Tour v492
SLV
iShares Silver Trust
$56.44 +4.83%
(8/5 10:45) ◀
|
Wednesday, August 5, 2026 (10:50am)
January 2026
|
▶ (8/5 10:55)
◀ 8/5 10:50 ▶

Option Volume

Detail
ℹ
Current (08/05 10:50am) 183,258
Calls: 142,051 (78%)
Puts: 41,207 (22%)
Prior (08/04) 82,759
Calls: 60,385 (73%)
Puts: 22,374 (27%)
Current vs Prior +121.44%
Calls: +135.24% (Calls)
Puts: +84.17% (Puts)
Prior 7-Day Total 1,431,269
Calls: 909,965 (64%)
Puts: 521,304 (36%)
Prior 7-Day Average 204,467
Calls: 129,995 (64%)
Puts: 74,472 (36%)
Current vs Prior 7-Day Avg -10.37%
Calls: +9.27%
Puts: -44.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:50am) $29.79M
Calls: $25.21M (85%)
Puts: $4.58M (15%)
Prior (08/04) $14.51M
Calls: $12.50M (86%)
Puts: $2.01M (14%)
Current vs Prior +105.27%
Calls: +101.64%
Puts: +127.85%
Prior 7-Day Total $224.41M
Calls: $149.32M (67%)
Puts: $75.08M (33%)
Prior 7-Day Average $32.06M
Calls: $21.33M (67%)
Puts: $10.73M (33%)
Current vs Prior 7-Day Avg -7.06%
Calls: +18.19%
Puts: -57.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:50am) 0.29
Prior (08/04) 0.37
Current vs Prior -21.71%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -51.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:50am) 2,429,104
Calls: 1,671,751 (69%)
Puts: 757,353 (31%)
Prior (08/04) 2,355,681
Calls: 1,613,382 (68%)
Puts: 742,299 (32%)
Current vs Prior +3.12%
Prior 7-Day Total 8,684,117
Calls: 6,038,363 (70%)
Puts: 2,645,754 (30%)
Prior 7-Day Average 1,240,588
Calls: 862,623 (70%)
Puts: 377,964 (30%)
Current vs Prior 7-Day Avg +95.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 1.63% | 3.76%3.76% | 6.24%6.63% | 12.86%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -26.25% | +4.24%+4.24% | +5.26%+3.41% | +2.60%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -39.92% | -3.52%+14.57% | +7.98%-19.08% | -0.45%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -26.25% | +4.24%+4.24% | +5.26%+3.41% | +2.60%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.03% | 5.10%
Calls: 17.24% | 5.98%
Puts: 8.82% | 4.21%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +56.61% | -29.75%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +14.69% | -48.91%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($25.21M) vs puts ($4.58M). Massive premium surge with dollar volume up 105% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (142,051 calls vs 41,207 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 539 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 1811.0011.15$11.081.4%--0.892.1K
$46.50Sep 1810.5510.70$10.631.4%--0.892.0K
$47.00Sep 119.9510.10$10.021.5%220.8940
$47.50Sep 189.659.80$9.731.5%370.871.6K
$47.50Sep 119.509.65$9.571.6%440.8844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.7011.85$11.771.3%90.821.1K
$66.00Sep 410.0010.15$10.071.5%40.841
$65.50Sep 189.9510.10$10.021.5%60.78796
$65.00Sep 189.509.65$9.571.6%250.7719.3K
$65.00Sep 119.309.45$9.381.6%--0.7914

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.130.15$0.1414.3%7.1K0.1111.1K
$60.50Aug 100.170.20$0.1915.8%160.127
$60.00Aug 100.210.24$0.2213.6%1790.14316
$63.00Aug 140.210.24$0.2213.6%370.101.8K
$67.00Aug 210.200.23$0.2213.6%3990.082.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3410.051.7K
$52.50Aug 70.060.07$0.0714.3%2580.061.1K
$53.00Aug 70.080.09$0.0911.1%5740.071.9K
$53.50Aug 70.110.12$0.128.3%2930.10415
$50.00Aug 140.110.13$0.1216.7%900.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 510.8511.05$10.951.8%731.0018
$46.00Aug 510.3510.55$10.451.9%461.0036
$46.50Aug 59.8510.05$9.952.0%61.0034
$47.00Aug 59.359.55$9.452.1%531.0084
$47.50Aug 58.859.05$8.952.2%531.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.506.70$6.603.0%61.0015
$65.00Aug 78.508.70$8.602.3%11.003
$66.00Aug 79.459.65$9.552.1%21.0010
$65.00Aug 58.458.65$8.552.3%340.99--
$62.00Aug 55.455.65$5.553.6%2660.99--

Most actively traded options today. High liquidity = easy entry/exit. 654 active (total vol 171.7K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.110.14$0.1323.1%9.1K0.26466
$56.50Aug 50.260.29$0.2810.7%8.4K0.48692
$58.00Aug 50.020.03$0.0333.3%7.1K0.062.1K
$60.00Aug 70.130.15$0.1414.3%7.1K0.1111.1K
$57.00Aug 211.871.91$1.892.1%6.7K0.486.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.120.14$0.1315.4%3.8K0.2758
$48.00Aug 210.130.15$0.1414.3%3.4K0.054.2K
$55.00Aug 50.010.02$0.0250.0%2.9K0.04114
$48.50Aug 140.050.08$0.0742.9%2.8K0.03129
$55.00Aug 211.371.44$1.415.0%1.8K0.3716.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 230.7%, max 696.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18385.1%48.4%696.3%733.6K
$46.50Aug 5Sep 18350.7%47.1%644.3%62.0K
$48.00Aug 5Sep 18299.4%45.8%553.9%5011.3K
$46.00Aug 5Sep 18311.5%48.0%548.6%462.1K
$48.50Aug 5Sep 18282.7%45.5%520.9%49327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18385.3%48.4%696.6%5971
$48.00Aug 5Sep 18299.4%45.8%554.0%10225.4K
$46.00Aug 5Sep 18311.6%48.0%548.9%36999
$48.50Aug 5Sep 18282.7%45.5%521.0%12954
$47.00Aug 5Sep 18281.8%46.7%503.7%8810.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 10.11, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.18$1.82$0.1810.11$62.18
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$61.00$62.00Aug 17$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$47.00Sep 11$0.10$0.90$0.109.00$47.90
$52.00$51.00Aug 17$0.11$0.89$0.118.09$51.89
$49.00$48.00Sep 11$0.12$0.88$0.127.33$48.88
$52.50$50.50Aug 19$0.26$1.74$0.266.69$52.24
$51.00$50.00Sep 4$0.17$0.83$0.174.88$50.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 21.22, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.83$0.83$0.174.88$52.83
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$51.00$51.50Aug 21$0.40$0.40$0.104.00$51.40
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.82$3.82$0.1821.22$62.18
$60.00$57.00Aug 5$2.86$2.86$0.1420.43$57.14
$62.00$60.00Aug 10$1.85$1.85$0.1512.33$60.15
$63.00$60.50Aug 17$2.22$2.22$0.287.93$60.78
$65.00$63.00Aug 28$1.77$1.77$0.237.70$63.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.39, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.07189.7%53.1%
$52.50Aug 5Aug 7$0.08123.3%59.7%
$61.00Aug 5Aug 7$0.08129.3%66.5%
$53.00Aug 5Aug 7$0.10109.1%56.9%
$53.50Aug 5Aug 7$0.1194.7%54.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06123.3%59.7%
$53.00Aug 5Aug 7$0.08109.1%56.9%
$53.50Aug 5Aug 7$0.1194.7%54.5%
$58.00Aug 7Aug 10$0.1455.4%44.3%
$54.00Aug 5Aug 7$0.1580.3%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 323 found (cheapest 1.10% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.28$0.34$0.62$55.88$57.121.10%
$56.00Aug 5$0.58$0.13$0.71$55.29$56.711.26%
$57.00Aug 5$0.13$0.69$0.82$56.18$57.821.45%
$55.50Aug 5$0.98$0.05$1.03$54.47$56.531.82%
$55.00Aug 5$1.47$0.02$1.49$53.51$56.492.64%
$56.50Aug 7$0.92$0.95$1.87$54.63$58.373.31%
$56.00Aug 7$1.17$0.71$1.88$54.12$57.883.33%
$57.00Aug 7$0.70$1.25$1.95$55.05$58.953.45%
$54.50Aug 5$1.96$0.01$1.97$52.53$56.473.49%
$55.50Aug 7$1.46$0.52$1.98$53.52$57.483.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 283 found (cheapest 0.14% of stock, avg 5.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$55.50Aug 5$0.03$0.05$0.08$55.42$58.08
$57.50$55.50Aug 5$0.05$0.05$0.10$55.40$57.60
$58.00$56.00Aug 5$0.03$0.13$0.16$55.84$58.16
$57.00$55.50Aug 5$0.13$0.05$0.18$55.32$57.18
$57.50$56.00Aug 5$0.05$0.13$0.18$55.82$57.68
$57.00$56.00Aug 5$0.13$0.13$0.26$55.74$57.26
$60.00$54.00Aug 7$0.14$0.16$0.30$53.70$60.30
$56.50$55.50Aug 5$0.28$0.05$0.33$55.17$56.83
$59.00$54.00Aug 7$0.23$0.16$0.39$53.61$59.39
$60.00$54.50Aug 7$0.14$0.25$0.39$54.11$60.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 3.55, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 17$0.39$0.113.55$54.61$56.89
56/5659/60Aug 19$0.39$0.113.55$56.11$59.39
53/5454/55Aug 19$0.75$0.253.00$52.75$54.75
54/5456/57Aug 17$0.37$0.132.85$54.13$56.87
54/5456/56Aug 19$0.37$0.132.85$53.63$56.37
55/5658/59Aug 19$0.74$0.262.85$55.26$58.74
54/5455/56Aug 19$0.73$0.272.70$53.27$55.73
53/5455/56Aug 19$0.72$0.282.57$52.78$55.72
53/5456/56Aug 19$0.36$0.142.57$53.14$56.36
54/5456/57Aug 19$0.36$0.142.57$53.64$56.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$58.00$59.00$60.00Sep 11$0.05$0.9519.00
$48.00$49.00$50.00Sep 11$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-0.35, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.13$1.87
$65.00$66.001:2Aug 7$0.00$1.00
$59.00$60.001:2Aug 7-$0.05$0.95
$58.00$59.001:2Aug 7-$0.06$0.94
$63.00$64.001:2Aug 12-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.35$2.15
$48.50$46.501:2Aug 19$0.00$2.00
$52.50$50.501:2Aug 19$0.00$2.00
$66.00$62.001:2Aug 14-$2.01$1.99
$60.00$58.001:2Aug 10-$0.40$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 6.29%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.550.530.1%6.29%6.40%91806
$57.00Sep 18$3.300.511.0%5.85%6.84%2911.9K
$56.50Sep 11$3.200.520.1%5.67%5.78%2739
$57.50Sep 18$3.100.481.9%5.49%7.37%2701.1K
$57.00Sep 11$2.980.501.0%5.28%6.27%1248
$58.00Sep 18$2.930.462.8%5.19%7.96%5983.9K
$56.50Sep 4$2.910.520.1%5.16%5.26%2854
$57.50Sep 11$2.770.481.9%4.91%6.79%--47
$58.50Sep 18$2.720.443.6%4.82%8.47%1481.4K
$57.00Sep 4$2.680.501.0%4.75%5.74%80273

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 142,051
Total Puts 41,207
Put/Call Ratio 0.29
Net Difference 100,844

Prior's Put/Call Breakdown

Total Calls 60,385
Total Puts 22,374
Put/Call Ratio 0.37
Net Difference 38,011

Prior 7-Day Put/Call Summary

Total Calls 909,965
Total Puts 521,304
Average Put/Call Ratio 0.60
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All