Tour v492
SLV
iShares Silver Trust
$56.24 +4.45%
(8/5 10:50) ◀
|
Wednesday, August 5, 2026 (10:55am)
January 2026
|
▶ (8/5 11:00)
◀ 8/5 10:55 ▶

Option Volume

Detail
ℹ
Current (08/05 10:55am) 192,072
Calls: 149,386 (78%)
Puts: 42,686 (22%)
Prior (08/04) 85,916
Calls: 62,752 (73%)
Puts: 23,164 (27%)
Current vs Prior +123.56%
Calls: +138.06% (Calls)
Puts: +84.28% (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 -6.06%
Calls: +14.92%
Puts: -42.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:55am) $29.85M
Calls: $24.99M (84%)
Puts: $4.86M (16%)
Prior (08/04) $15.03M
Calls: $12.99M (86%)
Puts: $2.04M (14%)
Current vs Prior +98.63%
Calls: +92.37%
Puts: +138.52%
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 -6.88%
Calls: +17.15%
Puts: -54.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:55am) 0.29
Prior (08/04) 0.37
Current vs Prior -22.59%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -52.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:55am) 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 1.49% | 3.72%3.72% | 6.21%6.61% | 12.84%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -32.42% | +3.13%+3.13% | +4.73%+3.22% | +2.40%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -44.95% | -4.54%+13.35% | +7.44%-19.23% | -0.64%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -32.42% | +3.13%+3.13% | +4.73%+3.22% | +2.40%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.37% | 5.74%
Calls: 9.76% | 4.81%
Puts: 6.98% | 6.67%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +0.60% | -20.94%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -26.33% | -42.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($24.99M) vs puts ($4.86M). Elevated premium activity with dollar volume up 99% vs prior. Unusually high activity with volume up 124% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (149,386 calls vs 42,686 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
10:55BULLISHBULLISHBULLISH
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 534 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.2511.40$11.331.3%--0.903.6K
$46.00Sep 1810.8010.95$10.881.4%--0.892.1K
$47.00Sep 119.759.90$9.821.5%220.8940
$47.50Sep 189.509.65$9.571.6%370.871.6K
$47.50Sep 119.309.45$9.381.6%440.8844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.1011.25$11.181.3%--0.86102
$66.00Aug 149.759.90$9.821.5%--0.9511
$65.00Sep 189.659.80$9.731.5%270.7719.3K
$65.00Sep 119.459.60$9.521.6%--0.8014
$65.00Aug 289.109.25$9.181.6%--0.8561

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 70.050.06$0.0616.7%3760.044.1K
$61.00Aug 70.080.09$0.0911.1%5510.071.7K
$60.00Aug 70.120.14$0.1315.4%8.0K0.1011.1K
$56.50Aug 50.160.17$0.175.9%9.2K0.38692
$59.00Aug 70.200.21$0.214.8%2.7K0.161.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3420.051.7K
$52.50Aug 70.060.07$0.0714.3%2580.061.1K
$45.00Aug 210.070.08$0.0812.5%1310.038.2K
$53.50Aug 70.110.13$0.1216.7%3030.11415
$47.50Aug 210.120.14$0.1315.4%270.05127

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 511.1511.35$11.251.8%871.0017
$45.50Aug 510.6510.85$10.751.9%731.0018
$46.00Aug 510.1510.35$10.252.0%461.0036
$46.50Aug 59.659.85$9.752.1%61.0034
$47.00Aug 59.159.35$9.252.2%601.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 58.658.85$8.752.3%350.99--
$62.00Aug 55.655.85$5.753.5%2660.99--
$61.50Aug 55.155.35$5.253.8%2640.99--
$60.50Aug 54.154.35$4.254.7%20.99--
$66.00Aug 79.659.85$9.752.1%20.9910

Most actively traded options today. High liquidity = easy entry/exit. 667 active (total vol 181.5K, top 9.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.050.07$0.0633.3%9.9K0.16466
$56.50Aug 50.160.17$0.175.9%9.2K0.38692
$60.00Aug 70.120.14$0.1315.4%8.0K0.1011.1K
$58.00Aug 50.010.02$0.0250.0%7.5K0.042.1K
$57.00Aug 211.771.85$1.814.4%6.7K0.466.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.170.18$0.185.6%4.3K0.3458
$48.00Aug 210.140.16$0.1513.3%3.4K0.064.2K
$55.00Aug 50.010.02$0.0250.0%2.9K0.05114
$48.50Aug 140.050.08$0.0742.9%2.8K0.03129
$56.50Aug 50.410.44$0.437.0%1.9K0.6213

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 240.1%, max 694.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18385.4%48.5%694.6%872.1K
$45.50Aug 5Sep 18368.9%48.0%669.2%733.6K
$46.50Aug 5Sep 18347.8%46.8%642.9%62.0K
$46.00Aug 5Sep 18309.3%47.4%552.0%462.1K
$48.00Aug 5Sep 18296.4%45.7%548.3%5011.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18385.4%48.5%694.6%9111.6K
$45.50Aug 5Sep 18368.9%48.0%669.2%5971
$46.00Aug 5Sep 18309.3%47.4%552.0%36999
$48.00Aug 5Sep 18296.4%45.7%548.3%11225.4K
$48.50Aug 5Sep 18279.5%45.1%520.0%12954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 269 found (best R:R 11.50, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.16$1.84$0.1611.50$62.16
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$61.00$62.00Aug 17$0.12$0.88$0.127.33$61.12
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
$63.00$64.00Sep 4$0.12$0.88$0.127.33$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$45.00Sep 11$0.16$1.84$0.1611.50$46.84
$48.00$47.00Sep 11$0.11$0.89$0.118.09$47.89
$52.00$51.00Aug 17$0.12$0.88$0.127.33$51.88
$49.00$48.00Sep 11$0.14$0.86$0.146.14$48.86
$52.50$50.50Aug 19$0.29$1.71$0.295.90$52.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 22.08, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$53.50Aug 17$0.40$0.40$0.104.00$53.40
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
$50.00$50.50Sep 4$0.40$0.40$0.104.00$50.40
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.87$2.87$0.1322.08$62.13
$66.00$62.00Aug 14$3.82$3.82$0.1821.22$62.18
$62.00$60.00Aug 10$1.87$1.87$0.1314.38$60.13
$63.00$60.50Aug 17$2.26$2.26$0.249.42$60.74
$65.00$63.00Aug 28$1.78$1.78$0.228.09$63.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.06195.9%53.6%
$61.00Aug 5Aug 7$0.08135.0%68.0%
$52.50Aug 5Aug 7$0.10119.7%57.4%
$53.00Aug 5Aug 7$0.10105.2%55.3%
$60.00Aug 5Aug 7$0.12110.5%62.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05314.0%61.2%
$52.50Aug 5Aug 7$0.06119.3%57.6%
$53.00Aug 5Aug 7$0.08105.2%55.5%
$53.50Aug 5Aug 7$0.1190.7%52.8%
$60.00Aug 5Aug 7$0.13110.5%62.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 332 found (cheapest 1.05% of stock, avg 11.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.41$0.18$0.59$55.41$56.591.05%
$56.50Aug 5$0.17$0.43$0.60$55.90$57.101.07%
$55.50Aug 5$0.80$0.05$0.85$54.65$56.351.51%
$57.00Aug 5$0.06$0.83$0.89$56.11$57.891.58%
$55.00Aug 5$1.27$0.02$1.29$53.71$56.292.29%
$54.50Aug 5$1.76$0.01$1.77$52.73$56.273.15%
$56.00Aug 7$1.04$0.77$1.81$54.19$57.813.22%
$56.50Aug 7$0.81$1.05$1.86$54.64$58.363.31%
$55.50Aug 7$1.34$0.57$1.91$53.59$57.413.40%
$57.00Aug 7$0.61$1.34$1.95$55.05$58.953.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.14% of stock, avg 5.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$55.50Aug 5$0.03$0.05$0.08$55.42$57.58
$57.00$55.50Aug 5$0.06$0.05$0.11$55.39$57.11
$57.50$56.00Aug 5$0.03$0.18$0.21$55.79$57.71
$56.50$55.50Aug 5$0.17$0.05$0.22$55.28$56.72
$57.00$56.00Aug 5$0.06$0.18$0.24$55.76$57.24
$56.50$56.00Aug 5$0.17$0.18$0.35$55.65$56.85
$59.00$54.00Aug 7$0.21$0.18$0.39$53.61$59.39
$59.00$54.50Aug 7$0.21$0.27$0.48$54.02$59.48
$58.00$54.00Aug 7$0.35$0.18$0.53$53.47$58.53
$59.00$55.00Aug 7$0.21$0.40$0.61$54.39$59.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 3.55, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
56/5659/60Aug 19$0.39$0.113.55$56.11$59.39
54/5456/57Aug 19$0.38$0.123.17$53.62$56.88
53/5454/55Aug 19$0.75$0.253.00$52.75$54.75
52/5354/55Aug 19$0.74$0.262.85$52.26$54.74
55/5658/59Aug 19$0.74$0.262.85$55.26$58.74
52/5356/56Aug 17$0.36$0.142.57$52.64$55.86
52/5356/56Aug 17$0.36$0.142.57$52.64$56.36
53/5456/56Aug 19$0.35$0.152.33$53.15$56.35
54/5455/56Aug 19$0.70$0.302.33$53.30$55.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$62.00$63.00$64.00Sep 4$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.11$1.8917.18
$62.00$63.00$64.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 19$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.38, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.13$1.87
$63.00$64.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 7$0.00$1.00
$59.00$60.001:2Aug 7-$0.05$0.95
$65.00$66.001:2Aug 12-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.38$2.12
$48.50$46.501:2Aug 19$0.00$2.00
$47.00$45.001:2Sep 11-$0.11$1.89
$66.00$62.001:2Aug 14-$2.18$1.82
$60.00$58.001:2Aug 10-$0.55$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 6.05%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.400.520.5%6.05%6.51%92806
$57.00Sep 18$3.200.501.4%5.69%7.04%3021.9K
$56.50Sep 11$3.050.510.5%5.42%5.89%2839
$57.50Sep 18$3.000.482.2%5.33%7.57%2701.1K
$57.00Sep 11$2.890.491.4%5.14%6.49%1248
$58.00Sep 18$2.830.463.1%5.03%8.16%6033.9K
$56.50Sep 4$2.800.510.5%4.98%5.44%2954
$57.50Sep 11$2.680.472.2%4.77%7.01%--47
$58.50Sep 18$2.630.434.0%4.68%8.69%1481.4K
$57.00Sep 4$2.590.481.4%4.61%5.96%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 149,386
Total Puts 42,686
Put/Call Ratio 0.29
Net Difference 106,700

Prior's Put/Call Breakdown

Total Calls 62,752
Total Puts 23,164
Put/Call Ratio 0.37
Net Difference 39,588

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