Tour v492
SLV
iShares Silver Trust
$56.26 +4.49%
(8/5 10:55) ◀
|
Wednesday, August 5, 2026 (11:00am)
January 2026
|
▶ (8/5 11:05)
◀ 8/5 11:00 ▶

Option Volume

Detail
ℹ
Current (08/05 11:00am) 195,775
Calls: 152,251 (78%)
Puts: 43,524 (22%)
Prior (08/04) 90,181
Calls: 65,994 (73%)
Puts: 24,187 (27%)
Current vs Prior +117.09%
Calls: +130.70% (Calls)
Puts: +79.95% (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 -4.25%
Calls: +17.12%
Puts: -41.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:00am) $30.55M
Calls: $25.53M (84%)
Puts: $5.02M (16%)
Prior (08/04) $15.44M
Calls: $13.30M (86%)
Puts: $2.14M (14%)
Current vs Prior +97.82%
Calls: +91.93%
Puts: +134.36%
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 -4.72%
Calls: +19.68%
Puts: -53.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:00am) 0.29
Prior (08/04) 0.37
Current vs Prior -22.00%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -52.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:00am) 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 1.48% | 3.70%3.70% | 6.20%6.58% | 12.83%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -33.25% | +2.60%+2.60% | +4.70%+2.63% | +2.36%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -45.62% | -5.03%+12.77% | +7.40%-19.69% | -0.68%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -33.25% | +2.60%+2.60% | +4.70%+2.63% | +2.36%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.40% | 7.67%
Calls: 9.30% | 8.33%
Puts: 7.50% | 7.00%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +0.96% | +5.65%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -26.07% | -23.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($25.53M) vs puts ($5.02M). Elevated premium activity with dollar volume up 98% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (152,251 calls vs 43,524 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
11:00BULLISHBULLISHBULLISH
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 531 of results (avg 4.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.3011.45$11.381.3%--0.903.6K
$46.00Sep 1810.8511.00$10.931.4%60.892.1K
$46.50Sep 1810.4010.55$10.481.4%100.892.0K
$47.00Sep 189.9510.10$10.021.5%240.882.9K
$47.00Sep 119.809.95$9.881.5%220.8940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.1011.20$11.150.9%--0.86102
$64.00Sep 48.408.50$8.451.2%20.797
$67.50Sep 1811.8512.00$11.931.3%90.821.1K
$66.50Sep 1810.9511.10$11.021.4%--0.80865
$67.00Aug 2110.8010.95$10.881.4%130.915.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 70.050.06$0.0616.7%3760.044.1K
$57.00Aug 50.060.07$0.0714.3%10.4K0.17466
$60.00Aug 70.120.14$0.1315.4%8.0K0.1011.1K
$64.00Aug 140.160.18$0.1711.8%360.08342
$56.50Aug 50.160.19$0.1816.7%9.8K0.38692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3430.051.7K
$52.50Aug 70.060.07$0.0714.3%2590.061.1K
$53.00Aug 70.080.09$0.0911.1%5990.081.9K
$53.50Aug 70.110.13$0.1216.7%3050.11415
$50.00Aug 140.110.13$0.1216.7%950.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 510.7010.90$10.801.9%731.0018
$46.00Aug 510.2010.40$10.301.9%471.0036
$46.50Aug 59.709.90$9.802.0%71.0034
$47.00Aug 59.209.40$9.302.2%601.0084
$47.50Aug 58.708.90$8.802.3%601.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.656.85$6.753.0%61.0015
$65.00Aug 78.608.80$8.702.3%11.003
$66.00Aug 79.609.80$9.702.1%21.0010
$65.00Aug 108.658.85$8.752.3%11.001
$65.00Aug 58.608.80$8.702.3%370.99--

Most actively traded options today. High liquidity = easy entry/exit. 661 active (total vol 183.8K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.060.07$0.0714.3%10.4K0.17466
$56.50Aug 50.160.19$0.1816.7%9.8K0.38692
$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 211.801.84$1.822.2%6.8K0.476.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.140.17$0.1618.8%4.5K0.3458
$48.00Aug 210.130.15$0.1414.3%3.4K0.064.2K
$55.00Aug 50.010.02$0.0250.0%3.0K0.05114
$48.50Aug 140.050.08$0.0742.9%2.8K0.03129
$56.50Aug 50.380.41$0.407.5%2.0K0.6213

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 228.9%, max 675.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18372.3%48.0%675.3%733.6K
$46.50Aug 5Sep 18351.0%46.7%651.0%172.0K
$46.00Aug 5Sep 18312.1%47.4%559.1%532.1K
$48.00Aug 5Sep 18299.1%45.6%556.7%5011.3K
$48.50Aug 5Sep 18282.2%45.2%524.9%49327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18372.3%48.0%675.3%5971
$46.00Aug 5Sep 18312.1%47.4%559.1%42999
$48.00Aug 5Sep 18299.1%45.6%556.7%11425.4K
$48.50Aug 5Sep 18282.2%45.2%524.9%12954
$47.00Aug 5Sep 18281.9%46.5%505.8%9010.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 269 found (best R:R 10.11, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.18$1.82$0.1810.11$62.18
$66.00$67.00Sep 4$0.10$0.90$0.109.00$66.10
$61.00$62.00Aug 17$0.11$0.89$0.118.09$61.11
$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$0.11$0.89$0.118.09$47.89
$52.00$51.00Aug 17$0.12$0.88$0.127.33$51.88
$52.50$50.50Aug 19$0.28$1.72$0.286.14$52.22
$49.00$48.00Sep 11$0.15$0.85$0.155.67$48.85
$50.00$49.00Sep 11$0.16$0.84$0.165.25$49.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 355 found (best R:R 22.08, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.90$0.90$0.109.00$46.90
$55.50$56.00Aug 5$0.40$0.40$0.104.00$55.90
$54.50$55.00Aug 7$0.40$0.40$0.104.00$54.90
$52.50$53.00Aug 12$0.40$0.40$0.104.00$52.90
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.87$2.87$0.1322.08$62.13
$62.00$60.00Aug 10$1.90$1.90$0.1019.00$60.10
$66.00$62.00Aug 14$3.80$3.80$0.2019.00$62.20
$63.00$60.50Aug 17$2.25$2.25$0.259.00$60.75
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10

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
$52.50Aug 5Aug 7$0.05120.6%58.0%
$62.50Aug 5Aug 10$0.06186.7%53.4%
$61.00Aug 5Aug 7$0.07136.0%67.6%
$53.00Aug 5Aug 7$0.10106.1%55.0%
$60.00Aug 5Aug 7$0.12111.3%63.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05305.0%61.0%
$52.50Aug 5Aug 7$0.06120.6%58.0%
$53.00Aug 5Aug 7$0.08106.1%55.0%
$53.50Aug 5Aug 7$0.1191.4%53.2%
$60.00Aug 5Aug 7$0.13111.3%63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 1.03% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.18$0.40$0.58$55.92$57.081.03%
$56.00Aug 5$0.43$0.16$0.59$55.41$56.591.05%
$57.00Aug 5$0.07$0.77$0.84$56.16$57.841.49%
$55.50Aug 5$0.83$0.05$0.88$54.62$56.381.56%
$55.00Aug 5$1.25$0.02$1.27$53.73$56.272.26%
$54.50Aug 5$1.80$0.01$1.81$52.69$56.313.22%
$56.50Aug 7$0.82$1.00$1.82$54.68$58.323.23%
$56.00Aug 7$1.08$0.76$1.84$54.16$57.843.27%
$55.50Aug 7$1.36$0.55$1.91$53.59$57.413.39%
$57.00Aug 7$0.62$1.31$1.93$55.07$58.933.43%

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$0.07$0.05$0.12$55.38$57.12
$57.50$56.00Aug 5$0.03$0.16$0.19$55.81$57.69
$56.50$55.50Aug 5$0.18$0.05$0.23$55.27$56.73
$57.00$56.00Aug 5$0.07$0.16$0.23$55.77$57.23
$56.50$56.00Aug 5$0.18$0.16$0.34$55.66$56.84
$59.00$54.00Aug 7$0.21$0.18$0.39$53.61$59.39
$59.00$54.50Aug 7$0.21$0.26$0.47$54.03$59.47
$58.00$54.00Aug 7$0.36$0.18$0.54$53.46$58.54
$59.00$55.00Aug 7$0.21$0.39$0.60$54.40$59.60

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
56/5659/60Aug 19$0.39$0.113.55$56.11$59.39
53/5454/55Aug 19$0.77$0.233.35$52.73$54.77
52/5355/56Aug 17$0.38$0.123.17$52.62$55.38
54/5456/56Aug 19$0.38$0.123.17$53.62$56.38
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
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
54/5455/56Aug 19$0.70$0.302.33$53.30$55.70
54/5457/58Aug 19$0.35$0.152.33$53.65$57.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 19$0.09$0.9110.11
$50.50$51.00$51.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.05$1.9539.00
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$58.00$59.00$60.00Sep 11$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. 180 found (best net $-0.39, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.11$1.89
$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
$58.00$59.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.39$2.11
$48.50$46.501:2Aug 19$0.00$2.00
$66.00$62.001:2Aug 14-$2.18$1.82
$60.00$58.001:2Aug 10-$0.48$1.52
$50.00$48.501:2Aug 19-$0.06$1.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 6.13%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.450.520.4%6.13%6.56%94806
$57.00Sep 18$3.250.501.3%5.78%7.09%3041.9K
$56.50Sep 11$3.100.520.4%5.51%5.94%2939
$57.50Sep 18$3.000.482.2%5.33%7.54%2721.1K
$57.00Sep 11$2.900.491.3%5.15%6.47%1248
$58.00Sep 18$2.850.463.1%5.07%8.16%6083.9K
$56.50Sep 4$2.810.510.4%4.99%5.42%3354
$57.50Sep 11$2.700.472.2%4.80%7.00%--47
$58.50Sep 18$2.670.444.0%4.75%8.73%1481.4K
$57.00Sep 4$2.610.491.3%4.64%5.95%84273

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 152,251
Total Puts 43,524
Put/Call Ratio 0.29
Net Difference 108,727

Prior's Put/Call Breakdown

Total Calls 65,994
Total Puts 24,187
Put/Call Ratio 0.37
Net Difference 41,807

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