Tour v492
SLV
iShares Silver Trust
$56.44 +4.83%
(8/5 11:00) ◀
|
Wednesday, August 5, 2026 (11:05am)
January 2026
|
▶ (8/5 11:10)
◀ 8/5 11:05 ▶

Option Volume

Detail
ℹ
Current (08/05 11:05am) 200,150
Calls: 155,457 (78%)
Puts: 44,693 (22%)
Prior (08/04) 92,033
Calls: 67,262 (73%)
Puts: 24,771 (27%)
Current vs Prior +117.48%
Calls: +131.12% (Calls)
Puts: +80.42% (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 -2.11%
Calls: +19.59%
Puts: -39.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:05am) $32.34M
Calls: $27.21M (84%)
Puts: $5.13M (16%)
Prior (08/04) $16.02M
Calls: $13.88M (87%)
Puts: $2.14M (13%)
Current vs Prior +101.83%
Calls: +96.02%
Puts: +139.53%
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 +0.87%
Calls: +27.57%
Puts: -52.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:05am) 0.29
Prior (08/04) 0.37
Current vs Prior -21.94%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -51.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:05am) 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% | 3.74%3.74% | 6.25%6.64% | 12.93%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -32.66% | +3.75%+3.75% | +5.56%+3.69% | +3.17%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -45.14% | -3.97%+14.03% | +8.28%-18.87% | +0.10%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -32.66% | +3.75%+3.75% | +5.56%+3.69% | +3.17%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.07% | 5.54%
Calls: 14.81% | 2.56%
Puts: 13.33% | 8.51%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +69.11% | -23.69%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +23.84% | -44.50%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($27.21M) vs puts ($5.13M). Massive premium surge with dollar volume up 102% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (155,457 calls vs 44,693 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
11:05BULLISHBULLISHBULLISH
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 537 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.4511.60$11.521.3%100.903.6K
$46.00Sep 1811.0011.15$11.081.4%220.892.1K
$46.50Sep 1810.5510.70$10.631.4%360.892.0K
$47.00Sep 1810.1010.25$10.181.5%380.882.9K
$47.00Sep 119.9510.10$10.021.5%220.8940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.7511.85$11.800.8%90.821.1K
$65.00Sep 189.559.65$9.601.0%270.7719.3K
$64.00Aug 217.857.95$7.901.3%490.863.6K
$67.00Sep 1811.3011.45$11.381.3%120.811.3K
$66.50Sep 1810.8511.00$10.931.4%--0.80865

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.080.09$0.0911.1%5540.071.7K
$60.00Aug 70.140.15$0.156.7%8.2K0.1111.1K
$60.00Aug 100.210.23$0.229.1%1920.14316
$63.00Aug 140.210.24$0.2213.6%900.101.8K
$56.50Aug 50.220.25$0.2412.5%9.9K0.46692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3430.051.7K
$52.50Aug 70.060.07$0.0714.3%2800.061.1K
$53.00Aug 70.080.09$0.0911.1%6000.071.9K
$56.00Aug 50.110.12$0.128.3%4.8K0.2758
$53.50Aug 70.110.13$0.1216.7%3050.10415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 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%471.0036
$46.50Aug 59.8510.05$9.952.0%71.0034
$47.00Aug 59.359.55$9.452.1%601.0084
$47.50Aug 58.859.05$8.952.2%601.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.506.70$6.603.0%61.0015
$65.00Aug 78.458.65$8.552.3%11.003
$66.00Aug 79.459.65$9.552.1%21.0010
$65.00Aug 58.458.65$8.552.3%380.99--
$60.50Aug 53.954.15$4.054.9%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 666 active (total vol 188.0K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.070.10$0.0933.3%10.8K0.21466
$56.50Aug 50.220.25$0.2412.5%9.9K0.46692
$60.00Aug 70.140.15$0.156.7%8.2K0.1111.1K
$58.00Aug 50.010.02$0.0250.0%7.5K0.042.1K
$57.00Aug 211.871.92$1.902.6%6.9K0.486.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.110.12$0.128.3%4.8K0.2758
$48.00Aug 210.130.15$0.1414.3%3.4K0.054.2K
$55.00Aug 50.010.02$0.0250.0%3.0K0.04114
$48.50Aug 140.050.08$0.0742.9%2.8K0.03129
$56.50Aug 50.280.32$0.3013.3%2.0K0.5413

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 236.9%, max 687.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18380.3%48.3%687.4%833.6K
$46.50Aug 5Sep 18358.9%47.2%660.5%432.0K
$48.00Aug 5Sep 18306.3%45.8%568.5%5011.3K
$46.00Aug 5Sep 18318.8%47.8%567.0%692.1K
$48.50Aug 5Sep 18289.2%45.6%534.8%49327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18380.3%48.3%687.4%5971
$48.00Aug 5Sep 18306.3%45.8%568.5%11425.4K
$46.00Aug 5Sep 18318.8%47.8%567.0%42999
$48.50Aug 5Sep 18289.2%45.6%534.8%12954
$47.00Aug 5Sep 18288.3%46.7%516.8%9010.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 10.11, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.18$1.82$0.1810.11$62.18
$61.00$62.00Aug 17$0.11$0.89$0.118.09$61.11
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$51.00Aug 17$0.11$0.89$0.118.09$51.89
$48.00$47.00Sep 11$0.11$0.89$0.118.09$47.89
$52.50$50.50Aug 19$0.26$1.74$0.266.69$52.24
$49.00$48.00Sep 11$0.14$0.86$0.146.14$48.86
$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. 353 found (best R:R 26.27, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$54.50$55.00Aug 7$0.40$0.40$0.104.00$54.90
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$53.50$54.00Aug 14$0.40$0.40$0.104.00$53.90
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$57.00Aug 5$2.89$2.89$0.1126.27$57.11
$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
$63.00$60.50Aug 17$2.25$2.25$0.259.00$60.75
$66.00$64.00Sep 4$1.78$1.78$0.228.09$64.22

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$0.06194.5%52.4%
$61.00Aug 5Aug 7$0.07154.2%65.8%
$52.50Aug 5Aug 7$0.08125.8%59.8%
$53.00Aug 5Aug 7$0.10111.2%57.0%
$53.50Aug 5Aug 7$0.1296.5%55.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06125.8%59.8%
$53.00Aug 5Aug 7$0.08111.2%57.0%
$53.50Aug 5Aug 7$0.1196.5%55.3%
$60.00Aug 5Aug 7$0.13108.3%62.8%
$58.00Aug 7Aug 10$0.1555.5%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 325 found (cheapest 0.96% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.24$0.30$0.54$55.96$57.040.96%
$56.00Aug 5$0.54$0.12$0.66$55.34$56.661.17%
$57.00Aug 5$0.09$0.66$0.75$56.25$57.751.33%
$55.50Aug 5$0.98$0.05$1.03$54.47$56.531.82%
$55.00Aug 5$1.45$0.02$1.47$53.53$56.472.60%
$56.50Aug 7$0.91$0.94$1.85$54.65$58.353.28%
$56.00Aug 7$1.17$0.72$1.89$54.11$57.893.35%
$57.00Aug 7$0.70$1.23$1.93$55.07$58.933.42%
$54.50Aug 5$1.95$0.01$1.96$52.54$56.463.47%
$55.50Aug 7$1.47$0.52$1.99$53.51$57.493.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.14% of stock, avg 5.42%)

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$0.09$0.05$0.14$55.36$57.14
$57.50$56.00Aug 5$0.03$0.12$0.15$55.85$57.65
$57.00$56.00Aug 5$0.09$0.12$0.21$55.79$57.21
$56.50$55.50Aug 5$0.24$0.05$0.29$55.21$56.79
$60.00$54.00Aug 7$0.15$0.17$0.32$53.68$60.32
$56.50$56.00Aug 5$0.24$0.12$0.36$55.64$56.86
$60.00$54.50Aug 7$0.15$0.25$0.40$54.10$60.40
$59.00$54.00Aug 7$0.24$0.17$0.41$53.59$59.41
$59.00$54.50Aug 7$0.24$0.25$0.49$54.01$59.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 3.55, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/56Aug 19$0.39$0.113.55$53.11$55.89
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
53/5454/55Aug 19$0.77$0.233.35$52.73$54.77
52/5354/55Aug 19$0.76$0.243.17$52.24$54.76
52/5356/56Aug 19$0.38$0.123.17$52.62$55.88
54/5456/57Aug 19$0.37$0.132.85$53.63$56.87
55/5658/59Aug 19$0.74$0.262.85$55.26$58.74
53/5456/56Aug 19$0.36$0.142.57$53.14$56.36
52/5356/56Aug 19$0.35$0.152.33$52.65$56.35
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. 53 found (best R:R 24.00, 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$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.08$1.9224.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$54.00$55.00$56.00Aug 19$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 182 found (best net $-0.33, 176 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-$0.06$0.94
$66.00$67.001:2Aug 12-$0.06$0.94
$63.00$64.001:2Aug 12-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.33$2.17
$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-$0.43$1.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 6.29%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.550.530.1%6.29%6.40%96806
$57.00Sep 18$3.350.511.0%5.94%6.93%3061.9K
$56.50Sep 11$3.200.520.1%5.67%5.78%2939
$57.50Sep 18$3.150.481.9%5.58%7.46%2731.1K
$57.00Sep 11$3.000.501.0%5.32%6.31%1448
$58.00Sep 18$2.940.462.8%5.21%7.97%6293.9K
$56.50Sep 4$2.910.520.1%5.16%5.26%3454
$57.50Sep 11$2.800.481.9%4.96%6.84%--47
$58.50Sep 18$2.760.443.6%4.89%8.54%1481.4K
$57.00Sep 4$2.700.501.0%4.78%5.78%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 155,457
Total Puts 44,693
Put/Call Ratio 0.29
Net Difference 110,764

Prior's Put/Call Breakdown

Total Calls 67,262
Total Puts 24,771
Put/Call Ratio 0.37
Net Difference 42,491

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