Tour v492
SLV
iShares Silver Trust
$56.39 +4.73%
(8/5 11:05) ◀
|
Wednesday, August 5, 2026 (11:10am)
January 2026
|
▶ (8/5 11:15)
◀ 8/5 11:10 ▶

Option Volume

Detail
ℹ
Current (08/05 11:10am) 205,404
Calls: 157,318 (77%)
Puts: 48,086 (23%)
Prior (08/04) 93,592
Calls: 68,200 (73%)
Puts: 25,392 (27%)
Current vs Prior +119.47%
Calls: +130.67% (Calls)
Puts: +89.37% (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 +0.46%
Calls: +21.02%
Puts: -35.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:10am) $32.83M
Calls: $27.41M (83%)
Puts: $5.43M (17%)
Prior (08/04) $16.39M
Calls: $14.20M (87%)
Puts: $2.19M (13%)
Current vs Prior +100.29%
Calls: +92.95%
Puts: +147.96%
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 +2.42%
Calls: +28.48%
Puts: -49.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:10am) 0.31
Prior (08/04) 0.37
Current vs Prior -17.90%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -48.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:10am) 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% | 3.76%3.76% | 6.24%6.67% | 12.95%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -32.60% | +4.34%+4.33% | +5.35%+4.06% | +3.26%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -45.10% | -3.43%+14.67% | +8.07%-18.58% | +0.19%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -32.60% | +4.34%+4.33% | +5.35%+4.06% | +3.26%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.94% | 5.69%
Calls: 15.38% | 5.26%
Puts: 12.50% | 6.12%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +67.55% | -21.63%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +22.70% | -42.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($27.41M) vs puts ($5.43M). Massive premium surge with dollar volume up 100% vs prior. Unusually high activity with volume up 119% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (157,318 calls vs 48,086 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
11:10BULLISHBULLISHBULLISH
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 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 189.659.75$9.701.0%370.871.6K
$55.00Sep 184.304.35$4.321.2%1.3K0.5915.9K
$60.00Sep 182.292.32$2.301.3%3.2K0.3938.9K
$45.50Sep 1811.4011.55$11.481.3%360.903.6K
$46.00Sep 1810.9511.10$11.021.4%360.892.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.7511.90$11.831.3%90.821.1K
$67.00Sep 411.0011.15$11.081.4%--0.85102
$66.00Sep 410.0510.20$10.131.5%40.841
$65.50Sep 1810.0010.15$10.071.5%60.78796
$65.00Sep 189.559.70$9.631.6%270.7719.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 70.050.06$0.0616.7%3860.044.1K
$57.00Aug 50.070.08$0.0812.5%10.8K0.19466
$61.00Aug 70.080.09$0.0911.1%5600.071.7K
$60.00Aug 70.130.14$0.147.1%8.3K0.1011.1K
$56.50Aug 50.200.22$0.219.5%9.9K0.43692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3460.051.7K
$52.50Aug 70.060.07$0.0714.3%2820.061.1K
$48.00Aug 140.060.07$0.0714.3%770.033.1K
$53.00Aug 70.080.09$0.0911.1%6070.071.9K
$56.00Aug 50.110.13$0.1216.7%4.9K0.2858

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 510.8011.00$10.901.8%731.0018
$46.00Aug 510.3010.50$10.401.9%471.0036
$46.50Aug 59.8010.00$9.902.0%71.0034
$47.00Aug 59.309.50$9.402.1%601.0084
$47.50Aug 58.809.00$8.902.2%601.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 58.508.70$8.602.3%390.99--
$66.00Aug 79.509.70$9.602.1%20.9910
$60.00Aug 53.503.70$3.605.6%140.991
$62.50Aug 56.006.20$6.103.3%290.99--
$66.00Aug 59.509.70$9.602.1%270.99--

Most actively traded options today. High liquidity = easy entry/exit. 668 active (total vol 192.9K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.070.08$0.0812.5%10.8K0.19466
$56.50Aug 50.200.22$0.219.5%9.9K0.43692
$60.00Aug 70.130.14$0.147.1%8.3K0.1011.1K
$58.00Aug 50.010.02$0.0250.0%7.5K0.042.1K
$57.00Aug 211.861.90$1.882.1%6.9K0.476.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.110.13$0.1216.7%4.9K0.2858
$48.00Aug 210.130.15$0.1414.3%3.4K0.054.2K
$55.00Aug 50.010.02$0.0250.0%3.0K0.04114
$50.00Aug 210.250.28$0.2711.1%2.9K0.1035.7K
$48.50Aug 140.050.08$0.0742.9%2.8K0.03129

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 238.3%, max 691.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18381.6%48.2%691.2%1093.6K
$46.50Aug 5Sep 18360.0%47.1%664.0%432.0K
$48.00Aug 5Sep 18307.2%45.7%571.5%5011.3K
$46.00Aug 5Sep 18319.9%47.7%570.2%832.1K
$48.50Aug 5Sep 18289.9%45.5%537.6%50327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18381.6%48.2%691.2%5971
$48.00Aug 5Sep 18307.2%45.7%571.5%11625.4K
$46.00Aug 5Sep 18319.9%47.7%570.2%42999
$48.50Aug 5Sep 18289.9%45.5%537.6%12954
$47.00Aug 5Sep 18289.2%46.7%519.7%9110.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 10.76, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.17$1.83$0.1710.76$62.17
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$61.00$62.00Aug 17$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$63.00$64.00Aug 28$0.13$0.87$0.136.69$63.13
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$0.12$0.88$0.127.33$47.88
$49.00$48.00Sep 11$0.13$0.87$0.136.69$48.87
$52.50$50.50Aug 19$0.28$1.72$0.286.14$52.22
$50.00$49.00Sep 11$0.17$0.83$0.174.88$49.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 352 found (best R:R 21.22, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.50$55.00Aug 7$0.40$0.40$0.104.00$54.90
$53.50$54.00Aug 10$0.40$0.40$0.104.00$53.90
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$49.50$50.00Sep 4$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.82$3.82$0.1821.22$62.18
$65.00$62.00Aug 12$2.85$2.85$0.1519.00$62.15
$62.00$60.00Aug 10$1.88$1.88$0.1215.67$60.12
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$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. 46 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.05125.6%59.1%
$51.50Aug 5Aug 7$0.07155.0%66.5%
$61.00Aug 5Aug 7$0.07156.4%66.6%
$62.50Aug 5Aug 10$0.07186.9%52.8%
$53.00Aug 5Aug 7$0.10110.8%56.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 5Aug 7$0.05184.1%70.5%
$63.00Aug 5Aug 7$0.05209.4%73.8%
$65.00Aug 5Aug 7$0.05227.8%80.6%
$67.00Aug 5Aug 14$0.05318.4%60.5%
$52.50Aug 5Aug 7$0.06125.6%59.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 326 found (cheapest 0.94% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.21$0.32$0.53$55.97$57.030.94%
$56.00Aug 5$0.52$0.12$0.64$55.36$56.641.13%
$57.00Aug 5$0.08$0.70$0.78$56.22$57.781.38%
$55.50Aug 5$0.92$0.05$0.97$54.53$56.471.72%
$55.00Aug 5$1.41$0.02$1.43$53.57$56.432.54%
$56.50Aug 7$0.88$0.98$1.86$54.64$58.363.30%
$56.00Aug 7$1.14$0.73$1.87$54.13$57.873.32%
$54.50Aug 5$1.89$0.01$1.90$52.60$56.403.37%
$57.00Aug 7$0.67$1.27$1.94$55.06$58.943.44%
$55.50Aug 7$1.42$0.53$1.95$53.55$57.453.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.14% of stock, avg 5.47%)

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$0.08$0.05$0.13$55.37$57.13
$57.50$56.00Aug 5$0.03$0.12$0.15$55.85$57.65
$57.00$56.00Aug 5$0.08$0.12$0.20$55.80$57.20
$56.50$55.50Aug 5$0.21$0.05$0.26$55.24$56.76
$56.50$56.00Aug 5$0.21$0.12$0.33$55.67$56.83
$59.00$54.00Aug 7$0.23$0.17$0.40$53.60$59.40
$59.00$54.50Aug 7$0.23$0.26$0.49$54.01$59.49
$58.00$54.00Aug 7$0.39$0.17$0.56$53.44$58.56
$59.00$55.00Aug 7$0.23$0.37$0.60$54.40$59.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 3.55, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5355/56Aug 17$0.39$0.113.55$52.61$55.39
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
53/5454/55Aug 19$0.75$0.253.00$52.75$54.75
53/5456/56Aug 19$0.37$0.132.85$53.13$56.37
54/5456/57Aug 19$0.37$0.132.85$53.63$56.87
52/5356/56Aug 17$0.36$0.142.57$52.64$56.36
52/5356/56Aug 17$0.35$0.152.33$52.65$55.85
53/5456/57Aug 19$0.35$0.152.33$53.15$56.85
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. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.12$1.8815.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.36, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.14$1.86
$65.00$66.001:2Aug 7$0.00$1.00
$59.00$60.001:2Aug 7-$0.05$0.95
$66.00$67.001:2Aug 12-$0.06$0.94
$58.00$59.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.36$2.14
$48.50$46.501:2Aug 19-$0.01$1.99
$66.00$62.001:2Aug 14-$2.06$1.94
$60.00$58.001:2Aug 10-$0.50$1.50
$50.00$48.501:2Aug 19-$0.05$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 6.30%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.550.520.2%6.30%6.49%96806
$57.00Sep 18$3.300.511.1%5.85%6.93%3081.9K
$56.50Sep 11$3.150.520.2%5.59%5.78%2939
$57.50Sep 18$3.100.482.0%5.50%7.47%2731.1K
$57.00Sep 11$2.980.501.1%5.28%6.37%1748
$58.00Sep 18$2.920.462.9%5.18%8.03%6303.9K
$56.50Sep 4$2.900.520.2%5.14%5.34%3754
$57.50Sep 11$2.770.472.0%4.91%6.88%--47
$58.50Sep 18$2.740.443.7%4.86%8.60%1481.4K
$57.00Sep 4$2.670.491.1%4.73%5.82%87273

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 157,318
Total Puts 48,086
Put/Call Ratio 0.31
Net Difference 109,232

Prior's Put/Call Breakdown

Total Calls 68,200
Total Puts 25,392
Put/Call Ratio 0.37
Net Difference 42,808

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