Tour v492
SLV
iShares Silver Trust
$55.54 -0.95%
(8/5 18:21) ◀
|
Thursday, August 6, 2026 (9:35am)
January 2026
|
▶ (8/6 09:40)
◀ 8/6 09:35 ▶

Option Volume

Detail
ℹ
Current (08/06 9:35am) 9,129
Calls: 7,391 (81%)
Puts: 1,738 (19%)
Prior (08/05) 26,541
Calls: 21,582 (81%)
Puts: 4,959 (19%)
Current vs Prior -65.60%
Calls: -65.75% (Calls)
Puts: -64.95% (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 -95.54%
Calls: -94.31%
Puts: -97.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 9:35am) $1.21M
Calls: $1.03M (85%)
Puts: $181.9K (15%)
Prior (08/05) $4.28M
Calls: $3.81M (89%)
Puts: $466.6K (11%)
Current vs Prior -71.65%
Calls: -72.96%
Puts: -61.02%
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 -96.22%
Calls: -95.17%
Puts: -98.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:35am) 0.24
Prior (08/05) 0.23
Current vs Prior +2.34%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -60.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 9:35am) 2,445,436
Calls: 1,694,987 (69%)
Puts: 750,449 (31%)
Prior (08/05) 2,429,104
Calls: 1,671,751 (69%)
Puts: 757,353 (31%)
Current vs Prior +0.67%
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 +97.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 2.92% | 3.69%2.92% | 5.64%6.09% | 12.35%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior +31.97% | +2.44%-19.05% | -4.88%-5.03% | -1.48%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg +7.51% | -5.19%-11.03% | -2.43%-25.69% | -4.41%
Prior 7-Day Eod 2.21% | 3.60%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod +31.97% | +2.44%-15.70% | -5.96%-4.42% | -2.87%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.65% | 6.62%
Calls: 7.14% | 9.68%
Puts: 2.17% | 3.57%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior -44.11% | -8.82%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -59.07% | -33.68%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.03M) vs puts ($181.9K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (7,391 calls vs 1,738 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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
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 454 of results (avg 4.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 211.041.05$1.051.0%3970.3315.4K
$44.50Sep 1811.4511.60$11.521.3%--0.91340
$45.00Sep 1811.0011.15$11.081.4%--0.902.1K
$45.00Aug 1210.5010.65$10.581.4%--0.9820
$45.50Aug 1210.0010.15$10.071.5%--0.9916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 1811.0011.15$11.081.4%--0.821.6K
$66.00Aug 2810.6010.75$10.681.4%--0.8946
$65.50Sep 1810.5510.70$10.631.4%--0.81802
$65.00Sep 119.9510.10$10.021.5%--0.8329
$65.00Aug 129.409.55$9.481.6%--1.0010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.58, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.090.10$0.1010.0%5710.113.3K
$62.00Aug 140.140.17$0.1618.8%30.08443
$60.00Aug 120.170.19$0.1811.1%10.11459
$65.00Aug 210.180.20$0.1910.5%80.0732.6K
$58.00Aug 100.200.22$0.219.5%520.171.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 70.060.07$0.0714.3%1630.082.0K
$53.50Aug 70.100.11$0.119.1%220.12344
$54.00Aug 70.150.18$0.1618.8%400.18950
$52.00Aug 120.180.19$0.195.3%--0.12804
$51.00Aug 140.170.20$0.1915.8%--0.10409

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 78.959.15$9.052.2%--1.0048
$47.00Aug 78.458.65$8.552.3%11.0032
$47.50Aug 77.958.15$8.052.5%11.0089
$48.00Aug 77.457.65$7.552.6%--0.9981
$48.50Aug 76.957.15$7.052.8%--0.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 75.405.55$5.482.7%--1.0030
$62.00Aug 76.356.55$6.453.1%--1.0069
$65.00Aug 129.409.55$9.481.6%--1.0010
$66.00Aug 1410.4010.60$10.501.9%--1.0010
$60.00Aug 74.404.55$4.473.4%--0.95127

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 8.9K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.221.26$1.243.2%2.0K0.461.6K
$60.00Aug 210.620.65$0.644.7%6810.2289.3K
$58.00Aug 70.090.10$0.1010.0%5710.113.3K
$60.00Aug 70.020.03$0.0333.3%4730.0314.5K
$55.50Aug 70.670.72$0.707.1%4140.514.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.620.68$0.659.2%3910.49588
$50.00Sep 181.071.11$1.093.7%2020.2244.8K
$55.00Sep 182.862.95$2.913.1%1810.4521.8K
$53.00Aug 70.060.07$0.0714.3%1630.082.0K
$55.00Aug 70.410.45$0.439.3%1300.372.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 73.1%, max 212.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18145.3%46.5%212.5%--2.1K
$45.50Aug 7Sep 18138.8%45.8%203.1%--3.7K
$46.00Aug 7Sep 18131.5%45.4%189.7%--2.2K
$46.50Aug 7Sep 18115.2%45.1%155.1%--2.1K
$47.00Aug 7Sep 18108.9%44.7%143.4%12.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18145.3%46.5%212.5%--13.2K
$45.50Aug 7Sep 18138.8%45.8%203.1%--1.0K
$44.50Aug 7Sep 18140.7%46.7%201.0%--1.4K
$46.00Aug 7Sep 18131.5%45.4%189.7%--1.0K
$46.50Aug 7Sep 18115.2%45.1%155.1%--726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 17.18, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Sep 4$0.11$0.89$0.118.09$63.11
$64.00$65.00Sep 11$0.11$0.89$0.118.09$64.11
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$63.00$64.00Sep 11$0.13$0.87$0.136.69$63.13
$61.00$62.00Aug 28$0.15$0.85$0.155.67$61.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Aug 19$0.11$1.89$0.1117.18$49.89
$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$0.13$0.87$0.136.69$51.87
$49.00$48.00Sep 11$0.16$0.84$0.165.25$48.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 17.42, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.50$52.00Aug 17$3.20$3.20$0.3010.67$51.70
$48.00$52.50Aug 19$4.02$4.02$0.488.37$52.02
$54.00$54.50Aug 7$0.40$0.40$0.104.00$54.40
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Aug 12$6.62$6.62$0.3817.42$58.38
$60.00$58.00Aug 10$1.85$1.85$0.1512.33$58.15
$65.00$63.00Aug 28$1.82$1.82$0.1810.11$63.18
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$63.00$62.00Sep 4$0.88$0.88$0.127.33$62.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.24, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Aug 10Aug 12$0.0751.0%50.8%
$53.00Aug 7Aug 10$0.0856.1%38.5%
$59.00Aug 7Aug 10$0.0862.7%43.5%
$60.50Aug 10Aug 12$0.1046.9%48.9%
$53.50Aug 7Aug 10$0.1153.2%37.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0659.6%39.7%
$53.00Aug 7Aug 10$0.0856.1%38.5%
$58.00Aug 7Aug 10$0.1058.1%41.0%
$53.50Aug 7Aug 10$0.1153.2%37.4%
$66.00Aug 14Aug 21$0.1360.3%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 2.43% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.70$0.65$1.35$54.15$56.852.43%
$56.00Aug 7$0.48$0.92$1.40$54.60$57.402.52%
$55.00Aug 7$0.98$0.43$1.41$53.59$56.412.54%
$54.50Aug 7$1.33$0.27$1.60$52.90$56.102.88%
$56.50Aug 7$0.33$1.27$1.60$54.90$58.102.88%
$55.00Aug 10$1.19$0.62$1.81$53.19$56.813.26%
$55.50Aug 10$0.93$0.88$1.81$53.69$57.313.26%
$56.00Aug 10$0.69$1.12$1.81$54.19$57.813.26%
$54.00Aug 7$1.73$0.16$1.89$52.11$55.893.40%
$57.00Aug 7$0.22$1.67$1.89$55.11$58.893.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.38% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.10$0.11$0.21$53.29$58.21
$57.50$53.50Aug 7$0.15$0.11$0.26$53.24$57.76
$58.00$54.00Aug 7$0.10$0.16$0.26$53.74$58.26
$57.50$54.00Aug 7$0.15$0.16$0.31$53.69$57.81
$57.00$53.50Aug 7$0.22$0.11$0.33$53.17$57.33
$58.00$54.50Aug 7$0.10$0.27$0.37$54.13$58.37
$57.00$54.00Aug 7$0.22$0.16$0.38$53.62$57.38
$57.50$54.50Aug 7$0.15$0.27$0.42$54.08$57.92
$58.00$53.50Aug 10$0.21$0.22$0.43$53.07$58.43
$56.50$53.50Aug 7$0.33$0.11$0.44$53.06$56.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 3.55, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 17$0.39$0.113.55$52.61$54.89
54/5456/56Aug 17$0.39$0.113.55$54.11$56.39
52/5355/56Aug 17$0.36$0.142.57$52.64$55.36
55/5656/57Aug 19$0.71$0.292.45$55.29$57.21
48/5053/55Aug 19$1.40$0.602.33$48.60$54.40
52/5356/56Aug 17$0.34$0.162.13$52.66$55.84
55/5657/58Aug 19$0.67$0.332.03$55.33$57.67
55/5658/58Aug 19$0.66$0.341.94$55.34$58.16
55/5658/58Aug 19$0.63$0.371.70$55.37$58.63
55/5658/59Aug 19$0.63$0.371.70$55.37$59.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.07$1.9327.57
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.05$0.9519.00
$63.00$64.00$65.00Sep 4$0.06$0.9415.67
$50.00$51.00$52.00Sep 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. 172 found (best net $-1.64, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$52.001:2Aug 17-$0.75$2.75
$53.00$55.001:2Aug 19-$0.75$1.25
$58.00$59.001:2Aug 7$0.00$1.00
$61.00$62.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.64$3.36
$50.00$48.001:2Aug 19$0.00$2.00
$47.00$45.001:2Sep 11-$0.11$1.89
$66.00$62.001:2Aug 14-$2.70$1.30
$60.00$58.001:2Aug 10-$0.80$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 5.67%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.150.510.8%5.67%6.50%410.2K
$56.50Sep 18$2.930.481.7%5.28%7.00%--854
$56.00Sep 11$2.820.500.8%5.08%5.91%1124
$57.00Sep 18$2.740.462.6%4.93%7.56%132.0K
$56.50Sep 11$2.600.481.7%4.68%6.41%166
$57.50Sep 18$2.550.443.5%4.59%8.12%--1.3K
$56.00Sep 4$2.530.500.8%4.56%5.38%7456
$57.00Sep 11$2.410.452.6%4.34%6.97%--58
$58.00Sep 18$2.370.424.4%4.27%8.70%193.9K
$56.50Sep 4$2.310.471.7%4.16%5.89%3152

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 7,391
Total Puts 1,738
Put/Call Ratio 0.24
Net Difference 5,653

Prior's Put/Call Breakdown

Total Calls 21,582
Total Puts 4,959
Put/Call Ratio 0.23
Net Difference 16,623

Prior 7-Day Put/Call Summary

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

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