Tour v492
SLV
iShares Silver Trust
$55.63 -0.78%
(8/6 09:35) ◀
|
Thursday, August 6, 2026 (9:40am)
January 2026
|
▶ (8/6 09:45)
◀ 8/6 09:40 ▶

Option Volume

Detail
ℹ
Current (08/06 9:40am) 15,277
Calls: 11,850 (78%)
Puts: 3,427 (22%)
Prior (08/05) 43,181
Calls: 32,974 (76%)
Puts: 10,207 (24%)
Current vs Prior -64.62%
Calls: -64.06% (Calls)
Puts: -66.43% (Puts)
Prior 7-Day Total 1,625,568
Calls: 1,095,218 (67%)
Puts: 530,350 (33%)
Prior 7-Day Average 232,224
Calls: 156,459 (67%)
Puts: 75,764 (33%)
Current vs Prior 7-Day Avg -93.42%
Calls: -92.43%
Puts: -95.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 9:40am) $2.26M
Calls: $1.93M (86%)
Puts: $324.4K (14%)
Prior (08/05) $6.61M
Calls: $5.94M (90%)
Puts: $667.2K (10%)
Current vs Prior -65.89%
Calls: -67.52%
Puts: -51.38%
Prior 7-Day Total $254.58M
Calls: $180.55M (71%)
Puts: $74.04M (29%)
Prior 7-Day Average $36.37M
Calls: $25.79M (71%)
Puts: $10.58M (29%)
Current vs Prior 7-Day Avg -93.80%
Calls: -92.51%
Puts: -96.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:40am) 0.29
Prior (08/05) 0.31
Current vs Prior -6.57%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -46.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 9:40am) 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 10,125,086
Calls: 7,007,382 (69%)
Puts: 3,117,704 (31%)
Prior 7-Day Average 1,446,440
Calls: 1,001,054 (69%)
Puts: 445,386 (31%)
Current vs Prior 7-Day Avg +69.07%
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 2.93% | 3.70%2.93% | 5.66%6.09% | 12.35%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -15.31% | -11.27%-15.32% | -5.51%-4.29% | -2.88%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +7.45% | -4.01%-6.72% | -0.91%-21.64% | -3.62%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -15.31% | -11.27%-15.32% | -5.51%-4.29% | -2.88%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.52% | 7.85%
Calls: 5.41% | 9.28%
Puts: 5.62% | 6.42%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -31.85% | +6.51%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -49.67% | -19.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($1.93M) vs puts ($324.4K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (11,850 calls vs 3,427 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
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 452 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 49.009.15$9.071.7%--0.9028
$47.50Sep 188.859.00$8.931.7%--0.861.6K
$47.50Sep 118.708.85$8.771.7%--0.8836
$47.50Sep 48.558.70$8.631.7%--0.8943
$45.00Sep 1811.0511.25$11.151.8%--0.912.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.4011.55$11.481.3%--0.83868
$65.00Sep 1810.0510.20$10.131.5%--0.8019.3K
$64.00Sep 189.159.30$9.231.6%--0.78847
$63.00Sep 188.308.45$8.381.8%--0.753.8K
$66.00Sep 1810.9011.10$11.001.8%--0.821.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.150.17$0.1612.5%1400.174.2K
$62.00Aug 140.150.18$0.1618.8%30.09443
$57.00Aug 70.220.25$0.2412.5%4430.237.3K
$59.50Aug 120.220.26$0.2416.7%150.14972
$60.00Aug 140.290.33$0.3112.9%250.152.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 70.060.07$0.0714.3%2640.072.0K
$49.00Aug 140.080.09$0.0911.1%20.059.3K
$49.50Aug 140.100.11$0.119.1%350.06108
$54.00Aug 70.140.16$0.1513.3%610.16950
$50.50Aug 140.140.16$0.1513.3%--0.08605

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.5510.75$10.651.9%--1.0019
$46.00Aug 109.559.75$9.652.1%--1.0011
$47.00Aug 108.558.75$8.652.3%--1.0025
$49.50Aug 106.056.25$6.153.3%--1.0038
$50.00Aug 105.555.75$5.653.5%--1.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 75.305.50$5.403.7%--1.0030
$62.00Aug 76.306.50$6.403.1%--1.0069
$65.00Aug 129.309.50$9.402.1%--0.9710
$66.00Aug 1410.3010.50$10.401.9%--0.9710
$60.00Aug 74.304.50$4.404.5%--0.96127

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 14.7K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.251.34$1.306.9%3.1K0.471.6K
$60.00Aug 210.620.65$0.644.7%1.1K0.2289.3K
$60.00Sep 181.851.90$1.882.7%9690.3541.3K
$60.00Aug 70.020.03$0.0333.3%7370.0314.5K
$58.00Aug 70.090.11$0.1020.0%5880.113.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.041.10$1.075.6%1.0K0.2144.8K
$55.50Aug 70.580.62$0.606.7%4860.46588
$53.00Aug 70.060.07$0.0714.3%2640.072.0K
$55.00Sep 182.832.91$2.872.8%1810.4421.8K
$55.00Aug 70.380.40$0.395.1%1660.342.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 70.6%, max 214.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18147.0%46.8%214.1%--2.1K
$45.50Aug 7Sep 18139.7%46.1%203.3%--3.7K
$46.00Aug 7Sep 18133.0%45.5%192.0%--2.2K
$46.50Aug 7Sep 18116.6%45.3%157.2%--2.1K
$47.00Aug 7Sep 18110.3%44.8%146.2%12.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18147.0%46.8%214.1%--13.2K
$45.50Aug 7Sep 18139.7%46.1%203.3%--1.0K
$46.00Aug 7Sep 18133.0%45.5%192.0%--1.0K
$46.50Aug 7Sep 18116.6%45.3%157.2%--726
$47.00Aug 7Sep 18110.3%44.8%146.2%16.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 17.18, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$65.00Sep 4$0.10$0.90$0.109.00$64.10
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$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
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
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
$52.00$51.00Aug 17$0.12$0.88$0.127.33$51.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 16.95, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.50$52.00Aug 17$3.22$3.22$0.2811.50$51.72
$48.00$52.50Aug 19$4.00$4.00$0.508.00$52.00
$52.00$53.00Aug 17$0.81$0.81$0.194.26$52.81
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$52.50$53.00Aug 19$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Aug 12$6.61$6.61$0.3916.95$58.39
$60.00$58.00Aug 10$1.87$1.87$0.1314.38$58.13
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$61.00$60.00Aug 14$0.90$0.90$0.109.00$60.10
$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. 38 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0658.1%39.0%
$61.50Aug 10Aug 12$0.0750.4%50.7%
$53.50Aug 7Aug 10$0.0853.8%37.8%
$59.00Aug 7Aug 10$0.0861.0%42.7%
$60.50Aug 10Aug 12$0.1046.2%48.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0561.5%40.0%
$53.00Aug 7Aug 10$0.0858.1%39.0%
$62.00Aug 7Aug 14$0.1079.5%51.4%
$65.00Aug 12Aug 21$0.1060.7%51.9%
$53.50Aug 7Aug 10$0.1253.8%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 280 found (cheapest 2.41% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.74$0.60$1.34$54.16$56.842.41%
$55.00Aug 7$1.02$0.39$1.41$53.59$56.412.53%
$56.00Aug 7$0.52$0.89$1.41$54.59$57.412.53%
$56.50Aug 7$0.35$1.21$1.56$54.94$58.062.80%
$54.50Aug 7$1.38$0.24$1.62$52.88$56.122.91%
$55.50Aug 10$0.97$0.83$1.80$53.70$57.303.24%
$56.00Aug 10$0.73$1.09$1.82$54.18$57.823.27%
$57.00Aug 7$0.24$1.60$1.84$55.16$58.843.31%
$55.00Aug 10$1.27$0.60$1.87$53.13$56.873.36%
$54.00Aug 7$1.80$0.15$1.95$52.05$55.953.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.34% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.10$0.09$0.19$53.31$58.19
$57.50$53.50Aug 7$0.16$0.09$0.25$53.25$57.75
$58.00$54.00Aug 7$0.10$0.15$0.25$53.75$58.25
$57.50$54.00Aug 7$0.16$0.15$0.31$53.69$57.81
$57.00$53.50Aug 7$0.24$0.09$0.33$53.17$57.33
$58.00$54.50Aug 7$0.10$0.24$0.34$54.16$58.34
$57.00$54.00Aug 7$0.24$0.15$0.39$53.61$57.39
$57.50$54.50Aug 7$0.16$0.24$0.40$54.10$57.90
$56.50$53.50Aug 7$0.35$0.09$0.44$53.06$56.94
$58.00$53.50Aug 10$0.23$0.21$0.44$53.06$58.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 3.55, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 17$0.39$0.113.55$54.11$56.39
55/5656/57Aug 19$0.70$0.302.33$55.30$57.20
48/5053/55Aug 19$1.39$0.612.28$48.61$54.39
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$0.64$0.361.78$55.36$58.64
53/5454/55Aug 17$0.58$0.421.38$53.42$55.08
50/5152/52Sep 11$0.58$0.421.38$50.42$52.08
49/5050/51Sep 11$0.57$0.431.33$49.43$51.07
53/5455/56Aug 17$0.56$0.441.27$53.44$55.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 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
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$50.00$50.50$51.00Aug 10$0.05$0.459.00
$50.50$51.00$51.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.12$1.8815.67
$48.00$49.00$50.00Sep 11$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$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. 171 found (best net $-1.55, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$52.001:2Aug 17-$0.81$2.69
$53.00$55.001:2Aug 19-$0.82$1.18
$58.00$59.001:2Aug 7$0.00$1.00
$61.00$62.001:2Aug 7$0.00$1.00
$62.00$63.001:2Aug 12-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.55$3.45
$47.00$45.001:2Sep 11-$0.10$1.90
$66.00$62.001:2Aug 14-$2.60$1.40
$60.00$58.001:2Aug 10-$0.71$1.29
$50.00$49.001:2Aug 17-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.66%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.150.510.7%5.66%6.33%910.2K
$56.50Sep 18$2.970.491.6%5.34%6.90%--854
$56.00Sep 11$2.860.510.7%5.14%5.81%5124
$57.00Sep 18$2.770.472.5%4.98%7.44%152.0K
$56.50Sep 11$2.640.481.6%4.75%6.31%366
$57.50Sep 18$2.580.453.4%4.64%8.00%21.3K
$56.00Sep 4$2.570.500.7%4.62%5.28%17456
$57.00Sep 11$2.440.462.5%4.39%6.85%--58
$58.00Sep 18$2.410.424.3%4.33%8.59%213.9K
$56.50Sep 4$2.350.471.6%4.22%5.79%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 11,850
Total Puts 3,427
Put/Call Ratio 0.29
Net Difference 8,423

Prior's Put/Call Breakdown

Total Calls 32,974
Total Puts 10,207
Put/Call Ratio 0.31
Net Difference 22,767

Prior 7-Day Put/Call Summary

Total Calls 1,095,218
Total Puts 530,350
Average Put/Call Ratio 0.54
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