Tour v492
SLV
iShares Silver Trust
$55.65 -0.75%
(8/6 09:45) ◀
|
Thursday, August 6, 2026 (9:50am)
January 2026
|
▶ (8/6 09:55)
◀ 8/6 09:50 ▶

Option Volume

Detail
ℹ
Current (08/06 9:50am) 27,831
Calls: 21,777 (78%)
Puts: 6,054 (22%)
Prior (08/05) 64,387
Calls: 48,031 (75%)
Puts: 16,356 (25%)
Current vs Prior -56.78%
Calls: -54.66% (Calls)
Puts: -62.99% (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 -88.02%
Calls: -86.08%
Puts: -92.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 9:50am) $4.34M
Calls: $3.64M (84%)
Puts: $703.3K (16%)
Prior (08/05) $9.81M
Calls: $8.45M (86%)
Puts: $1.35M (14%)
Current vs Prior -55.71%
Calls: -56.94%
Puts: -48.09%
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 -88.06%
Calls: -85.89%
Puts: -93.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:50am) 0.28
Prior (08/05) 0.34
Current vs Prior -18.36%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -48.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 9:50am) 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 2.91% | 3.70%2.91% | 5.70%6.09% | 12.40%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -15.86% | -11.30%-15.86% | -4.94%-4.33% | -2.50%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +6.75% | -4.04%-7.33% | -0.32%-21.66% | -3.23%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -15.86% | -11.30%-15.86% | -4.94%-4.33% | -2.50%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.54% | 7.79%
Calls: 9.33% | 8.25%
Puts: 5.75% | 7.34%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -6.91% | +5.70%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -31.26% | -20.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($3.64M) vs puts ($703.3K). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (21,777 calls vs 6,054 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
09:50BULLISHBULLISHBULLISH
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 473 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 189.309.45$9.381.6%--0.872.9K
$47.00Sep 119.159.30$9.231.6%180.9018
$47.00Sep 49.009.15$9.071.7%--0.9028
$47.50Sep 188.859.00$8.931.7%--0.861.6K
$51.00Sep 115.855.95$5.901.7%--0.7646
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.4011.55$11.481.3%--0.83868
$66.00Aug 2810.5010.65$10.581.4%--0.8946
$65.00Sep 1810.0510.20$10.131.5%--0.8019.3K
$65.00Sep 49.759.90$9.821.5%--0.8510
$64.50Sep 189.609.75$9.681.5%--0.79286

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.060.07$0.0714.3%--0.03146
$60.00Aug 100.080.09$0.0911.1%260.07579
$58.00Aug 70.100.11$0.119.1%1.6K0.123.3K
$64.00Aug 140.100.11$0.119.1%250.05408
$63.00Aug 140.120.14$0.1315.4%130.071.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 70.050.06$0.0616.7%3120.072.0K
$48.00Aug 140.050.06$0.0616.7%--0.033.1K
$48.50Aug 140.060.07$0.0714.3%30.042.9K
$49.50Aug 140.090.10$0.1010.0%440.05108
$50.00Aug 140.110.12$0.128.3%710.064.4K

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
$45.00Aug 710.5510.75$10.651.9%--1.0076
$45.50Aug 710.0510.25$10.152.0%--1.0077
$46.00Aug 79.559.75$9.652.1%--1.0041
$46.50Aug 79.059.25$9.152.2%--1.0048
$47.00Aug 78.558.75$8.652.3%11.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.304.50$4.404.5%--1.00127
$61.00Aug 75.305.50$5.403.7%--1.0030
$62.00Aug 76.306.45$6.382.4%--1.0069
$65.00Aug 129.309.50$9.402.1%--1.0010
$66.00Aug 1410.3010.50$10.401.9%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 345 active (total vol 26.3K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.271.34$1.315.3%3.1K0.471.6K
$58.00Aug 70.100.11$0.119.1%1.6K0.123.3K
$60.00Aug 210.640.66$0.653.1%1.6K0.2289.3K
$64.00Aug 210.230.29$0.2623.1%1.5K0.106.6K
$60.00Sep 181.851.90$1.882.7%1.3K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.041.09$1.074.7%1.0K0.2144.8K
$55.00Sep 182.842.90$2.872.1%1.0K0.4421.8K
$55.50Aug 70.570.60$0.595.1%5850.46588
$55.00Aug 70.370.40$0.397.7%3840.342.2K
$53.00Aug 70.050.06$0.0616.7%3120.072.0K

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 68.2%, max 192.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18136.0%46.5%192.1%--2.1K
$45.50Aug 7Sep 18129.5%45.8%182.6%--3.7K
$46.00Aug 7Sep 18123.1%45.5%170.8%--2.2K
$46.50Aug 7Sep 18116.8%45.1%158.9%--2.1K
$47.00Aug 7Sep 18110.5%44.6%147.8%12.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18136.0%46.5%192.1%113.2K
$45.50Aug 7Sep 18129.5%45.8%182.6%--1.0K
$46.00Aug 7Sep 18123.1%45.5%170.8%--1.0K
$46.50Aug 7Sep 18116.8%45.1%158.9%--726
$47.00Aug 7Sep 18110.5%44.6%147.8%96.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 19.00, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$65.00Aug 17$0.20$3.80$0.2019.00$61.20
$61.00$62.00Aug 21$0.10$0.90$0.109.00$61.10
$63.00$64.00Aug 28$0.10$0.90$0.109.00$63.10
$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
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$0.12$0.88$0.127.33$51.88
$49.00$48.00Sep 11$0.14$0.86$0.146.14$48.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 315 found (best R:R 16.50, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$52.00Aug 17$1.80$1.80$0.209.00$51.80
$48.00$52.50Aug 19$4.02$4.02$0.488.37$52.02
$52.00$53.00Aug 17$0.81$0.81$0.194.26$52.81
$53.50$54.00Aug 10$0.40$0.40$0.104.00$53.90
$52.50$53.00Aug 12$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Aug 12$6.60$6.60$0.4016.50$58.40
$60.00$58.00Aug 10$1.85$1.85$0.1512.33$58.15
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$65.00$64.00Sep 4$0.89$0.89$0.118.09$64.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0667.4%46.6%
$53.00Aug 7Aug 10$0.0855.9%38.4%
$53.50Aug 7Aug 10$0.0953.0%37.6%
$59.00Aug 7Aug 10$0.0962.6%43.9%
$61.50Aug 10Aug 12$0.0949.2%51.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0855.9%38.4%
$66.00Aug 14Aug 21$0.0860.7%54.3%
$65.00Aug 12Aug 21$0.1060.7%51.8%
$53.50Aug 7Aug 10$0.1253.0%37.6%
$58.00Aug 7Aug 10$0.1258.0%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 2.41% of stock, avg 11.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.75$0.59$1.34$54.16$56.842.41%
$56.00Aug 7$0.52$0.87$1.39$54.61$57.392.50%
$55.00Aug 7$1.04$0.39$1.43$53.57$56.432.57%
$56.50Aug 7$0.37$1.20$1.57$54.93$58.072.82%
$54.50Aug 7$1.39$0.24$1.63$52.87$56.132.93%
$55.50Aug 10$0.97$0.82$1.79$53.71$57.293.22%
$57.00Aug 7$0.24$1.59$1.83$55.17$58.833.29%
$56.00Aug 10$0.74$1.09$1.83$54.17$57.833.29%
$55.00Aug 10$1.25$0.60$1.85$53.15$56.853.32%
$54.00Aug 7$1.79$0.14$1.93$52.07$55.933.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.34% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.11$0.08$0.19$53.31$58.19
$57.50$53.50Aug 7$0.16$0.08$0.24$53.26$57.74
$58.00$54.00Aug 7$0.11$0.14$0.25$53.75$58.25
$57.50$54.00Aug 7$0.16$0.14$0.30$53.70$57.80
$57.00$53.50Aug 7$0.24$0.08$0.32$53.18$57.32
$58.00$54.50Aug 7$0.11$0.24$0.35$54.15$58.35
$57.00$54.00Aug 7$0.24$0.14$0.38$53.62$57.38
$57.50$54.50Aug 7$0.16$0.24$0.40$54.10$57.90
$58.00$53.50Aug 10$0.24$0.20$0.44$53.06$58.44
$56.50$53.50Aug 7$0.37$0.08$0.45$53.05$56.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 2.85, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5355/56Aug 17$0.37$0.132.85$52.63$55.37
55/5656/57Aug 19$0.70$0.302.33$55.30$57.20
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$0.65$0.351.86$55.35$58.15
55/5658/58Aug 19$0.63$0.371.70$55.37$58.63
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
47/4848/49Sep 11$0.56$0.441.27$47.44$49.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 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
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$54.00$54.50$55.00Aug 7$0.05$0.459.00
$56.50$57.00$57.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$48.00$49.00$50.00Sep 11$0.05$0.9519.00

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 $-1.61, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$63.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 12-$0.05$0.95
$64.00$65.001:2Aug 14-$0.05$0.95
$62.00$63.001:2Aug 12-$0.06$0.94
$65.00$66.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.61$3.39
$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-$0.73$1.27
$46.00$45.001:2Aug 19$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 5.75%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.510.6%5.75%6.38%1010.2K
$56.50Sep 18$2.990.491.5%5.37%6.90%5854
$56.00Sep 11$2.870.510.6%5.16%5.79%8124
$57.00Sep 18$2.790.472.4%5.01%7.44%232.0K
$56.50Sep 11$2.660.481.5%4.78%6.31%666
$57.50Sep 18$2.610.453.3%4.69%8.01%41.3K
$56.00Sep 4$2.580.500.6%4.64%5.27%22456
$57.00Sep 11$2.460.462.4%4.42%6.85%--58
$58.00Sep 18$2.430.424.2%4.37%8.59%273.9K
$56.50Sep 4$2.370.471.5%4.26%5.79%5152

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 21,777
Total Puts 6,054
Put/Call Ratio 0.28
Net Difference 15,723

Prior's Put/Call Breakdown

Total Calls 48,031
Total Puts 16,356
Put/Call Ratio 0.34
Net Difference 31,675

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