Tour v492
SLV
iShares Silver Trust
$55.69 -0.69%
(8/6 09:50) ◀
|
Thursday, August 6, 2026 (9:55am)
January 2026
|
▶ (8/6 10:00)
◀ 8/6 09:55 ▶

Option Volume

Detail
ℹ
Current (08/06 9:55am) 30,041
Calls: 23,528 (78%)
Puts: 6,513 (22%)
Prior (08/05) 73,456
Calls: 55,565 (76%)
Puts: 17,891 (24%)
Current vs Prior -59.10%
Calls: -57.66% (Calls)
Puts: -63.60% (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 -87.06%
Calls: -84.96%
Puts: -91.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 9:55am) $5.00M
Calls: $4.26M (85%)
Puts: $736.9K (15%)
Prior (08/05) $11.56M
Calls: $10.02M (87%)
Puts: $1.54M (13%)
Current vs Prior -56.76%
Calls: -57.48%
Puts: -52.07%
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 -86.26%
Calls: -83.48%
Puts: -93.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:55am) 0.28
Prior (08/05) 0.32
Current vs Prior -14.03%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -48.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 9:55am) 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% | 3.73%2.91% | 5.67%6.07% | 12.35%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -15.93% | -10.50%-15.92% | -5.31%-4.68% | -2.85%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +6.67% | -3.18%-7.40% | -0.70%-21.95% | -3.58%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -15.93% | -10.50%-15.92% | -5.31%-4.68% | -2.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.02% | 7.74%
Calls: 7.89% | 9.00%
Puts: 8.14% | 6.48%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -0.99% | +5.02%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -26.88% | -20.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($4.26M) vs puts ($736.9K). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (23,528 calls vs 6,513 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
09:55BULLISHBULLISHBULLISH
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 478 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.709.80$9.751.0%--1.0058
$47.00Sep 119.209.30$9.251.1%180.8918
$57.00Sep 182.852.89$2.871.4%260.472.0K
$45.00Aug 1410.6510.80$10.731.4%661.0025
$45.50Sep 1810.6510.80$10.731.4%280.903.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 187.908.00$7.951.3%--0.741.7K
$66.50Sep 1811.3511.50$11.431.3%--0.83868
$59.00Aug 143.703.75$3.731.3%10.7943
$66.00Sep 1810.9011.05$10.981.4%--0.821.6K
$66.00Aug 2810.4510.60$10.521.4%--0.9046

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1570.063.6K
$66.00Aug 140.060.07$0.0714.3%--0.03146
$60.00Aug 100.070.08$0.0812.5%1020.07579
$58.00Aug 70.100.12$0.1118.2%1.6K0.123.3K
$63.00Aug 140.130.14$0.147.1%130.071.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%790.064.4K
$54.00Aug 70.130.14$0.147.1%1890.15950

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 710.6010.75$10.681.4%--1.0076
$45.50Aug 710.1010.25$10.181.5%--1.0077
$46.00Aug 79.609.75$9.681.5%--1.0041
$46.50Aug 79.109.25$9.181.6%--1.0048
$47.00Aug 78.608.80$8.702.3%11.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 76.256.45$6.353.1%--0.9869
$61.00Aug 75.255.45$5.353.7%--0.9830
$65.00Aug 129.259.45$9.352.1%--0.9710
$60.00Aug 74.304.45$4.383.4%--0.97127
$66.00Aug 1410.2510.45$10.351.9%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 28.1K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.281.36$1.326.1%3.1K0.481.6K
$58.00Aug 70.100.12$0.1118.2%1.6K0.123.3K
$60.00Aug 210.640.67$0.664.5%1.6K0.2389.3K
$64.00Aug 210.230.29$0.2623.1%1.5K0.106.6K
$60.00Sep 181.851.92$1.893.7%1.3K0.3541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.051.08$1.072.8%1.1K0.2144.8K
$55.00Sep 182.832.89$2.862.1%1.0K0.4421.8K
$55.50Aug 70.560.61$0.598.5%6930.45588
$55.00Aug 70.360.39$0.387.9%4970.342.2K
$53.00Aug 70.040.06$0.0540.0%3130.062.0K

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 68.1%, max 190.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18136.5%46.9%190.8%142.1K
$45.50Aug 7Sep 18130.0%46.1%182.3%283.7K
$46.00Aug 7Sep 18123.7%45.7%170.6%142.2K
$46.50Aug 7Sep 18117.3%45.3%158.7%--2.1K
$47.00Aug 7Sep 18111.0%44.8%147.6%12.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18136.5%46.9%190.8%313.2K
$45.50Aug 7Sep 18130.0%46.1%182.3%--1.0K
$46.00Aug 7Sep 18123.7%45.7%170.6%--1.0K
$46.50Aug 7Sep 18117.3%45.3%158.7%--726
$47.00Aug 7Sep 18111.0%44.8%147.6%96.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 20.05, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$65.00Aug 17$0.19$3.81$0.1920.05$61.19
$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
$52.00$50.00Aug 19$0.25$1.75$0.257.00$51.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 315 found (best R:R 29.77, avg 1.63)

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$4.00$4.00$0.508.00$52.00
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.87$3.87$0.1329.77$62.13
$65.00$58.00Aug 12$6.59$6.59$0.4116.07$58.41
$60.00$58.00Aug 10$1.84$1.84$0.1611.50$58.16
$65.00$63.00Aug 28$1.79$1.79$0.218.52$63.21
$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. 39 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Aug 7Aug 14$0.05104.7%55.0%
$60.00Aug 7Aug 10$0.0567.2%45.7%
$59.00Aug 7Aug 10$0.0863.5%43.5%
$53.00Aug 7Aug 10$0.0955.2%38.8%
$61.50Aug 10Aug 12$0.0948.8%50.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0955.2%38.8%
$66.00Aug 14Aug 21$0.1060.5%54.2%
$58.00Aug 7Aug 10$0.1158.4%41.3%
$53.50Aug 7Aug 10$0.1252.7%37.7%
$62.00Aug 7Aug 14$0.1383.7%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 2.42% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.76$0.59$1.35$54.15$56.852.42%
$56.00Aug 7$0.54$0.86$1.40$54.60$57.402.51%
$55.00Aug 7$1.06$0.38$1.44$53.56$56.442.59%
$56.50Aug 7$0.37$1.17$1.54$54.96$58.042.77%
$54.50Aug 7$1.42$0.24$1.66$52.84$56.162.98%
$57.00Aug 7$0.25$1.56$1.81$55.19$58.813.25%
$55.50Aug 10$1.00$0.81$1.81$53.69$57.313.25%
$56.00Aug 10$0.76$1.08$1.84$54.16$57.843.30%
$55.00Aug 10$1.27$0.59$1.86$53.14$56.863.34%
$56.50Aug 10$0.56$1.38$1.94$54.56$58.443.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.34% of stock, avg 4.92%)

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$0.17$0.08$0.25$53.25$57.75
$58.00$54.00Aug 7$0.11$0.14$0.25$53.75$58.25
$57.50$54.00Aug 7$0.17$0.14$0.31$53.69$57.81
$57.00$53.50Aug 7$0.25$0.08$0.33$53.17$57.33
$58.00$54.50Aug 7$0.11$0.24$0.35$54.15$58.35
$57.00$54.00Aug 7$0.25$0.14$0.39$53.61$57.39
$57.50$54.50Aug 7$0.17$0.24$0.41$54.09$57.91
$56.50$53.50Aug 7$0.37$0.08$0.45$53.05$56.95
$58.00$53.50Aug 10$0.25$0.20$0.45$53.05$58.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 3.55, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 17$0.39$0.113.55$52.61$54.89
52/5355/56Aug 17$0.36$0.142.57$52.64$55.36
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
55/5656/57Aug 19$0.68$0.322.12$55.32$57.18
55/5657/58Aug 19$0.67$0.332.03$55.33$57.67
52/5356/56Aug 17$0.33$0.171.94$52.67$55.83
55/5658/58Aug 19$0.64$0.361.78$55.36$58.14
50/5253/54Aug 19$1.26$0.741.70$50.74$54.26
55/5658/58Aug 19$0.62$0.381.63$55.38$58.62
53/5454/55Aug 17$0.59$0.411.44$53.41$55.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$56.00$56.50$57.00Aug 7$0.05$0.459.00
$53.50$54.00$54.50Aug 10$0.05$0.459.00
$56.50$57.00$57.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Sep 11$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 28$0.06$0.9415.67
$48.00$50.00$52.00Aug 19$0.14$1.8613.29

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 $-1.53, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Aug 7$0.00$1.00
$62.00$63.001:2Aug 7$0.00$1.00
$62.00$63.001:2Aug 12-$0.06$0.94
$63.00$64.001:2Aug 12-$0.06$0.94
$63.00$64.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.53$3.47
$47.00$45.001:2Sep 11-$0.10$1.90
$66.00$62.001:2Aug 14-$2.61$1.39
$60.00$58.001:2Aug 10-$0.70$1.30
$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. 145 found (best yield 5.84%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.250.510.6%5.84%6.39%3010.2K
$56.50Sep 18$3.000.491.4%5.39%6.84%5854
$56.00Sep 11$2.890.510.6%5.19%5.75%9124
$57.00Sep 18$2.850.472.4%5.12%7.47%262.0K
$56.50Sep 11$2.670.481.4%4.79%6.25%766
$57.50Sep 18$2.630.453.2%4.72%7.97%41.3K
$56.00Sep 4$2.590.510.6%4.65%5.21%40456
$57.00Sep 11$2.470.462.4%4.44%6.79%--58
$58.00Sep 18$2.450.434.2%4.40%8.55%273.9K
$56.50Sep 4$2.380.481.4%4.27%5.73%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 23,528
Total Puts 6,513
Put/Call Ratio 0.28
Net Difference 17,015

Prior's Put/Call Breakdown

Total Calls 55,565
Total Puts 17,891
Put/Call Ratio 0.32
Net Difference 37,674

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