Tour v492
SLV
iShares Silver Trust
$55.68 -0.70%
(8/6 09:55) ◀
|
Thursday, August 6, 2026 (10:00am)
January 2026
|
▶ (8/6 10:05)
◀ 8/6 10:00 ▶

Option Volume

Detail
ℹ
Current (08/06 10:00am) 33,030
Calls: 26,115 (79%)
Puts: 6,915 (21%)
Prior (08/05) 86,162
Calls: 66,254 (77%)
Puts: 19,908 (23%)
Current vs Prior -61.67%
Calls: -60.58% (Calls)
Puts: -65.27% (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 -85.78%
Calls: -83.31%
Puts: -90.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:00am) $5.68M
Calls: $4.90M (86%)
Puts: $788.8K (14%)
Prior (08/05) $13.56M
Calls: $11.75M (87%)
Puts: $1.81M (13%)
Current vs Prior -58.08%
Calls: -58.32%
Puts: -56.48%
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 -84.37%
Calls: -81.02%
Puts: -92.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:00am) 0.26
Prior (08/05) 0.30
Current vs Prior -11.88%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -50.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:00am) 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 2.95% | 3.70%2.95% | 5.69%6.07% | 12.36%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -14.87% | -11.35%-14.87% | -4.99%-4.66% | -2.83%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +8.01% | -4.10%-6.24% | -0.37%-21.94% | -3.57%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -14.87% | -11.35%-14.87% | -4.99%-4.66% | -2.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.31% | 8.32%
Calls: 5.13% | 10.10%
Puts: 3.49% | 6.54%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -46.79% | +12.89%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -60.71% | -14.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($4.90M) vs puts ($788.8K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (26,115 calls vs 6,915 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
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 487 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.709.80$9.751.0%--0.9958
$60.00Sep 181.871.89$1.881.1%1.3K0.3541.3K
$47.00Aug 148.708.80$8.751.1%--0.9817
$52.00Aug 73.703.75$3.731.3%350.971.6K
$45.50Sep 1810.6510.80$10.731.4%360.903.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 189.159.25$9.201.1%--0.78847
$63.00Sep 188.308.40$8.351.2%--0.753.8K
$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

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1590.063.6K
$66.00Aug 140.060.07$0.0714.3%--0.03146
$65.00Aug 140.070.08$0.0812.5%130.04488
$60.00Aug 100.080.09$0.0911.1%1050.07579
$64.00Aug 140.090.10$0.1010.0%350.05408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 70.050.06$0.0616.7%3130.072.0K
$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%790.064.4K

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 1010.6010.80$10.701.9%--1.0019
$46.00Aug 109.609.80$9.702.1%--1.0011
$47.00Aug 108.608.80$8.702.3%--1.0025
$49.50Aug 106.106.30$6.203.2%--1.0038
$50.00Aug 105.605.80$5.703.5%--1.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 75.255.45$5.353.7%--1.0030
$62.00Aug 76.256.45$6.353.1%--1.0069
$66.00Aug 1410.2510.45$10.351.9%--1.0010
$65.00Aug 129.259.45$9.352.1%--0.9710
$60.00Aug 74.304.40$4.352.3%200.95127

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 30.9K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.291.35$1.324.5%4.1K0.481.6K
$58.00Aug 70.100.11$0.119.1%1.6K0.123.3K
$60.00Aug 210.650.66$0.661.5%1.6K0.2389.3K
$64.00Aug 210.230.29$0.2623.1%1.5K0.106.6K
$60.00Sep 181.871.89$1.881.1%1.3K0.3541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.041.09$1.074.7%1.1K0.2144.8K
$55.00Sep 182.822.88$2.852.1%1.0K0.4421.8K
$55.50Aug 70.570.58$0.571.8%7030.45588
$55.00Aug 70.370.39$0.385.3%5640.342.2K
$53.00Aug 70.050.06$0.0616.7%3130.072.0K

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 67.9%, max 191.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18136.8%46.9%191.5%212.1K
$45.50Aug 7Sep 18130.3%46.0%183.1%363.7K
$46.00Aug 7Sep 18123.9%45.7%171.3%362.2K
$46.50Aug 7Sep 18117.6%45.3%159.4%362.1K
$47.00Aug 7Sep 18111.3%44.8%148.3%212.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18136.8%46.9%191.5%313.2K
$45.50Aug 7Sep 18130.3%46.0%183.1%--1.0K
$46.00Aug 7Sep 18123.9%45.7%171.3%--1.0K
$46.50Aug 7Sep 18117.6%45.3%159.4%--726
$47.00Aug 7Sep 18111.3%44.8%148.3%116.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 20.05, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$65.00Aug 17$0.19$3.81$0.1920.05$61.19
$63.00$64.00Aug 28$0.10$0.90$0.109.00$63.10
$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
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$0.14$1.86$0.1413.29$46.86
$52.00$51.00Aug 17$0.11$0.89$0.118.09$51.89
$52.00$50.00Aug 19$0.25$1.75$0.257.00$51.75
$48.00$47.00Sep 11$0.13$0.87$0.136.69$47.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 39.00, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.05$4.05$0.459.00$52.05
$50.00$52.00Aug 17$1.77$1.77$0.237.70$51.77
$52.00$53.00Aug 17$0.83$0.83$0.174.88$52.83
$52.00$52.50Aug 14$0.40$0.40$0.104.00$52.40
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.90$3.90$0.1039.00$62.10
$65.00$58.00Aug 12$6.58$6.58$0.4215.67$58.42
$60.00$58.00Aug 10$1.86$1.86$0.1413.29$58.14
$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 $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Aug 7Aug 14$0.05105.0%55.2%
$60.00Aug 7Aug 10$0.0667.0%46.4%
$53.00Aug 7Aug 10$0.0756.8%38.3%
$59.00Aug 7Aug 10$0.0862.0%43.6%
$61.50Aug 10Aug 12$0.0948.9%50.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0756.7%38.3%
$58.00Aug 7Aug 10$0.1057.2%40.7%
$62.00Aug 7Aug 14$0.1083.6%50.9%
$66.00Aug 14Aug 21$0.1060.3%53.9%
$53.50Aug 7Aug 10$0.1253.9%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 2.42% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.78$0.57$1.35$54.15$56.852.42%
$56.00Aug 7$0.55$0.86$1.41$54.59$57.412.53%
$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$0.23$1.65$52.85$56.152.96%
$55.50Aug 10$0.99$0.80$1.79$53.71$57.293.21%
$57.00Aug 7$0.26$1.56$1.82$55.18$58.823.27%
$56.00Aug 10$0.76$1.07$1.83$54.17$57.833.29%
$55.00Aug 10$1.27$0.59$1.86$53.14$56.863.34%
$56.50Aug 10$0.57$1.38$1.95$54.55$58.453.50%

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$0.26$0.08$0.34$53.16$57.34
$58.00$54.50Aug 7$0.11$0.23$0.34$54.16$58.34
$57.00$54.00Aug 7$0.26$0.14$0.40$53.60$57.40
$57.50$54.50Aug 7$0.17$0.23$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. 71 found (best R:R 3.17, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 17$0.38$0.123.17$52.62$54.88
52/5355/56Aug 17$0.37$0.132.85$52.63$55.37
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
55/5656/57Aug 19$0.69$0.312.23$55.31$57.19
52/5356/56Aug 17$0.33$0.171.94$52.67$55.83
55/5657/58Aug 19$0.65$0.351.86$55.35$57.65
55/5658/58Aug 19$0.65$0.351.86$55.35$58.15
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
49/5050/51Sep 11$0.59$0.411.44$49.41$51.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.07$0.9313.29
$55.00$55.50$56.00Aug 7$0.05$0.459.00
$53.50$54.00$54.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$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

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 $-1.53, 165 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-$0.12$1.88
$66.00$62.001:2Aug 14-$2.55$1.45
$60.00$58.001:2Aug 10-$0.66$1.34
$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 5.75%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.510.6%5.75%6.32%3610.2K
$56.50Sep 18$3.000.491.5%5.39%6.86%5854
$56.00Sep 11$2.880.510.6%5.17%5.75%9124
$57.00Sep 18$2.820.472.4%5.06%7.44%402.0K
$56.50Sep 11$2.670.481.5%4.80%6.27%766
$57.50Sep 18$2.630.453.3%4.72%7.99%41.3K
$56.00Sep 4$2.600.510.6%4.67%5.24%45456
$57.00Sep 11$2.470.462.4%4.44%6.81%--58
$58.00Sep 18$2.450.434.2%4.40%8.57%273.9K
$56.50Sep 4$2.380.481.5%4.27%5.75%8152

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 26,115
Total Puts 6,915
Put/Call Ratio 0.26
Net Difference 19,200

Prior's Put/Call Breakdown

Total Calls 66,254
Total Puts 19,908
Put/Call Ratio 0.30
Net Difference 46,346

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