Tour v492
SLV
iShares Silver Trust
$55.67 -0.71%
(8/6 10:00) ◀
|
Thursday, August 6, 2026 (10:05am)
January 2026
|
▶ (8/6 10:10)
◀ 8/6 10:05 ▶

Option Volume

Detail
ℹ
Current (08/06 10:05am) 35,041
Calls: 27,268 (78%)
Puts: 7,773 (22%)
Prior (08/05) 95,702
Calls: 73,327 (77%)
Puts: 22,375 (23%)
Current vs Prior -63.39%
Calls: -62.81% (Calls)
Puts: -65.26% (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 -84.91%
Calls: -82.57%
Puts: -89.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:05am) $6.15M
Calls: $5.27M (86%)
Puts: $873.4K (14%)
Prior (08/05) $15.72M
Calls: $13.61M (87%)
Puts: $2.11M (13%)
Current vs Prior -60.90%
Calls: -61.25%
Puts: -58.69%
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 -83.10%
Calls: -79.56%
Puts: -91.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:05am) 0.29
Prior (08/05) 0.31
Current vs Prior -6.58%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -47.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:05am) 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 2.96% | 3.68%2.96% | 5.66%6.09% | 12.36%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -14.34% | -11.76%-14.34% | -5.58%-4.36% | -2.81%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +8.69% | -4.54%-5.65% | -0.98%-21.69% | -3.55%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -14.34% | -11.76%-14.34% | -5.58%-4.36% | -2.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.29% | 6.87%
Calls: 7.69% | 8.08%
Puts: 6.90% | 5.66%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -10.00% | -6.78%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -33.54% | -29.60%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($5.27M) vs puts ($873.4K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (27,268 calls vs 7,773 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
10:05BULLISHBULLISHBULLISH
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 485 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 183.703.75$3.731.3%2260.5615.1K
$45.50Sep 1810.6510.80$10.731.4%360.913.6K
$45.00Aug 710.6010.75$10.681.4%31.0076
$46.00Sep 1810.2010.35$10.271.5%360.902.1K
$45.50Aug 710.1010.25$10.181.5%--1.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 187.908.00$7.951.3%--0.731.7K
$66.50Sep 1811.3511.50$11.431.3%--0.82868
$66.00Sep 1810.9011.05$10.981.4%--0.811.6K
$65.50Sep 1810.4510.60$10.521.4%--0.80802
$65.00Sep 1810.0010.15$10.071.5%--0.7919.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1630.063.6K
$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
$58.00Aug 70.100.12$0.1118.2%1.7K0.123.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 70.050.06$0.0616.7%4130.072.0K
$48.00Aug 140.050.06$0.0616.7%--0.033.1K
$52.00Aug 100.060.07$0.0714.3%10.06208
$48.50Aug 140.060.07$0.0714.3%30.042.9K
$49.50Aug 140.090.10$0.1010.0%440.05108

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%31.0076
$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 78.608.75$8.681.7%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.254.40$4.333.5%301.00127
$61.00Aug 75.255.45$5.353.7%--1.0030
$62.00Aug 76.256.45$6.353.1%--1.0069
$65.00Aug 129.259.45$9.352.1%--1.0010
$66.00Aug 1410.2510.45$10.351.9%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 32.7K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.281.34$1.314.6%4.1K0.481.6K
$58.00Aug 70.100.12$0.1118.2%1.7K0.123.3K
$60.00Aug 210.630.67$0.656.2%1.6K0.2389.3K
$64.00Aug 210.230.29$0.2623.1%1.5K0.106.6K
$60.00Sep 181.851.91$1.883.2%1.3K0.3541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.041.08$1.063.8%1.1K0.2144.8K
$55.00Sep 182.822.88$2.852.1%1.0K0.4421.8K
$55.50Aug 70.570.61$0.596.8%7140.45588
$55.00Aug 70.380.40$0.395.1%6430.342.2K
$53.00Aug 70.050.06$0.0616.7%4130.072.0K

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 68.8%, max 192.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.0%46.8%192.8%212.1K
$45.50Aug 7Sep 18130.5%46.1%183.4%363.7K
$46.00Aug 7Sep 18124.1%45.7%171.6%362.2K
$46.50Aug 7Sep 18117.8%45.3%159.7%362.1K
$47.00Aug 7Sep 18111.4%44.8%148.5%532.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.0%46.8%192.8%313.2K
$45.50Aug 7Sep 18130.5%46.1%183.4%--1.0K
$46.00Aug 7Sep 18124.1%45.7%171.6%--1.0K
$46.50Aug 7Sep 18117.8%45.3%159.7%1726
$47.00Aug 7Sep 18111.4%44.8%148.5%126.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 20.05, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$65.00Aug 17$0.19$3.81$0.1920.05$61.19
$60.00$61.00Aug 14$0.10$0.90$0.109.00$60.10
$63.00$64.00Aug 28$0.10$0.90$0.109.00$63.10
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$63.00$64.00Sep 4$0.11$0.89$0.118.09$63.11
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
$52.00$51.00Aug 17$0.11$0.89$0.118.09$51.89
$48.00$47.00Sep 11$0.11$0.89$0.118.09$47.89
$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. 323 found (best R:R 29.77, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.02$4.02$0.488.37$52.02
$50.00$52.00Aug 17$1.77$1.77$0.237.70$51.77
$52.00$53.00Aug 17$0.86$0.86$0.146.14$52.86
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$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$1.85$1.85$0.1512.33$58.15
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0659.4%39.5%
$60.00Aug 7Aug 10$0.0667.1%46.3%
$47.50Aug 7Aug 14$0.07105.2%55.1%
$53.00Aug 7Aug 10$0.0756.8%38.4%
$59.00Aug 7Aug 10$0.0963.5%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0756.8%38.4%
$60.00Aug 7Aug 10$0.0767.1%46.3%
$66.00Aug 14Aug 21$0.1060.4%53.5%
$53.50Aug 7Aug 10$0.1154.8%38.1%
$58.00Aug 7Aug 10$0.1158.2%41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 2.46% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.78$0.59$1.37$54.13$56.872.46%
$56.00Aug 7$0.55$0.87$1.42$54.58$57.422.55%
$55.00Aug 7$1.08$0.39$1.47$53.53$56.472.64%
$56.50Aug 7$0.38$1.18$1.56$54.94$58.062.80%
$54.50Aug 7$1.42$0.24$1.66$52.84$56.162.98%
$55.50Aug 10$0.99$0.80$1.79$53.71$57.293.22%
$57.00Aug 7$0.26$1.56$1.82$55.18$58.823.27%
$56.00Aug 10$0.76$1.06$1.82$54.18$57.823.27%
$55.00Aug 10$1.27$0.58$1.85$53.15$56.853.32%
$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 0.36% of stock, avg 4.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.11$0.09$0.20$53.30$58.20
$58.00$54.00Aug 7$0.11$0.14$0.25$53.75$58.25
$57.50$53.50Aug 7$0.17$0.09$0.26$53.24$57.76
$57.50$54.00Aug 7$0.17$0.14$0.31$53.69$57.81
$57.00$53.50Aug 7$0.26$0.09$0.35$53.15$57.35
$58.00$54.50Aug 7$0.11$0.24$0.35$54.15$58.35
$57.00$54.00Aug 7$0.26$0.14$0.40$53.60$57.40
$57.50$54.50Aug 7$0.17$0.24$0.41$54.09$57.91
$58.00$53.50Aug 10$0.24$0.20$0.44$53.06$58.44
$56.50$53.50Aug 7$0.38$0.09$0.47$53.03$56.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 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
54/5456/56Aug 17$0.39$0.113.55$53.61$55.89
52/5355/56Aug 17$0.38$0.123.17$52.62$55.38
52/5355/56Aug 19$0.73$0.272.70$52.27$55.73
53/5456/56Aug 17$0.36$0.142.57$53.14$55.86
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$0.64$0.361.78$55.36$58.14
55/5658/58Aug 19$0.64$0.361.78$55.36$58.64

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
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$56.00$56.50$57.00Aug 7$0.05$0.459.00
$55.00$55.50$56.00Aug 10$0.05$0.459.00
$56.00$56.50$57.00Aug 10$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
$58.00$60.00$62.00Sep 4$0.12$1.8815.67
$61.00$63.00$65.00Aug 28$0.13$1.8714.38

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
$64.00$65.001:2Aug 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 5.75%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.520.6%5.75%6.34%3610.2K
$56.50Sep 18$3.000.491.5%5.39%6.88%5854
$56.00Sep 11$2.880.510.6%5.17%5.77%9124
$57.00Sep 18$2.820.472.4%5.07%7.45%442.0K
$56.50Sep 11$2.670.481.5%4.80%6.29%766
$57.50Sep 18$2.620.453.3%4.71%7.99%41.3K
$56.00Sep 4$2.590.510.6%4.65%5.25%50456
$57.00Sep 11$2.460.462.4%4.42%6.81%--58
$58.00Sep 18$2.440.434.2%4.38%8.57%273.9K
$56.50Sep 4$2.380.481.5%4.28%5.77%11152

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 27,268
Total Puts 7,773
Put/Call Ratio 0.29
Net Difference 19,495

Prior's Put/Call Breakdown

Total Calls 73,327
Total Puts 22,375
Put/Call Ratio 0.31
Net Difference 50,952

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