Tour v492
SLV
iShares Silver Trust
$55.67 -0.71%
(8/6 10:05) ◀
|
Thursday, August 6, 2026 (10:10am)
January 2026
|
▶ (8/6 10:15)
◀ 8/6 10:10 ▶

Option Volume

Detail
ℹ
Current (08/06 10:10am) 41,930
Calls: 33,579 (80%)
Puts: 8,351 (20%)
Prior (08/05) 108,644
Calls: 83,761 (77%)
Puts: 24,883 (23%)
Current vs Prior -61.41%
Calls: -59.91% (Calls)
Puts: -66.44% (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 -81.94%
Calls: -78.54%
Puts: -88.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:10am) $7.19M
Calls: $6.28M (87%)
Puts: $917.6K (13%)
Prior (08/05) $18.52M
Calls: $16.22M (88%)
Puts: $2.29M (12%)
Current vs Prior -61.15%
Calls: -61.31%
Puts: -59.99%
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 -80.22%
Calls: -75.66%
Puts: -91.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:10am) 0.25
Prior (08/05) 0.30
Current vs Prior -16.28%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -53.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:10am) 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% | 3.68%2.91% | 5.55%6.02% | 12.30%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -15.89% | -11.76%-15.90% | -7.37%-5.49% | -3.24%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +6.71% | -4.54%-7.36% | -2.87%-22.62% | -3.97%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -15.89% | -11.76%-15.90% | -7.37%-5.49% | -3.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.94% | 9.82%
Calls: 6.58% | 11.22%
Puts: 9.30% | 8.41%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -1.98% | +33.24%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -27.61% | +0.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($6.28M) vs puts ($917.6K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (33,579 calls vs 8,351 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
10:10BULLISHBULLISHBULLISH
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 471 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 1811.1011.25$11.181.3%180.912.1K
$49.00Aug 146.756.85$6.801.5%--0.9422
$46.00Aug 149.659.80$9.731.5%--1.0058
$47.00Sep 119.159.30$9.231.6%180.8918
$47.50Sep 118.708.85$8.771.7%360.8836
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 1810.9011.05$10.981.4%--0.821.6K
$65.50Sep 1810.4510.60$10.521.4%--0.81802
$66.00Aug 1410.3010.45$10.381.4%--0.9710
$65.00Sep 1810.0010.15$10.071.5%--0.8019.3K
$65.00Sep 119.8510.00$9.931.5%--0.8229

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1660.063.6K
$65.00Aug 140.070.08$0.0812.5%130.04488
$64.00Aug 140.090.10$0.1010.0%350.05408
$58.00Aug 70.100.11$0.119.1%1.8K0.123.3K
$63.00Aug 140.110.13$0.1216.7%240.061.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$45.00Aug 280.100.12$0.1118.2%940.047.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 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 106.106.25$6.182.4%--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
$65.00Aug 129.259.45$9.352.1%--0.9710
$66.00Aug 1410.3010.45$10.381.4%--0.9710
$60.00Aug 74.304.40$4.352.3%310.94127

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 39.5K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.271.32$1.303.8%8.1K0.471.6K
$60.00Aug 210.620.65$0.644.7%2.0K0.2289.3K
$58.00Aug 70.100.11$0.119.1%1.8K0.123.3K
$60.00Sep 181.851.89$1.872.1%1.6K0.3441.3K
$64.00Aug 210.230.29$0.2623.1%1.5K0.106.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.031.08$1.064.7%1.1K0.2144.8K
$55.00Sep 182.822.88$2.852.1%1.0K0.4421.8K
$55.50Aug 70.550.60$0.578.8%8000.45588
$55.00Aug 70.350.39$0.3710.8%6790.342.2K
$53.00Aug 70.040.06$0.0540.0%4160.062.0K

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 68.5%, max 194.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.1%46.5%194.7%212.1K
$45.50Aug 7Sep 18130.6%46.0%184.0%363.7K
$46.00Aug 7Sep 18124.2%45.6%172.2%402.2K
$46.50Aug 7Sep 18117.8%45.3%160.3%362.1K
$47.00Aug 7Sep 18111.5%44.8%149.1%532.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.1%46.5%194.7%13013.2K
$45.50Aug 7Sep 18130.6%46.0%184.0%--1.0K
$46.00Aug 7Sep 18124.2%45.6%172.2%--1.0K
$46.50Aug 7Sep 18117.8%45.3%160.3%1726
$47.00Aug 7Sep 18111.5%44.8%149.1%126.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 21.22, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$65.00Aug 17$0.18$3.82$0.1821.22$61.18
$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
$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
$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$0.24$1.76$0.247.33$51.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 322 found (best R:R 16.07, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$52.00Aug 17$1.82$1.82$0.1810.11$51.82
$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
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$48.00$48.50Sep 4$0.40$0.40$0.104.00$48.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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$1.82$1.82$0.1810.11$63.18
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0567.4%45.8%
$47.50Aug 7Aug 14$0.08105.2%55.0%
$53.00Aug 7Aug 10$0.0855.6%38.3%
$59.00Aug 7Aug 10$0.0963.7%44.1%
$61.50Aug 10Aug 12$0.0948.9%51.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0567.4%45.8%
$53.00Aug 7Aug 10$0.0855.6%38.3%
$58.00Aug 7Aug 10$0.1157.7%41.1%
$53.50Aug 7Aug 10$0.1253.0%37.7%
$62.00Aug 7Aug 14$0.1384.0%50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 2.39% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.76$0.57$1.33$54.17$56.832.39%
$56.00Aug 7$0.52$0.86$1.38$54.62$57.382.48%
$55.00Aug 7$1.04$0.37$1.41$53.59$56.412.53%
$56.50Aug 7$0.36$1.19$1.55$54.95$58.052.78%
$54.50Aug 7$1.39$0.22$1.61$52.89$56.112.89%
$55.50Aug 10$0.98$0.80$1.78$53.72$57.283.20%
$57.00Aug 7$0.23$1.58$1.81$55.19$58.813.25%
$56.00Aug 10$0.74$1.07$1.81$54.19$57.813.25%
$55.00Aug 10$1.25$0.57$1.82$53.18$56.823.27%
$54.00Aug 7$1.80$0.14$1.94$52.06$55.943.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.34% of stock, avg 4.89%)

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$0.23$0.08$0.31$53.19$57.31
$58.00$54.50Aug 7$0.11$0.22$0.33$54.17$58.33
$57.00$54.00Aug 7$0.23$0.14$0.37$53.63$57.37
$57.50$54.50Aug 7$0.16$0.22$0.38$54.12$57.88
$56.50$53.50Aug 7$0.36$0.08$0.44$53.06$56.94
$58.00$53.50Aug 10$0.24$0.20$0.44$53.06$58.44

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
53/5455/56Aug 17$0.39$0.113.55$53.11$55.39
54/5456/56Aug 17$0.39$0.113.55$53.61$55.89
52/5355/56Aug 19$0.73$0.272.70$52.27$55.73
52/5355/56Aug 17$0.36$0.142.57$52.64$55.36
53/5456/56Aug 17$0.36$0.142.57$53.14$55.86
55/5656/57Aug 19$0.69$0.312.23$55.31$57.19
55/5657/58Aug 19$0.68$0.322.12$55.32$57.68
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$53.50$54.00$54.50Aug 10$0.05$0.459.00
$51.00$51.50$52.00Aug 12$0.05$0.459.00
$47.00$47.50$48.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.07$1.9327.57
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.06$0.9415.67
$48.00$50.00$52.00Aug 19$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. 176 found (best net $-1.53, 169 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
$65.00$66.001:2Aug 10$0.00$1.00
$62.00$63.001:2Aug 12-$0.06$0.94
$63.00$64.001:2Aug 12-$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-$2.58$1.42
$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. 146 found (best yield 5.75%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.510.6%5.75%6.34%3810.2K
$56.50Sep 18$2.980.491.5%5.35%6.84%7854
$56.00Sep 11$2.870.510.6%5.16%5.75%11124
$57.00Sep 18$2.800.472.4%5.03%7.42%462.0K
$56.50Sep 11$2.650.481.5%4.76%6.25%2966
$57.50Sep 18$2.590.453.3%4.65%7.94%41.3K
$56.00Sep 4$2.580.500.6%4.63%5.23%55456
$57.00Sep 11$2.450.462.4%4.40%6.79%--58
$58.00Sep 18$2.420.424.2%4.35%8.53%273.9K
$56.50Sep 4$2.360.481.5%4.24%5.73%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 33,579
Total Puts 8,351
Put/Call Ratio 0.25
Net Difference 25,228

Prior's Put/Call Breakdown

Total Calls 83,761
Total Puts 24,883
Put/Call Ratio 0.30
Net Difference 58,878

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