Tour v492
SLV
iShares Silver Trust
$55.65 -0.75%
(8/6 10:10) ◀
|
Thursday, August 6, 2026 (10:15am)
January 2026
|
▶ (8/6 10:20)
◀ 8/6 10:15 ▶

Option Volume

Detail
ℹ
Current (08/06 10:15am) 45,622
Calls: 36,883 (81%)
Puts: 8,739 (19%)
Prior (08/05) 125,179
Calls: 98,686 (79%)
Puts: 26,493 (21%)
Current vs Prior -63.55%
Calls: -62.63% (Calls)
Puts: -67.01% (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 -80.35%
Calls: -76.43%
Puts: -88.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:15am) $7.69M
Calls: $6.74M (88%)
Puts: $951.2K (12%)
Prior (08/05) $20.23M
Calls: $17.65M (87%)
Puts: $2.59M (13%)
Current vs Prior -62.00%
Calls: -61.82%
Puts: -63.21%
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 -78.86%
Calls: -73.88%
Puts: -91.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:15am) 0.24
Prior (08/05) 0.27
Current vs Prior -11.74%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -55.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:15am) 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 2.88% | 3.67%2.88% | 5.61%5.98% | 12.27%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -16.90% | -12.16%-16.90% | -6.44%-6.02% | -3.48%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +5.43% | -4.98%-8.47% | -1.89%-23.05% | -4.22%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -16.90% | -12.16%-16.90% | -6.44%-6.02% | -3.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.32% | 8.84%
Calls: 7.89% | 9.18%
Puts: 4.76% | 8.49%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -21.98% | +19.95%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -42.38% | -9.41%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($6.74M) vs puts ($951.2K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (36,883 calls vs 8,739 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
10:15BULLISHBULLISHBULLISH
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 473 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.659.75$9.701.0%--0.9958
$45.00Sep 1811.1011.25$11.181.3%180.912.1K
$45.00Aug 2110.7010.85$10.771.4%81.003.2K
$45.50Sep 1810.6510.80$10.731.4%360.903.6K
$46.00Sep 1810.2010.35$10.271.5%360.892.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1810.0010.15$10.071.5%--0.8019.3K
$65.00Sep 119.8510.00$9.931.5%--0.8229
$65.00Sep 49.709.85$9.771.5%--0.8510
$64.50Sep 189.559.70$9.631.6%--0.79286
$65.00Aug 219.409.55$9.481.6%10.928.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.100.11$0.119.1%1.8K0.123.3K
$63.00Aug 140.110.13$0.1216.7%240.061.8K
$57.50Aug 70.140.17$0.1618.8%3320.174.2K
$62.00Aug 140.150.17$0.1612.5%330.09443
$58.50Aug 100.160.19$0.1816.7%460.14113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 140.050.06$0.0616.7%--0.033.1K
$45.00Aug 210.050.06$0.0616.7%330.027.5K
$52.00Aug 100.060.07$0.0714.3%10.06208
$49.00Aug 140.070.08$0.0812.5%40.049.3K
$50.00Aug 140.100.12$0.1118.2%820.064.4K

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 1010.6010.80$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 74.254.40$4.333.5%310.96127

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 43.0K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.271.33$1.304.6%8.3K0.481.6K
$60.00Aug 210.620.68$0.659.2%2.6K0.2389.3K
$58.00Aug 70.100.11$0.119.1%1.8K0.123.3K
$56.00Aug 70.500.53$0.525.8%1.7K0.435.3K
$60.00Sep 181.851.90$1.882.7%1.6K0.3541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.011.06$1.044.8%1.1K0.2144.8K
$55.00Sep 182.822.88$2.852.1%1.0K0.4421.8K
$55.50Aug 70.550.59$0.577.0%8230.45588
$55.00Aug 70.350.39$0.3710.8%6840.332.2K
$53.00Aug 70.040.06$0.0540.0%4280.062.0K

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 68.9%, max 194.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.4%46.6%194.9%232.1K
$45.50Aug 7Sep 18130.9%46.1%184.3%363.7K
$46.00Aug 7Sep 18124.5%45.6%173.3%402.2K
$46.50Aug 7Sep 18118.1%45.2%161.3%362.1K
$47.00Aug 7Sep 18111.8%44.6%150.8%532.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.4%46.6%194.9%13013.2K
$45.50Aug 7Sep 18130.9%46.1%184.3%--1.0K
$46.00Aug 7Sep 18124.5%45.6%173.3%--1.0K
$46.50Aug 7Sep 18118.1%45.2%161.3%1726
$47.00Aug 7Sep 18111.8%44.6%150.8%126.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 21.22, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$65.00Aug 17$0.18$3.82$0.1821.22$61.18
$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
$64.00$65.00Sep 4$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$50.00Aug 19$0.23$1.77$0.237.70$51.77
$52.00$51.00Aug 17$0.12$0.88$0.127.33$51.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 320 found (best R:R 29.77, avg 1.61)

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
$52.50$53.00Aug 19$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$6.60$6.60$0.4016.50$58.40
$60.00$58.00Aug 10$1.86$1.86$0.1413.29$58.14
$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. 40 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0567.2%45.8%
$47.50Aug 7Aug 14$0.07105.5%55.1%
$61.50Aug 10Aug 12$0.0751.2%51.5%
$52.50Aug 7Aug 10$0.0859.7%38.9%
$53.50Aug 7Aug 10$0.1053.3%37.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0767.2%45.8%
$53.00Aug 7Aug 10$0.0855.9%37.9%
$66.00Aug 14Aug 21$0.0859.7%53.6%
$53.50Aug 7Aug 10$0.1153.3%37.0%
$58.00Aug 7Aug 10$0.1157.5%40.2%

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$0.84$1.36$54.64$57.362.44%
$55.00Aug 7$1.06$0.37$1.43$53.57$56.432.57%
$56.50Aug 7$0.35$1.17$1.52$54.98$58.022.73%
$54.50Aug 7$1.40$0.22$1.62$52.88$56.122.91%
$55.50Aug 10$0.98$0.80$1.78$53.72$57.283.20%
$57.00Aug 7$0.23$1.56$1.79$55.21$58.793.22%
$55.00Aug 10$1.25$0.56$1.81$53.19$56.813.25%
$56.00Aug 10$0.75$1.06$1.81$54.19$57.813.25%
$56.50Aug 10$0.56$1.37$1.93$54.57$58.433.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.34% of stock, avg 4.87%)

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$0.13$0.24$53.76$58.24
$57.50$54.00Aug 7$0.16$0.13$0.29$53.71$57.79
$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$0.13$0.36$53.64$57.36
$57.50$54.50Aug 7$0.16$0.22$0.38$54.12$57.88
$58.00$53.50Aug 10$0.22$0.19$0.41$53.09$58.41
$56.50$53.50Aug 7$0.35$0.08$0.43$53.07$56.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 4.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 17$0.40$0.104.00$54.10$55.90
52/5354/55Aug 17$0.39$0.113.55$52.61$54.89
52/5355/56Aug 17$0.38$0.123.17$52.62$55.38
54/5456/56Aug 17$0.37$0.132.85$53.63$55.87
52/5355/56Aug 19$0.72$0.282.57$52.28$55.72
53/5456/56Aug 17$0.35$0.152.33$53.15$55.85
55/5656/57Aug 19$0.69$0.312.23$55.31$57.19
55/5657/58Aug 19$0.69$0.312.23$55.31$57.69
52/5356/56Aug 17$0.33$0.171.94$52.67$55.83
55/5658/58Aug 19$0.65$0.351.86$55.35$58.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 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
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$53.00$53.50$54.00Aug 7$0.05$0.459.00
$56.00$56.50$57.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$48.00$49.00$50.00Sep 11$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.05$0.9519.00
$48.00$50.00$52.00Aug 19$0.12$1.8815.67
$58.00$59.00$60.00Aug 21$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. 174 found (best net $-1.53, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.05$0.95
$64.00$65.001:2Aug 14-$0.05$0.95
$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-$2.61$1.39
$60.00$58.001:2Aug 10-$0.68$1.32
$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 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.510.6%5.75%6.38%3810.2K
$56.50Sep 18$3.000.491.5%5.39%6.92%7854
$56.00Sep 11$2.860.510.6%5.14%5.77%33124
$57.00Sep 18$2.790.472.4%5.01%7.44%542.0K
$56.50Sep 11$2.650.481.5%4.76%6.29%3166
$57.50Sep 18$2.600.453.3%4.67%8.00%41.3K
$56.00Sep 4$2.580.500.6%4.64%5.27%57456
$57.00Sep 11$2.450.462.4%4.40%6.83%--58
$58.00Sep 18$2.420.424.2%4.35%8.57%273.9K
$56.50Sep 4$2.360.481.5%4.24%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 36,883
Total Puts 8,739
Put/Call Ratio 0.24
Net Difference 28,144

Prior's Put/Call Breakdown

Total Calls 98,686
Total Puts 26,493
Put/Call Ratio 0.27
Net Difference 72,193

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