Tour v492
SLV
iShares Silver Trust
$55.70 -0.67%
(8/6 10:15) ◀
|
Thursday, August 6, 2026 (10:20am)
January 2026
|
▶ (8/6 10:25)
◀ 8/6 10:20 ▶

Option Volume

Detail
ℹ
Current (08/06 10:20am) 49,706
Calls: 40,638 (82%)
Puts: 9,068 (18%)
Prior (08/05) 137,722
Calls: 106,948 (78%)
Puts: 30,774 (22%)
Current vs Prior -63.91%
Calls: -62.00% (Calls)
Puts: -70.53% (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 -78.60%
Calls: -74.03%
Puts: -88.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:20am) $8.35M
Calls: $7.37M (88%)
Puts: $979.2K (12%)
Prior (08/05) $22.00M
Calls: $19.15M (87%)
Puts: $2.86M (13%)
Current vs Prior -62.05%
Calls: -61.50%
Puts: -65.75%
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 -77.04%
Calls: -71.42%
Puts: -90.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:20am) 0.22
Prior (08/05) 0.29
Current vs Prior -22.45%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -58.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:20am) 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 2.82% | 3.63%2.82% | 5.57%6.00% | 12.30%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -18.53% | -13.10%-18.53% | -7.13%-5.82% | -3.29%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +3.36% | -5.99%-10.27% | -2.61%-22.89% | -4.02%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -18.53% | -13.10%-18.53% | -7.13%-5.82% | -3.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.48% | 8.91%
Calls: 5.26% | 9.18%
Puts: 3.70% | 8.65%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -44.69% | +20.90%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -59.16% | -8.70%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($7.37M) vs puts ($979.2K). 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 0.22 - heavy call buying (40,638 calls vs 9,068 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
10:20BULLISHBULLISHBULLISH
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 470 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 183.703.75$3.731.3%3460.5615.1K
$45.50Aug 1210.1510.30$10.231.5%--1.0016
$46.00Aug 219.759.90$9.821.5%--1.0036
$46.00Aug 129.659.80$9.731.5%--1.0029
$46.00Aug 149.659.80$9.731.5%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.3511.45$11.400.9%--0.83868
$65.00Sep 1810.0010.10$10.051.0%20.8019.3K
$63.50Sep 188.708.80$8.751.1%--0.76414
$66.00Sep 1810.8511.00$10.931.4%--0.821.6K
$61.50Sep 187.057.15$7.101.4%--0.711.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.080.09$0.0911.1%1060.07579
$58.00Aug 70.100.11$0.119.1%2.0K0.123.3K
$63.00Aug 140.110.13$0.1216.7%240.061.8K
$59.00Aug 100.120.14$0.1315.4%160.11287
$57.50Aug 70.140.16$0.1513.3%4430.164.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 140.050.06$0.0616.7%--0.033.1K
$45.00Aug 210.050.06$0.0616.7%350.027.5K
$52.00Aug 100.060.07$0.0714.3%10.06208
$53.50Aug 70.070.08$0.0812.5%540.09344
$49.00Aug 140.070.08$0.0812.5%40.049.3K

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 105.655.80$5.732.6%--1.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 75.255.40$5.332.8%--1.0030
$62.00Aug 76.206.40$6.303.2%--1.0069
$65.00Aug 129.259.40$9.321.6%--0.9710
$66.00Aug 1410.2510.45$10.351.9%--0.9710
$60.00Aug 74.254.40$4.333.5%310.95127

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 46.9K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.291.32$1.312.3%8.8K0.481.6K
$60.00Aug 210.620.67$0.657.7%3.7K0.2389.3K
$58.00Aug 70.100.11$0.119.1%2.0K0.123.3K
$56.00Aug 70.500.54$0.527.7%1.8K0.435.3K
$60.00Sep 181.841.90$1.873.2%1.7K0.3541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.021.08$1.055.7%1.1K0.2144.8K
$55.00Sep 182.802.87$2.842.5%1.0K0.4421.8K
$55.50Aug 70.530.56$0.555.5%8360.44588
$55.00Aug 70.330.36$0.358.6%6880.322.2K
$53.00Aug 70.040.05$0.0520.0%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. 74 strikes (avg 69.2%, max 195.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.8%46.6%195.8%232.1K
$45.50Aug 7Sep 18131.4%46.1%185.1%363.7K
$46.00Aug 7Sep 18124.9%45.6%174.2%402.2K
$46.50Aug 7Sep 18118.5%45.2%162.2%362.1K
$47.00Aug 7Sep 18112.2%44.6%151.7%532.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.8%46.6%195.8%13013.2K
$45.50Aug 7Sep 18131.4%46.1%185.1%--1.0K
$46.00Aug 7Sep 18124.9%45.6%174.2%--1.0K
$46.50Aug 7Sep 18118.5%45.2%162.2%1726
$47.00Aug 7Sep 18112.2%44.6%151.7%126.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 22.53, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$65.00Aug 17$0.17$3.83$0.1722.53$61.17
$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
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$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
$49.00$48.00Sep 11$0.14$0.86$0.146.14$48.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 316 found (best R:R 16.07, avg 1.50)

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$4.05$4.05$0.459.00$52.05
$52.00$53.00Aug 17$0.83$0.83$0.174.88$52.83
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
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$1.88$1.88$0.1215.67$58.12
$65.00$63.00Aug 28$1.84$1.84$0.1611.50$63.16
$63.00$62.00Sep 4$0.88$0.88$0.127.33$62.12
$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
$47.50Aug 7Aug 14$0.05105.9%55.2%
$60.00Aug 7Aug 10$0.0667.1%46.3%
$61.50Aug 10Aug 12$0.0751.1%51.3%
$59.00Aug 7Aug 10$0.0860.8%42.7%
$53.00Aug 7Aug 10$0.0955.0%37.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0755.0%37.7%
$53.50Aug 7Aug 10$0.1052.9%36.9%
$66.00Aug 14Aug 21$0.1059.6%53.5%
$58.00Aug 7Aug 10$0.1257.2%40.3%
$62.00Aug 7Aug 14$0.1383.8%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 2.35% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.76$0.55$1.31$54.19$56.812.35%
$56.00Aug 7$0.52$0.81$1.33$54.67$57.332.39%
$55.00Aug 7$1.07$0.35$1.42$53.58$56.422.55%
$56.50Aug 7$0.34$1.15$1.49$55.01$57.992.68%
$54.50Aug 7$1.42$0.21$1.63$52.87$56.132.93%
$57.00Aug 7$0.23$1.52$1.75$55.25$58.753.14%
$55.50Aug 10$0.98$0.78$1.76$53.74$57.263.16%
$56.00Aug 10$0.74$1.04$1.78$54.22$57.783.20%
$55.00Aug 10$1.26$0.56$1.82$53.18$56.823.27%
$56.50Aug 10$0.55$1.36$1.91$54.59$58.413.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.34% of stock, avg 4.82%)

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$0.15$0.08$0.23$53.27$57.73
$58.00$54.00Aug 7$0.11$0.13$0.24$53.76$58.24
$57.50$54.00Aug 7$0.15$0.13$0.28$53.72$57.78
$57.00$53.50Aug 7$0.23$0.08$0.31$53.19$57.31
$58.00$54.50Aug 7$0.11$0.21$0.32$54.18$58.32
$57.00$54.00Aug 7$0.23$0.13$0.36$53.64$57.36
$57.50$54.50Aug 7$0.15$0.21$0.36$54.14$57.86
$58.00$53.50Aug 10$0.23$0.18$0.41$53.09$58.41
$56.50$53.50Aug 7$0.34$0.08$0.42$53.08$56.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 3.55, avg credit $0.52)

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
51/5253/54Aug 19$1.17$0.333.55$50.83$54.17
53/5456/56Aug 17$0.37$0.132.85$53.13$55.87
52/5355/56Aug 17$0.36$0.142.57$52.64$55.36
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
52/5356/56Aug 17$0.34$0.162.13$52.66$55.84
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.09$0.9110.11
$54.50$55.00$55.50Aug 10$0.05$0.459.00
$55.50$56.00$56.50Aug 10$0.05$0.459.00
$47.00$47.50$48.00Aug 14$0.05$0.459.00
$49.00$49.50$50.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.05$0.9519.00
$50.00$51.00$52.00Aug 19$0.06$0.9415.67
$51.00$52.00$53.00Aug 19$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-1.58, 173 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
$64.00$65.001:2Aug 14-$0.05$0.95
$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-$1.58$3.42
$47.00$45.001:2Sep 11-$0.10$1.90
$66.00$62.001:2Aug 14-$2.51$1.49
$60.00$58.001:2Aug 10-$0.62$1.38
$47.00$46.001:2Aug 17$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 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.510.5%5.75%6.28%3810.2K
$56.50Sep 18$3.000.491.4%5.39%6.82%14854
$56.00Sep 11$2.880.510.5%5.17%5.71%35124
$57.00Sep 18$2.810.472.3%5.04%7.38%552.0K
$56.50Sep 11$2.660.481.4%4.78%6.21%3566
$57.50Sep 18$2.620.453.2%4.70%7.94%51.3K
$56.00Sep 4$2.580.510.5%4.63%5.17%60456
$57.00Sep 11$2.460.462.3%4.42%6.75%358
$58.00Sep 18$2.440.434.1%4.38%8.51%333.9K
$56.50Sep 4$2.370.481.4%4.25%5.69%13152

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 40,638
Total Puts 9,068
Put/Call Ratio 0.22
Net Difference 31,570

Prior's Put/Call Breakdown

Total Calls 106,948
Total Puts 30,774
Put/Call Ratio 0.29
Net Difference 76,174

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