Tour v492
SLV
iShares Silver Trust
$55.60 -0.84%
(8/6 10:20) ◀
|
Thursday, August 6, 2026 (10:25am)
January 2026
|
▶ (8/6 10:30)
◀ 8/6 10:25 ▶

Option Volume

Detail
ℹ
Current (08/06 10:25am) 51,465
Calls: 42,156 (82%)
Puts: 9,309 (18%)
Prior (08/05) 144,889
Calls: 112,138 (77%)
Puts: 32,751 (23%)
Current vs Prior -64.48%
Calls: -62.41% (Calls)
Puts: -71.58% (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 -77.84%
Calls: -73.06%
Puts: -87.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:25am) $8.66M
Calls: $7.64M (88%)
Puts: $1.02M (12%)
Prior (08/05) $22.91M
Calls: $19.54M (85%)
Puts: $3.37M (15%)
Current vs Prior -62.21%
Calls: -60.92%
Puts: -69.67%
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 -76.20%
Calls: -70.39%
Puts: -90.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:25am) 0.22
Prior (08/05) 0.29
Current vs Prior -24.39%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -58.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:25am) 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 2.86% | 3.63%2.86% | 5.56%5.99% | 12.32%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -17.35% | -12.95%-17.35% | -7.26%-5.93% | -3.11%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +4.87% | -5.82%-8.96% | -2.74%-22.98% | -3.85%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -17.35% | -12.95%-17.35% | -7.26%-5.93% | -3.11%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.63% | 8.95%
Calls: 8.45% | 9.57%
Puts: 6.82% | 8.33%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -5.80% | +21.44%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -30.44% | -8.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($7.64M) vs puts ($1.02M). 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 (42,156 calls vs 9,309 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
10:25BULLISHBULLISHBULLISH
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 478 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.609.70$9.651.0%--0.9958
$45.00Sep 1811.0511.20$11.131.3%180.922.1K
$45.50Sep 1810.6010.75$10.681.4%360.913.6K
$45.00Aug 1010.5510.70$10.631.4%--0.9919
$46.00Sep 1810.1510.30$10.231.5%360.902.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.4011.55$11.481.3%--0.82868
$65.00Sep 1810.0510.20$10.131.5%20.8019.3K
$65.00Sep 119.9010.05$9.981.5%--0.8229
$65.00Sep 49.759.90$9.821.5%--0.8410
$62.00Aug 146.456.55$6.501.5%--0.9117

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
$60.50Aug 100.060.07$0.0714.3%30.0540
$59.00Aug 100.120.14$0.1315.4%160.11287
$61.00Aug 120.120.14$0.1315.4%380.08260
$57.50Aug 70.130.15$0.1414.3%4450.154.2K
$62.00Aug 140.140.17$0.1618.8%380.08443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 140.050.06$0.0616.7%--0.033.1K
$45.00Aug 210.050.06$0.0616.7%360.027.5K
$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%890.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 710.5010.70$10.601.9%51.0076
$45.50Aug 710.0010.20$10.102.0%--1.0077
$46.00Aug 79.509.70$9.602.1%41.0041
$44.50Aug 1411.0511.25$11.151.8%471.0015
$46.50Aug 79.009.20$9.102.2%--1.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.304.45$4.383.4%321.00127
$61.00Aug 75.305.50$5.403.7%--1.0030
$62.00Aug 76.306.50$6.403.1%--1.0069
$65.00Aug 129.309.50$9.402.1%--1.0010
$66.00Aug 1410.3010.50$10.401.9%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 48.7K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.221.28$1.254.8%8.9K0.471.6K
$60.00Aug 210.600.65$0.637.9%3.7K0.2289.3K
$58.00Aug 70.080.10$0.0922.2%2.0K0.103.3K
$56.00Aug 70.460.49$0.486.2%1.8K0.415.3K
$60.00Sep 181.811.85$1.832.2%1.7K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.031.08$1.064.7%1.1K0.2144.8K
$55.00Sep 182.832.88$2.861.7%1.0K0.4421.8K
$55.50Aug 70.580.61$0.605.0%8460.47588
$55.00Aug 70.360.39$0.387.9%6990.352.2K
$53.00Aug 70.040.06$0.0540.0%4290.062.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 69.5%, max 206.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.0%46.5%194.8%232.1K
$45.50Aug 7Sep 18130.5%45.9%184.1%363.7K
$46.00Aug 7Sep 18124.0%45.4%173.1%402.2K
$46.50Aug 7Sep 18117.6%45.1%161.1%362.1K
$47.00Aug 7Sep 18111.3%44.4%150.5%532.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 7Sep 18143.5%46.9%206.3%21.4K
$45.00Aug 7Sep 18137.0%46.5%194.8%13013.2K
$45.50Aug 7Sep 18130.5%45.9%184.1%--1.0K
$46.00Aug 7Sep 18124.0%45.4%173.1%--1.0K
$46.50Aug 7Sep 18117.6%45.1%161.1%1726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 22.53, avg 2.17)

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$0.12$0.88$0.127.33$61.12
$63.00$64.00Sep 4$0.12$0.88$0.127.33$63.12
$64.00$65.00Sep 11$0.12$0.88$0.127.33$64.12
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
$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. 320 found (best R:R 16.50, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.03$4.03$0.478.57$52.03
$54.00$54.50Aug 7$0.40$0.40$0.104.00$54.40
$52.00$52.50Aug 12$0.40$0.40$0.104.00$52.40
$50.00$50.50Aug 28$0.40$0.40$0.104.00$50.40
$50.00$50.50Sep 4$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Aug 12$6.60$6.60$0.4016.50$58.40
$60.00$58.00Aug 10$1.87$1.87$0.1314.38$58.13
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$66.00$65.00Aug 21$0.90$0.90$0.109.00$65.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Aug 7Aug 12$0.05130.5%70.9%
$46.50Aug 7Aug 12$0.05117.6%64.1%
$48.00Aug 7Aug 12$0.0598.7%57.0%
$48.50Aug 7Aug 12$0.0592.4%53.6%
$52.00Aug 7Aug 10$0.0562.5%40.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0754.8%37.1%
$60.00Aug 7Aug 10$0.0768.5%46.2%
$53.50Aug 7Aug 10$0.1052.1%36.2%
$58.00Aug 7Aug 10$0.1056.6%40.7%
$62.00Aug 7Aug 14$0.1085.2%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 2.36% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.71$0.60$1.31$54.19$56.812.36%
$56.00Aug 7$0.48$0.88$1.36$54.64$57.362.45%
$55.00Aug 7$1.00$0.38$1.38$53.62$56.382.48%
$56.50Aug 7$0.32$1.20$1.52$54.98$58.022.73%
$54.50Aug 7$1.36$0.22$1.58$52.92$56.082.84%
$55.50Aug 10$0.94$0.80$1.74$53.76$57.243.13%
$55.00Aug 10$1.21$0.57$1.78$53.22$56.783.20%
$56.00Aug 10$0.71$1.08$1.79$54.21$57.793.22%
$57.00Aug 7$0.21$1.60$1.81$55.19$58.813.26%
$54.00Aug 7$1.76$0.13$1.89$52.11$55.893.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.31% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.09$0.08$0.17$53.33$58.17
$57.50$53.50Aug 7$0.14$0.08$0.22$53.28$57.72
$58.00$54.00Aug 7$0.09$0.13$0.22$53.78$58.22
$57.50$54.00Aug 7$0.14$0.13$0.27$53.73$57.77
$57.00$53.50Aug 7$0.21$0.08$0.29$53.21$57.29
$58.00$54.50Aug 7$0.09$0.22$0.31$54.19$58.31
$57.00$54.00Aug 7$0.21$0.13$0.34$53.66$57.34
$57.50$54.50Aug 7$0.14$0.22$0.36$54.14$57.86
$56.50$53.50Aug 7$0.32$0.08$0.40$53.10$56.90
$58.00$53.50Aug 10$0.22$0.18$0.40$53.10$58.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 3.55, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 17$0.39$0.113.55$53.11$55.39
51/5253/54Aug 19$1.14$0.363.17$50.86$54.14
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
52/5355/56Aug 17$0.35$0.152.33$52.65$55.35
55/5656/57Aug 19$0.70$0.302.33$55.30$57.20
55/5657/58Aug 19$0.68$0.322.12$55.32$57.68
55/5658/58Aug 19$0.66$0.341.94$55.34$58.16
51/5255/56Aug 19$0.64$0.361.78$51.36$55.64
55/5658/58Aug 19$0.64$0.361.78$55.36$58.64
50/5152/52Sep 11$0.58$0.421.38$50.42$52.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$51.00$51.50$52.00Aug 10$0.05$0.459.00
$54.50$55.00$55.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$49.00$50.00$51.00Sep 11$0.05$0.9519.00
$50.00$51.00$52.00Aug 19$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$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. 175 found (best net $-1.58, 169 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
$63.00$64.001:2Aug 14-$0.06$0.94
$62.00$63.001:2Aug 14-$0.08$0.92
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-$2.60$1.40
$60.00$58.001:2Aug 10-$0.71$1.29
$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 5.67%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.150.510.7%5.67%6.38%4810.2K
$56.50Sep 18$2.940.491.6%5.29%6.91%14854
$56.00Sep 11$2.830.510.7%5.09%5.81%40124
$57.00Sep 18$2.750.472.5%4.95%7.46%592.0K
$56.50Sep 11$2.620.481.6%4.71%6.33%3566
$57.50Sep 18$2.570.453.4%4.62%8.04%51.3K
$56.00Sep 4$2.540.500.7%4.57%5.29%60456
$57.00Sep 11$2.420.462.5%4.35%6.87%358
$58.00Sep 18$2.400.424.3%4.32%8.63%433.9K
$56.50Sep 4$2.330.471.6%4.19%5.81%14152

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 42,156
Total Puts 9,309
Put/Call Ratio 0.22
Net Difference 32,847

Prior's Put/Call Breakdown

Total Calls 112,138
Total Puts 32,751
Put/Call Ratio 0.29
Net Difference 79,387

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