Tour v492
SLV
iShares Silver Trust
$55.63 -0.78%
(8/6 10:25) ◀
|
Thursday, August 6, 2026 (10:30am)
January 2026
|
▶ (8/6 10:35)
◀ 8/6 10:30 ▶

Option Volume

Detail
ℹ
Current (08/06 10:30am) 53,904
Calls: 43,749 (81%)
Puts: 10,155 (19%)
Prior (08/05) 154,619
Calls: 120,078 (78%)
Puts: 34,541 (22%)
Current vs Prior -65.14%
Calls: -63.57% (Calls)
Puts: -70.60% (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 -76.79%
Calls: -72.04%
Puts: -86.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:30am) $9.28M
Calls: $8.08M (87%)
Puts: $1.20M (13%)
Prior (08/05) $24.76M
Calls: $21.02M (85%)
Puts: $3.74M (15%)
Current vs Prior -62.53%
Calls: -61.55%
Puts: -68.03%
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 -74.49%
Calls: -68.67%
Puts: -88.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:30am) 0.23
Prior (08/05) 0.29
Current vs Prior -19.31%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -56.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:30am) 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 2.79% | 3.60%2.79% | 5.54%5.91% | 12.28%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -19.47% | -13.85%-19.47% | -7.61%-7.11% | -3.45%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +2.17% | -6.81%-11.30% | -3.11%-23.95% | -4.18%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -19.47% | -13.85%-19.47% | -7.61%-7.11% | -3.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.69% | 7.50%
Calls: 7.04% | 7.45%
Puts: 8.33% | 7.55%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -5.06% | +1.76%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -29.89% | -23.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($8.08M) vs puts ($1.20M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (43,749 calls vs 10,155 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
10:30BULLISHBULLISHBULLISH
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 476 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.659.75$9.701.0%--0.9958
$47.00Sep 189.309.40$9.351.1%360.872.9K
$45.00Aug 2810.7510.90$10.831.4%20.9615
$45.50Sep 1810.6010.75$10.681.4%360.903.6K
$46.00Sep 1810.1510.30$10.231.5%360.892.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.3511.50$11.431.3%--0.83868
$66.00Sep 1810.9011.05$10.981.4%--0.821.6K
$61.50Sep 187.107.20$7.151.4%--0.711.1K
$55.00Sep 182.812.85$2.831.4%1.1K0.4421.8K
$66.00Aug 2810.5010.65$10.581.4%--0.8946

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
$60.50Aug 100.060.07$0.0714.3%30.0540
$58.00Aug 70.090.10$0.1010.0%2.0K0.103.3K
$59.00Aug 100.120.14$0.1315.4%160.11287
$61.00Aug 120.120.14$0.1315.4%380.08260
$57.50Aug 70.140.15$0.156.7%4480.164.2K
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
$53.50Aug 70.070.08$0.0812.5%600.10344
$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. 295 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 710.5510.75$10.651.9%51.0076
$45.50Aug 710.0510.25$10.152.0%--1.0077
$46.00Aug 79.559.75$9.652.1%41.0041
$46.50Aug 79.059.25$9.152.2%--1.0048
$47.00Aug 78.558.75$8.652.3%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 75.305.45$5.382.8%--1.0030
$62.00Aug 76.306.45$6.382.4%--1.0069
$65.00Aug 129.309.50$9.402.1%--1.0010
$66.00Aug 1410.3010.50$10.401.9%--1.0010
$60.00Aug 74.304.45$4.383.4%420.95127

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 50.9K, top 9.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.231.27$1.253.2%9.0K0.471.6K
$60.00Aug 210.600.63$0.624.8%3.8K0.2289.3K
$58.00Aug 70.090.10$0.1010.0%2.0K0.103.3K
$56.00Aug 70.470.49$0.484.2%1.8K0.415.3K
$60.00Sep 181.811.84$1.831.6%1.8K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.812.85$2.831.4%1.1K0.4421.8K
$50.00Sep 181.021.08$1.055.7%1.1K0.2144.8K
$55.50Aug 70.550.59$0.577.0%9670.47588
$55.00Aug 70.350.37$0.365.6%7290.342.2K
$53.00Aug 70.040.06$0.0540.0%4900.062.0K

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 69.1%, max 195.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.2%46.4%195.6%232.1K
$45.50Aug 7Sep 18130.7%45.9%184.9%363.7K
$46.00Aug 7Sep 18124.3%45.4%173.8%402.2K
$46.50Aug 7Sep 18117.9%45.0%161.8%362.1K
$47.00Aug 7Sep 18111.5%44.4%151.2%532.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.2%46.4%195.6%13413.2K
$45.50Aug 7Sep 18130.7%45.9%184.9%--1.0K
$46.00Aug 7Sep 18124.3%45.4%173.8%--1.0K
$46.50Aug 7Sep 18117.9%45.0%161.8%1726
$47.00Aug 7Sep 18111.5%44.4%151.2%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 24.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$65.00Aug 17$0.16$3.84$0.1624.00$61.16
$63.00$64.00Sep 4$0.11$0.89$0.118.09$63.11
$64.00$65.00Sep 11$0.12$0.88$0.127.33$64.12
$63.00$64.00Sep 11$0.13$0.87$0.136.69$63.13
$62.00$63.00Sep 4$0.14$0.86$0.146.14$62.14
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. 312 found (best R:R 18.44, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.06$4.06$0.449.23$52.06
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
$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$6.64$6.64$0.3618.44$58.36
$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
$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 $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0568.5%46.4%
$52.50Aug 7Aug 10$0.0758.8%38.5%
$53.00Aug 7Aug 10$0.0754.9%37.0%
$61.50Aug 10Aug 12$0.0751.7%51.2%
$59.00Aug 7Aug 10$0.0862.4%43.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0754.9%37.0%
$66.00Aug 14Aug 21$0.0859.9%53.8%
$53.50Aug 7Aug 10$0.1051.4%36.1%
$58.00Aug 7Aug 10$0.1056.6%40.2%
$62.00Aug 7Aug 14$0.1085.3%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 2.30% of stock, avg 10.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.71$0.57$1.28$54.22$56.782.30%
$56.00Aug 7$0.48$0.84$1.32$54.68$57.322.37%
$55.00Aug 7$1.00$0.36$1.36$53.64$56.362.44%
$56.50Aug 7$0.32$1.17$1.49$55.01$57.992.68%
$54.50Aug 7$1.37$0.22$1.59$52.91$56.092.86%
$55.50Aug 10$0.94$0.80$1.74$53.76$57.243.13%
$56.00Aug 10$0.71$1.06$1.77$54.23$57.773.18%
$57.00Aug 7$0.21$1.58$1.79$55.21$58.793.22%
$55.00Aug 10$1.22$0.57$1.79$53.21$56.793.22%
$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 0.32% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.10$0.08$0.18$53.32$58.18
$57.50$53.50Aug 7$0.15$0.08$0.23$53.27$57.73
$58.00$54.00Aug 7$0.10$0.13$0.23$53.77$58.23
$57.50$54.00Aug 7$0.15$0.13$0.28$53.72$57.78
$57.00$53.50Aug 7$0.21$0.08$0.29$53.21$57.29
$58.00$54.50Aug 7$0.10$0.22$0.32$54.18$58.32
$57.00$54.00Aug 7$0.21$0.13$0.34$53.66$57.34
$57.50$54.50Aug 7$0.15$0.22$0.37$54.13$57.87
$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. 63 found (best R:R 3.41, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 19$1.16$0.343.41$50.84$54.16
55/5656/57Aug 19$0.68$0.322.13$55.32$57.18
55/5657/58Aug 19$0.66$0.341.94$55.34$57.66
55/5658/58Aug 19$0.63$0.371.70$55.37$58.13
50/5152/52Sep 11$0.58$0.421.38$50.42$52.08
48/5053/54Aug 19$1.12$0.881.27$48.88$54.12
48/4950/50Sep 11$0.56$0.441.27$48.44$50.06
49/5051/52Sep 11$0.56$0.441.27$49.44$51.56
49/5050/51Sep 11$0.55$0.451.22$49.45$51.05
47/4848/49Sep 11$0.54$0.461.17$47.46$49.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$55.00$55.50$56.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$62.00$63.00$64.00Sep 4$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-1.53, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$59.001:2Aug 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
$64.00$65.001:2Aug 14-$0.05$0.95
$63.00$64.001:2Aug 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-$2.56$1.44
$60.00$58.001:2Aug 10-$0.69$1.31
$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. 144 found (best yield 5.66%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.150.510.7%5.66%6.33%6010.2K
$56.50Sep 18$2.960.491.6%5.32%6.88%19854
$56.00Sep 11$2.830.510.7%5.09%5.75%42124
$57.00Sep 18$2.750.472.5%4.94%7.41%1062.0K
$56.50Sep 11$2.610.481.6%4.69%6.26%3866
$57.50Sep 18$2.570.443.4%4.62%7.98%411.3K
$56.00Sep 4$2.540.500.7%4.57%5.23%61456
$57.00Sep 11$2.420.462.5%4.35%6.81%358
$58.00Sep 18$2.390.424.3%4.30%8.56%613.9K
$56.50Sep 4$2.330.471.6%4.19%5.75%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 43,749
Total Puts 10,155
Put/Call Ratio 0.23
Net Difference 33,594

Prior's Put/Call Breakdown

Total Calls 120,078
Total Puts 34,541
Put/Call Ratio 0.29
Net Difference 85,537

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