Tour v492
SLV
iShares Silver Trust
$55.72 -0.62%
(8/6 10:30) ◀
|
Thursday, August 6, 2026 (10:35am)
January 2026
|
▶ (8/6 10:40)
◀ 8/6 10:35 ▶

Option Volume

Detail
ℹ
Current (08/06 10:35am) 56,265
Calls: 45,442 (81%)
Puts: 10,823 (19%)
Prior (08/05) 165,684
Calls: 129,299 (78%)
Puts: 36,385 (22%)
Current vs Prior -66.04%
Calls: -64.86% (Calls)
Puts: -70.25% (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 -75.77%
Calls: -70.96%
Puts: -85.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:35am) $10.14M
Calls: $8.79M (87%)
Puts: $1.35M (13%)
Prior (08/05) $25.79M
Calls: $21.65M (84%)
Puts: $4.14M (16%)
Current vs Prior -60.68%
Calls: -59.39%
Puts: -67.42%
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 -72.11%
Calls: -65.91%
Puts: -87.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:35am) 0.24
Prior (08/05) 0.28
Current vs Prior -15.36%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -55.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:35am) 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 2.76% | 3.59%2.76% | 5.55%5.94% | 12.26%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.12% | -13.99%-20.12% | -7.46%-6.70% | -3.61%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +1.35% | -6.96%-12.02% | -2.95%-23.61% | -4.34%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -20.12% | -13.99%-20.12% | -7.46%-6.70% | -3.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.06% | 8.00%
Calls: 6.58% | 9.00%
Puts: 11.54% | 7.00%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +11.85% | +8.55%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -17.40% | -18.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($8.79M) vs puts ($1.35M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (45,442 calls vs 10,823 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
10:35BULLISHBULLISHBULLISH
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 467 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 147.757.85$7.801.3%--0.94138
$55.00Sep 183.703.75$3.731.3%5060.5615.1K
$45.00Aug 2810.8511.00$10.931.4%20.9315
$45.50Sep 1810.7010.85$10.771.4%360.903.6K
$46.00Sep 1810.2510.40$10.331.5%360.892.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.3011.45$11.381.3%--0.83868
$66.00Aug 2810.4010.55$10.481.4%--0.9046
$65.00Sep 189.9510.10$10.021.5%20.8019.3K
$64.50Sep 189.509.65$9.571.6%--0.79286
$65.00Aug 289.459.60$9.521.6%--0.8961

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.050.06$0.0616.7%--0.03146
$60.50Aug 100.060.07$0.0714.3%30.0640
$65.00Aug 140.070.08$0.0812.5%200.04488
$58.00Aug 70.100.11$0.119.1%2.0K0.123.3K
$63.00Aug 140.110.13$0.1216.7%260.071.8K
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
$53.00Aug 100.100.12$0.1118.2%150.10310
$50.00Aug 140.100.11$0.119.1%900.064.4K
$45.00Aug 280.100.12$0.1118.2%980.047.2K

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 1010.6510.85$10.751.9%--1.0019
$46.00Aug 109.659.85$9.752.1%--1.0011
$47.00Aug 108.658.85$8.752.3%--1.0025
$49.50Aug 106.156.35$6.253.2%--1.0038
$50.00Aug 105.655.85$5.753.5%--1.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 75.205.40$5.303.8%--1.0030
$62.00Aug 76.206.35$6.282.4%--1.0069
$65.00Aug 129.209.40$9.302.2%--1.0010
$66.00Aug 1410.2010.40$10.301.9%--0.9710
$60.00Aug 74.204.35$4.283.5%440.96127

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 52.9K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.271.33$1.304.6%9.2K0.481.6K
$60.00Aug 210.620.65$0.644.7%3.8K0.2289.3K
$58.00Aug 70.100.11$0.119.1%2.0K0.123.3K
$60.00Sep 181.841.87$1.861.6%1.9K0.3541.3K
$56.00Aug 70.500.55$0.539.4%1.8K0.455.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.752.84$2.803.2%1.2K0.4421.8K
$50.00Sep 181.011.06$1.044.8%1.1K0.2144.8K
$55.50Aug 70.500.54$0.527.7%9670.43588
$55.00Aug 70.320.37$0.3514.3%7440.322.2K
$53.00Aug 70.040.05$0.0520.0%4920.062.0K

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 70.8%, max 238.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.0%46.7%238.0%232.1K
$45.50Aug 7Sep 18132.4%46.2%186.5%363.7K
$46.00Aug 7Sep 18125.9%45.7%175.5%402.2K
$46.50Aug 7Sep 18119.5%45.2%164.3%362.1K
$47.00Aug 7Sep 18113.2%44.5%154.4%552.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.0%46.7%238.0%15013.2K
$45.50Aug 7Sep 18132.4%46.2%186.5%--1.0K
$46.00Aug 7Sep 18125.9%45.7%175.5%--1.0K
$46.50Aug 7Sep 18119.5%45.2%164.3%1726
$47.00Aug 7Sep 18113.2%44.5%154.4%136.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 19.00, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.11$1.89$0.1117.18$61.11
$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
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Aug 19$0.10$1.90$0.1019.00$49.90
$47.00$45.00Sep 11$0.13$1.87$0.1314.38$46.87
$52.00$51.00Aug 17$0.11$0.89$0.118.09$51.89
$48.00$47.00Sep 11$0.13$0.87$0.136.69$47.87
$52.00$51.00Aug 19$0.14$0.86$0.146.14$51.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 16.95, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.05$4.05$0.459.00$52.05
$51.00$52.00Aug 17$0.89$0.89$0.118.09$51.89
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
$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
$65.00$58.00Aug 12$6.61$6.61$0.3916.95$58.39
$60.00$58.00Aug 10$1.86$1.86$0.1413.29$58.14
$65.00$63.00Aug 28$1.84$1.84$0.1611.50$63.16
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10

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
$47.50Aug 7Aug 14$0.05106.8%55.4%
$52.50Aug 7Aug 10$0.0561.0%39.0%
$60.00Aug 7Aug 10$0.0566.7%45.3%
$61.50Aug 10Aug 12$0.0750.8%50.4%
$53.00Aug 7Aug 10$0.0856.0%37.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0656.0%37.3%
$53.50Aug 7Aug 10$0.0854.9%36.4%
$58.00Aug 7Aug 10$0.1156.5%39.2%
$62.00Aug 7Aug 14$0.1283.5%50.1%
$54.00Aug 7Aug 10$0.1352.2%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 2.30% of stock, avg 10.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.76$0.52$1.28$54.22$56.782.30%
$56.00Aug 7$0.53$0.78$1.31$54.69$57.312.35%
$55.00Aug 7$1.08$0.35$1.43$53.57$56.432.57%
$56.50Aug 7$0.35$1.11$1.46$55.04$57.962.62%
$54.50Aug 7$1.46$0.20$1.66$52.84$56.162.98%
$57.00Aug 7$0.23$1.48$1.71$55.29$58.713.07%
$56.00Aug 10$0.74$1.00$1.74$54.26$57.743.12%
$55.50Aug 10$1.00$0.75$1.75$53.75$57.253.14%
$55.00Aug 10$1.29$0.53$1.82$53.18$56.823.27%
$56.50Aug 10$0.54$1.31$1.85$54.65$58.353.32%

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$0.20$0.31$54.19$58.31
$57.50$54.50Aug 7$0.15$0.20$0.35$54.15$57.85
$57.00$54.00Aug 7$0.23$0.13$0.36$53.64$57.36
$58.00$53.50Aug 10$0.22$0.16$0.38$53.12$58.38
$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. 63 found (best R:R 4.00, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5657/58Aug 19$0.40$0.104.00$55.10$57.40
51/5253/54Aug 19$1.16$0.343.41$50.84$54.16
53/5455/56Aug 17$0.38$0.123.17$53.12$55.38
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88
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
47/4848/49Sep 11$0.56$0.441.27$47.44$49.06
47/4849/50Sep 11$0.55$0.451.22$47.45$49.55
49/5050/51Sep 11$0.55$0.451.22$49.45$51.05
51/5252/53Aug 19$0.54$0.461.17$51.46$53.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 17$0.06$1.9432.33
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 17$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$61.00$62.00$63.00Aug 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
$59.00$60.00$61.00Aug 7$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. 180 found (best net $-1.51, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.05$1.95
$63.00$65.001:2Aug 17-$0.06$1.94
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.51$3.49
$50.00$48.001:2Aug 19$0.00$2.00
$47.00$45.001:2Sep 11-$0.13$1.87
$66.00$62.001:2Aug 14-$2.50$1.50
$60.00$58.001:2Aug 10-$0.61$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 5.74%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.520.5%5.74%6.25%6810.2K
$56.50Sep 18$3.000.491.4%5.38%6.78%25854
$56.00Sep 11$2.890.510.5%5.19%5.69%42124
$57.00Sep 18$2.800.472.3%5.03%7.32%1072.0K
$56.50Sep 11$2.670.491.4%4.79%6.19%3866
$57.50Sep 18$2.610.453.2%4.68%7.88%421.3K
$56.00Sep 4$2.590.510.5%4.65%5.15%61456
$57.00Sep 11$2.470.462.3%4.43%6.73%558
$58.00Sep 18$2.430.434.1%4.36%8.45%803.9K
$56.50Sep 4$2.380.481.4%4.27%5.67%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 45,442
Total Puts 10,823
Put/Call Ratio 0.24
Net Difference 34,619

Prior's Put/Call Breakdown

Total Calls 129,299
Total Puts 36,385
Put/Call Ratio 0.28
Net Difference 92,914

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