Tour v492
SLV
iShares Silver Trust
$55.70 -0.67%
(8/6 10:35) ◀
|
Thursday, August 6, 2026 (10:40am)
January 2026
|
▶ (8/6 10:45)
◀ 8/6 10:40 ▶

Option Volume

Detail
ℹ
Current (08/06 10:40am) 58,517
Calls: 47,105 (80%)
Puts: 11,412 (20%)
Prior (08/05) 170,291
Calls: 132,652 (78%)
Puts: 37,639 (22%)
Current vs Prior -65.64%
Calls: -64.49% (Calls)
Puts: -69.68% (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 -74.80%
Calls: -69.89%
Puts: -84.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:40am) $10.59M
Calls: $9.22M (87%)
Puts: $1.37M (13%)
Prior (08/05) $26.85M
Calls: $22.51M (84%)
Puts: $4.34M (16%)
Current vs Prior -60.57%
Calls: -59.06%
Puts: -68.37%
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 -70.88%
Calls: -64.27%
Puts: -87.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:40am) 0.24
Prior (08/05) 0.28
Current vs Prior -14.62%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -54.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:40am) 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% | 3.54%2.82% | 5.51%5.92% | 12.23%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -18.53% | -15.25%-18.53% | -8.02%-6.95% | -3.85%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +3.36% | -8.32%-10.27% | -3.55%-23.81% | -4.58%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -18.53% | -15.25%-18.53% | -8.02%-6.95% | -3.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.34% | 8.14%
Calls: 11.69% | 9.28%
Puts: 5.00% | 7.00%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +2.96% | +10.45%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -23.96% | -16.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($9.22M) vs puts ($1.37M). 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 (47,105 calls vs 11,412 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
10:40BULLISHBULLISHBULLISH
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 466 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2110.7510.90$10.831.4%490.983.2K
$45.50Sep 1810.6510.80$10.731.4%360.903.6K
$55.50Sep 183.453.50$3.481.4%610.541.1K
$46.00Sep 1810.2010.35$10.271.5%360.892.1K
$46.00Aug 149.659.80$9.731.5%--0.9958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.3011.45$11.381.3%--0.83868
$66.00Aug 1410.2510.40$10.331.5%--1.0010
$65.00Sep 189.9510.10$10.021.5%20.8019.3K
$65.00Sep 119.809.95$9.881.5%--0.8229
$65.00Sep 49.659.80$9.731.5%--0.8410

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 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%40.0640
$58.00Aug 70.100.11$0.119.1%2.0K0.123.3K
$63.00Aug 140.110.13$0.1216.7%260.071.8K
$59.00Aug 100.120.14$0.1315.4%210.11287
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
$49.00Aug 140.060.07$0.0714.3%40.049.3K
$54.00Aug 70.100.12$0.1118.2%3620.14950
$53.00Aug 100.100.12$0.1118.2%150.10310

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
$46.00Aug 79.609.80$9.702.1%41.0041
$46.50Aug 79.109.30$9.202.2%--1.0048
$47.00Aug 78.608.80$8.702.3%171.0032
$47.50Aug 78.108.30$8.202.4%171.0089
$48.00Aug 77.607.80$7.702.6%31.0081
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 75.205.40$5.303.8%--1.0030
$62.00Aug 76.206.40$6.303.2%--1.0069
$65.00Aug 129.209.40$9.302.2%--1.0010
$66.00Aug 1410.2510.40$10.331.5%--1.0010
$60.00Aug 74.204.40$4.304.7%440.96127

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 55.1K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.261.31$1.293.9%9.2K0.481.6K
$60.00Aug 210.600.64$0.626.5%3.8K0.2289.3K
$58.00Aug 70.100.11$0.119.1%2.0K0.123.3K
$56.00Aug 70.490.56$0.5313.2%2.0K0.445.3K
$60.00Sep 181.831.90$1.873.7%2.0K0.3541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.772.85$2.812.8%1.2K0.4421.8K
$50.00Sep 181.001.05$1.024.9%1.1K0.2144.8K
$55.50Aug 70.520.56$0.547.4%9800.44588
$55.00Aug 70.320.36$0.3411.8%7650.322.2K
$53.00Aug 70.040.05$0.0520.0%5940.062.0K

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 72.0%, max 237.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18157.7%46.7%237.8%232.1K
$45.50Aug 7Sep 18150.1%46.0%226.4%363.7K
$46.00Aug 7Sep 18125.6%45.5%176.2%402.2K
$46.50Aug 7Sep 18119.2%45.2%164.0%362.1K
$47.00Aug 7Sep 18112.8%44.4%154.1%552.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18157.7%46.7%237.8%15013.2K
$45.50Aug 7Sep 18150.1%46.0%226.4%--1.0K
$46.00Aug 7Sep 18125.6%45.5%176.2%--1.0K
$46.50Aug 7Sep 18119.2%45.2%164.0%1726
$47.00Aug 7Sep 18112.8%44.4%154.1%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$0.12$1.88$0.1215.67$61.12
$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
$64.00$65.00Sep 11$0.11$0.89$0.118.09$64.11
$63.00$64.00Sep 4$0.12$0.88$0.127.33$63.12
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
$52.00$51.00Aug 19$0.13$0.87$0.136.69$51.87
$48.00$47.00Sep 11$0.13$0.87$0.136.69$47.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 16.07, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.50$50.00Aug 17$1.40$1.40$0.1014.00$49.90
$48.00$52.50Aug 19$4.07$4.07$0.439.47$52.07
$52.00$53.00Aug 17$0.86$0.86$0.146.14$52.86
$51.00$52.00Aug 17$0.85$0.85$0.155.67$51.85
$53.50$54.00Aug 10$0.40$0.40$0.104.00$53.90
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$1.86$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
$64.00$63.00Sep 4$0.89$0.89$0.118.09$63.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 7Aug 12$0.05119.2%64.6%
$60.00Aug 7Aug 10$0.0567.4%45.5%
$53.00Aug 7Aug 10$0.0755.4%37.0%
$52.50Aug 7Aug 10$0.0860.5%38.8%
$59.00Aug 7Aug 10$0.0861.0%42.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0655.4%37.0%
$53.50Aug 7Aug 10$0.0854.2%36.1%
$58.00Aug 7Aug 10$0.1157.4%39.5%
$66.00Aug 14Aug 21$0.1258.6%53.0%
$62.00Aug 7Aug 14$0.1384.2%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 2.35% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.77$0.54$1.31$54.19$56.812.35%
$56.00Aug 7$0.53$0.80$1.33$54.67$57.332.39%
$55.00Aug 7$1.04$0.34$1.38$53.62$56.382.48%
$56.50Aug 7$0.36$1.14$1.50$55.00$58.002.69%
$54.50Aug 7$1.42$0.21$1.63$52.87$56.132.93%
$55.50Aug 10$0.97$0.74$1.71$53.79$57.213.07%
$56.00Aug 10$0.73$1.00$1.73$54.27$57.733.11%
$57.00Aug 7$0.23$1.51$1.74$55.26$58.743.12%
$55.00Aug 10$1.25$0.53$1.78$53.22$56.783.20%
$56.50Aug 10$0.54$1.33$1.87$54.63$58.373.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.34% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.11$0.08$0.19$53.31$58.19
$58.00$54.00Aug 7$0.11$0.11$0.22$53.78$58.22
$57.50$53.50Aug 7$0.16$0.08$0.24$53.26$57.74
$57.50$54.00Aug 7$0.16$0.11$0.27$53.73$57.77
$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$0.11$0.34$53.66$57.34
$57.50$54.50Aug 7$0.16$0.21$0.37$54.13$57.87
$58.00$53.50Aug 10$0.22$0.16$0.38$53.12$58.38
$56.50$53.50Aug 7$0.36$0.08$0.44$53.06$56.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 4.00, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5657/58Aug 19$0.40$0.104.00$55.10$57.40
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
53/5455/56Aug 17$0.38$0.123.17$53.12$55.38
51/5253/54Aug 19$1.14$0.363.17$50.86$54.14
54/5556/56Aug 19$0.63$0.371.70$54.37$56.13
54/5556/56Aug 19$0.60$0.401.50$54.40$56.60
53/5454/55Aug 19$0.59$0.411.44$53.41$55.09
54/5556/57Aug 19$0.58$0.421.38$54.42$57.08
50/5152/52Sep 11$0.58$0.421.38$50.42$52.08
47/4849/50Sep 11$0.56$0.441.27$47.44$49.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 17$0.07$1.9327.57
$46.00$47.00$48.00Aug 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
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 21$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.12$1.8815.67
$58.00$60.00$62.00Sep 4$0.12$1.8815.67
$49.00$50.00$51.00Sep 11$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$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. 181 found (best net $-1.48, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.04$1.96
$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
$64.00$65.001:2Aug 14-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.48$3.52
$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-$2.53$1.47
$60.00$58.001:2Aug 10-$0.63$1.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 5.75%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.520.5%5.75%6.28%10710.2K
$56.50Sep 18$2.980.491.4%5.35%6.79%26854
$56.00Sep 11$2.860.510.5%5.13%5.67%44124
$57.00Sep 18$2.790.472.3%5.01%7.34%1072.0K
$56.50Sep 11$2.640.481.4%4.74%6.18%3866
$57.50Sep 18$2.600.453.2%4.67%7.90%421.3K
$56.00Sep 4$2.570.510.5%4.61%5.15%61456
$57.00Sep 11$2.440.462.3%4.38%6.71%558
$58.00Sep 18$2.420.434.1%4.34%8.47%853.9K
$56.50Sep 4$2.360.481.4%4.24%5.67%34152

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 47,105
Total Puts 11,412
Put/Call Ratio 0.24
Net Difference 35,693

Prior's Put/Call Breakdown

Total Calls 132,652
Total Puts 37,639
Put/Call Ratio 0.28
Net Difference 95,013

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