Tour v492
SLV
iShares Silver Trust
$55.78 -0.51%
(8/6 10:40) ◀
|
Thursday, August 6, 2026 (10:45am)
January 2026
|
▶ (8/6 10:50)
◀ 8/6 10:45 ▶

Option Volume

Detail
ℹ
Current (08/06 10:45am) 61,280
Calls: 49,659 (81%)
Puts: 11,621 (19%)
Prior (08/05) 176,616
Calls: 136,988 (78%)
Puts: 39,628 (22%)
Current vs Prior -65.30%
Calls: -63.75% (Calls)
Puts: -70.67% (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 -73.61%
Calls: -68.26%
Puts: -84.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:45am) $11.35M
Calls: $9.97M (88%)
Puts: $1.38M (12%)
Prior (08/05) $28.93M
Calls: $24.51M (85%)
Puts: $4.42M (15%)
Current vs Prior -60.75%
Calls: -59.30%
Puts: -68.77%
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 -68.78%
Calls: -61.33%
Puts: -86.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:45am) 0.23
Prior (08/05) 0.29
Current vs Prior -19.10%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -56.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:45am) 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 2.78% | 3.55%2.78% | 5.50%5.92% | 12.28%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -19.69% | -14.94%-19.69% | -8.16%-7.08% | -3.43%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +1.90% | -7.99%-11.54% | -3.69%-23.92% | -4.16%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -19.69% | -14.94%-19.69% | -8.16%-7.08% | -3.43%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.12% | 9.12%
Calls: 6.25% | 7.92%
Puts: 4.00% | 10.31%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -36.79% | +23.74%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -53.32% | -6.54%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($9.97M) vs puts ($1.38M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (49,659 calls vs 11,621 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
10:45BULLISHBULLISHBULLISH
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 472 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.809.90$9.851.0%--1.0058
$48.00Aug 147.807.90$7.851.3%--1.00138
$55.00Sep 183.753.80$3.781.3%5590.5715.1K
$45.50Sep 1810.7510.90$10.831.4%360.903.6K
$46.00Sep 1810.3010.45$10.381.4%360.892.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 2810.3510.50$10.431.4%--0.9046
$65.00Sep 189.9010.05$9.981.5%20.8019.3K
$62.00Aug 146.306.40$6.351.6%--0.9217
$64.50Sep 189.459.60$9.521.6%--0.79286
$65.00Aug 289.409.55$9.481.6%--0.8961

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 100.060.07$0.0714.3%40.0640
$65.00Aug 140.070.08$0.0812.5%280.04488
$58.00Aug 70.100.11$0.119.1%2.1K0.123.3K
$63.00Aug 140.110.13$0.1216.7%360.071.8K
$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
$53.50Aug 70.060.07$0.0714.3%720.08344
$49.00Aug 140.060.07$0.0714.3%40.049.3K
$53.00Aug 100.100.11$0.119.1%150.10310

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 710.7010.90$10.801.9%51.0076
$45.50Aug 710.2010.40$10.301.9%--1.0077
$46.00Aug 79.709.90$9.802.0%41.0041
$46.50Aug 79.209.40$9.302.2%--1.0048
$47.00Aug 78.708.90$8.802.3%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 76.156.30$6.232.4%--0.9869
$61.00Aug 75.155.30$5.232.9%--0.9830
$65.00Aug 129.159.35$9.252.2%--0.9710
$60.00Aug 74.204.30$4.252.4%440.97127
$66.00Aug 1410.1510.35$10.252.0%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 57.6K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.311.33$1.321.5%9.2K0.491.6K
$60.00Aug 210.630.66$0.654.6%3.8K0.2389.3K
$57.00Aug 70.230.25$0.248.3%2.8K0.247.3K
$58.00Aug 70.100.11$0.119.1%2.1K0.123.3K
$56.00Aug 70.510.57$0.5411.1%2.0K0.455.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.742.83$2.793.2%1.2K0.4321.8K
$50.00Sep 181.001.05$1.024.9%1.1K0.2144.8K
$55.50Aug 70.480.51$0.506.0%1.0K0.42588
$55.00Aug 70.300.36$0.3318.2%7660.312.2K
$53.00Aug 70.040.05$0.0520.0%5950.062.0K

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 73.1%, max 239.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.9%46.9%239.0%232.1K
$45.50Aug 7Sep 18151.2%46.2%227.4%363.7K
$46.00Aug 7Sep 18144.2%45.7%215.5%402.2K
$46.50Aug 7Sep 18120.2%45.4%165.0%362.1K
$47.00Aug 7Sep 18113.8%44.6%155.1%552.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.9%46.9%239.0%15013.2K
$45.50Aug 7Sep 18151.2%46.2%227.4%--1.0K
$46.00Aug 7Sep 18144.2%45.7%215.5%--1.0K
$46.50Aug 7Sep 18120.2%45.4%165.0%1726
$47.00Aug 7Sep 18113.8%44.6%155.1%136.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 19.00, avg 2.15)

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
$64.00$65.00Sep 4$0.10$0.90$0.109.00$64.10
$63.00$64.00Sep 4$0.11$0.89$0.118.09$63.11
$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$0.10$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$0.12$0.88$0.127.33$47.88
$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. 314 found (best R:R 19.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.90$1.90$0.1019.00$46.90
$48.00$52.50Aug 19$4.05$4.05$0.459.00$52.05
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
$50.50$51.00Sep 11$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Aug 12$6.62$6.62$0.3817.42$58.38
$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
$63.00$62.00Sep 4$0.88$0.88$0.127.33$62.12

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
$52.00Aug 7Aug 10$0.0565.4%39.9%
$60.00Aug 7Aug 10$0.0566.4%45.0%
$53.00Aug 7Aug 10$0.0756.7%37.2%
$61.50Aug 10Aug 12$0.0750.5%50.3%
$52.50Aug 7Aug 10$0.0861.7%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0656.7%37.2%
$53.50Aug 7Aug 10$0.0952.7%36.5%
$58.00Aug 7Aug 10$0.1056.0%38.7%
$62.00Aug 7Aug 14$0.1283.6%49.7%
$54.00Aug 7Aug 10$0.1351.0%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 2.31% of stock, avg 10.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 7$0.54$0.75$1.29$54.71$57.292.31%
$55.50Aug 7$0.80$0.50$1.30$54.20$56.802.33%
$55.00Aug 7$1.10$0.33$1.43$53.57$56.432.56%
$56.50Aug 7$0.37$1.08$1.45$55.05$57.952.60%
$54.50Aug 7$1.48$0.20$1.68$52.82$56.183.01%
$57.00Aug 7$0.24$1.44$1.68$55.32$58.683.01%
$55.50Aug 10$1.01$0.72$1.73$53.77$57.233.10%
$56.00Aug 10$0.76$0.97$1.73$54.27$57.733.10%
$55.00Aug 10$1.32$0.50$1.82$53.18$56.823.26%
$56.50Aug 10$0.56$1.27$1.83$54.67$58.333.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.32% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.11$0.07$0.18$53.32$58.18
$57.50$53.50Aug 7$0.16$0.07$0.23$53.27$57.73
$58.00$54.00Aug 7$0.11$0.12$0.23$53.77$58.23
$57.50$54.00Aug 7$0.16$0.12$0.28$53.72$57.78
$57.00$53.50Aug 7$0.24$0.07$0.31$53.19$57.31
$58.00$54.50Aug 7$0.11$0.20$0.31$54.19$58.31
$57.00$54.00Aug 7$0.24$0.12$0.36$53.64$57.36
$57.50$54.50Aug 7$0.16$0.20$0.36$54.14$57.86
$58.00$53.50Aug 10$0.22$0.16$0.38$53.12$58.38
$56.50$53.50Aug 7$0.37$0.07$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 3.55, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 17$0.39$0.113.55$53.11$55.39
51/5253/54Aug 19$1.16$0.343.41$50.84$54.16
55/5657/58Aug 19$0.38$0.123.17$55.12$57.38
55/5658/58Aug 19$0.37$0.132.85$55.13$57.87
54/5556/56Aug 19$0.63$0.371.70$54.37$56.13
54/5556/56Aug 19$0.62$0.381.63$54.38$56.62
53/5454/55Aug 19$0.60$0.401.50$53.40$55.10
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
49/5050/51Sep 11$0.57$0.431.33$49.43$51.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 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
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 19$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 19$0.06$0.9415.67
$49.00$50.00$51.00Sep 11$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.15$1.8512.33

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 $-1.46, 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
$62.00$63.001:2Aug 12-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.46$3.54
$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-$2.45$1.55
$60.00$58.001:2Aug 10-$0.56$1.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 5.83%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.250.520.4%5.83%6.22%11210.2K
$56.50Sep 18$3.050.501.3%5.47%6.76%27854
$56.00Sep 11$2.910.520.4%5.22%5.61%44124
$57.00Sep 18$2.840.472.2%5.09%7.28%1072.0K
$56.50Sep 11$2.690.491.3%4.82%6.11%3866
$57.50Sep 18$2.650.453.1%4.75%7.83%421.3K
$56.00Sep 4$2.620.510.4%4.70%5.09%61456
$57.00Sep 11$2.490.472.2%4.46%6.65%758
$58.00Sep 18$2.470.434.0%4.43%8.41%983.9K
$56.50Sep 4$2.400.481.3%4.30%5.59%44152

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 49,659
Total Puts 11,621
Put/Call Ratio 0.23
Net Difference 38,038

Prior's Put/Call Breakdown

Total Calls 136,988
Total Puts 39,628
Put/Call Ratio 0.29
Net Difference 97,360

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