Tour v492
SLV
iShares Silver Trust
$55.62 -0.80%
(8/6 10:45) ◀
|
Thursday, August 6, 2026 (10:50am)
January 2026
|
▶ (8/6 10:55)
◀ 8/6 10:50 ▶

Option Volume

Detail
ℹ
Current (08/06 10:50am) 63,171
Calls: 51,142 (81%)
Puts: 12,029 (19%)
Prior (08/05) 183,258
Calls: 142,051 (78%)
Puts: 41,207 (22%)
Current vs Prior -65.53%
Calls: -64.00% (Calls)
Puts: -70.81% (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 -72.80%
Calls: -67.31%
Puts: -84.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:50am) $11.78M
Calls: $10.33M (88%)
Puts: $1.46M (12%)
Prior (08/05) $29.79M
Calls: $25.21M (85%)
Puts: $4.58M (15%)
Current vs Prior -60.45%
Calls: -59.05%
Puts: -68.16%
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 -67.60%
Calls: -59.97%
Puts: -86.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:50am) 0.24
Prior (08/05) 0.29
Current vs Prior -18.92%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -56.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:50am) 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% | 3.56%2.82% | 5.47%5.93% | 12.23%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -18.42% | -14.70%-18.42% | -8.79%-6.81% | -3.86%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +3.51% | -7.72%-10.14% | -4.35%-23.70% | -4.58%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -18.42% | -14.70%-18.42% | -8.79%-6.81% | -3.86%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.05% | 9.17%
Calls: 10.96% | 10.64%
Puts: 7.14% | 7.69%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +11.73% | +24.42%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -17.49% | -6.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($10.33M) vs puts ($1.46M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (51,142 calls vs 12,029 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
10:50BULLISHBULLISHBULLISH
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 469 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 140.860.87$0.871.1%2430.373.2K
$44.50Sep 1811.5511.70$11.631.3%--0.91340
$45.00Aug 2110.7010.85$10.771.4%1680.983.2K
$45.00Aug 1210.6010.75$10.681.4%70.9920
$45.50Aug 1210.1010.25$10.181.5%--0.9916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Sep 183.603.65$3.631.4%--0.511.4K
$66.00Aug 1410.3010.45$10.381.4%--1.0010
$65.00Sep 1810.0010.15$10.071.5%20.8019.3K
$65.00Sep 119.8510.00$9.931.5%--0.8229
$65.00Aug 129.309.45$9.381.6%--1.0010

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
$60.00Aug 100.070.08$0.0812.5%1510.07579
$65.00Aug 140.070.08$0.0812.5%280.04488
$64.00Aug 140.080.09$0.0911.1%350.05408
$58.00Aug 70.090.10$0.1010.0%2.1K0.113.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.050.06$0.0616.7%360.027.5K
$49.00Aug 140.060.07$0.0714.3%40.049.3K
$53.00Aug 100.100.11$0.119.1%150.10310
$50.00Aug 140.100.11$0.119.1%900.064.4K
$45.00Aug 280.100.11$0.119.1%1070.047.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 1411.1011.30$11.201.8%1281.0015
$47.00Aug 78.558.75$8.652.3%171.0032
$47.50Aug 78.058.25$8.152.5%171.0089
$48.00Aug 77.557.75$7.652.6%31.0081
$48.50Aug 77.057.25$7.152.8%30.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.304.45$4.383.4%441.00127
$61.00Aug 75.255.45$5.353.7%--1.0030
$62.00Aug 76.256.45$6.353.1%--1.0069
$65.00Aug 129.309.45$9.381.6%--1.0010
$66.00Aug 1410.3010.45$10.381.4%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 514 active (total vol 59.5K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.221.28$1.254.8%9.2K0.471.6K
$60.00Aug 210.600.62$0.613.3%3.9K0.2289.3K
$57.00Aug 70.200.23$0.2213.6%2.9K0.227.3K
$58.00Aug 70.090.10$0.1010.0%2.1K0.113.3K
$56.00Aug 70.480.51$0.506.0%2.1K0.425.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.792.88$2.843.2%1.2K0.4421.8K
$50.00Sep 181.011.05$1.033.9%1.1K0.2144.8K
$55.50Aug 70.540.59$0.568.9%1.0K0.46588
$55.00Aug 70.350.36$0.362.8%7920.332.2K
$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. 76 strikes (avg 73.2%, max 222.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18150.0%46.5%222.7%232.1K
$45.50Aug 7Sep 18142.6%45.8%211.5%363.7K
$46.00Aug 7Sep 18135.7%45.3%199.7%402.2K
$46.50Aug 7Sep 18128.9%44.9%186.9%362.1K
$47.00Aug 7Sep 18112.6%44.2%154.9%552.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18150.0%46.5%222.7%15013.2K
$45.50Aug 7Sep 18142.6%45.8%211.5%--1.0K
$44.50Aug 7Sep 18145.0%46.7%210.8%21.4K
$46.00Aug 7Sep 18135.7%45.3%199.7%--1.0K
$46.50Aug 7Sep 18128.9%44.9%186.9%1726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 19.00, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.12$1.88$0.1215.67$61.12
$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
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
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. 317 found (best R:R 17.92, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.08$4.08$0.429.71$52.08
$51.00$52.00Aug 17$0.87$0.87$0.136.69$51.87
$52.00$53.00Aug 17$0.81$0.81$0.194.26$52.81
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
$49.50$50.00Aug 28$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Aug 12$6.63$6.63$0.3717.92$58.37
$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
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$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 $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0568.3%45.4%
$53.00Aug 7Aug 10$0.0654.7%36.1%
$52.50Aug 7Aug 10$0.0759.8%38.4%
$61.50Aug 10Aug 12$0.0751.4%51.1%
$47.50Aug 7Aug 14$0.08106.2%55.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0654.7%36.1%
$65.00Aug 12Aug 21$0.0760.7%51.8%
$53.50Aug 7Aug 10$0.0953.3%35.6%
$58.00Aug 7Aug 10$0.1157.0%40.1%
$54.00Aug 7Aug 10$0.1251.1%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 2.32% of stock, avg 10.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.73$0.56$1.29$54.21$56.792.32%
$56.00Aug 7$0.50$0.84$1.34$54.66$57.342.41%
$55.00Aug 7$1.00$0.36$1.36$53.64$56.362.45%
$56.50Aug 7$0.32$1.17$1.49$55.01$57.992.68%
$54.50Aug 7$1.37$0.21$1.58$52.92$56.082.84%
$55.50Aug 10$0.94$0.77$1.71$53.79$57.213.07%
$55.00Aug 10$1.21$0.54$1.75$53.25$56.753.15%
$56.00Aug 10$0.71$1.04$1.75$54.25$57.753.15%
$57.00Aug 7$0.22$1.54$1.76$55.24$58.763.16%
$56.50Aug 10$0.53$1.36$1.89$54.61$58.393.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.32% of stock, avg 4.82%)

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$0.14$0.08$0.22$53.28$57.72
$58.00$54.00Aug 7$0.10$0.13$0.23$53.77$58.23
$57.50$54.00Aug 7$0.14$0.13$0.27$53.73$57.77
$57.00$53.50Aug 7$0.22$0.08$0.30$53.20$57.30
$58.00$54.50Aug 7$0.10$0.21$0.31$54.19$58.31
$57.00$54.00Aug 7$0.22$0.13$0.35$53.65$57.35
$57.50$54.50Aug 7$0.14$0.21$0.35$54.15$57.85
$58.00$53.50Aug 10$0.22$0.17$0.39$53.11$58.39
$56.50$53.50Aug 7$0.32$0.08$0.40$53.10$56.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 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
52/5354/55Aug 17$0.39$0.113.55$52.61$54.89
51/5253/54Aug 19$1.17$0.333.55$50.83$54.17
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
52/5355/56Aug 17$0.37$0.132.85$52.63$55.37
54/5556/56Aug 19$0.66$0.341.94$54.34$56.16
54/5556/56Aug 19$0.61$0.391.56$54.39$56.61
54/5556/57Aug 19$0.59$0.411.44$54.41$57.09
53/5454/55Aug 19$0.58$0.421.38$53.42$55.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 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
$50.00$51.00$52.00Aug 17$0.06$0.9415.67
$51.00$52.00$53.00Aug 17$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.08$0.9211.50
$55.50$56.00$56.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 19$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.13$1.8714.38

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 $-1.53, 177 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
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.53$3.47
$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-$2.58$1.42
$60.00$58.001:2Aug 10-$0.68$1.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 5.66%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.150.510.7%5.66%6.35%11310.2K
$56.50Sep 18$2.970.491.6%5.34%6.92%28854
$56.00Sep 11$2.840.510.7%5.11%5.79%44124
$57.00Sep 18$2.750.472.5%4.94%7.43%1092.0K
$56.50Sep 11$2.620.481.6%4.71%6.29%3866
$57.50Sep 18$2.570.443.4%4.62%8.00%421.3K
$56.00Sep 4$2.540.500.7%4.57%5.25%63456
$57.00Sep 11$2.410.462.5%4.33%6.81%1558
$58.00Sep 18$2.400.424.3%4.31%8.59%983.9K
$56.50Sep 4$2.330.481.6%4.19%5.77%46152

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 51,142
Total Puts 12,029
Put/Call Ratio 0.24
Net Difference 39,113

Prior's Put/Call Breakdown

Total Calls 142,051
Total Puts 41,207
Put/Call Ratio 0.29
Net Difference 100,844

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