Tour v492
SLV
iShares Silver Trust
$55.66 -0.73%
(8/6 10:50) ◀
|
Thursday, August 6, 2026 (10:55am)
January 2026
|
▶ (8/6 11:00)
◀ 8/6 10:55 ▶

Option Volume

Detail
ℹ
Current (08/06 10:55am) 65,914
Calls: 53,554 (81%)
Puts: 12,360 (19%)
Prior (08/05) 192,072
Calls: 149,386 (78%)
Puts: 42,686 (22%)
Current vs Prior -65.68%
Calls: -64.15% (Calls)
Puts: -71.04% (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 -71.62%
Calls: -65.77%
Puts: -83.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:55am) $12.28M
Calls: $10.81M (88%)
Puts: $1.48M (12%)
Prior (08/05) $29.85M
Calls: $24.99M (84%)
Puts: $4.86M (16%)
Current vs Prior -58.85%
Calls: -56.75%
Puts: -69.63%
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 -66.22%
Calls: -58.09%
Puts: -86.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:55am) 0.23
Prior (08/05) 0.29
Current vs Prior -19.23%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -57.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:55am) 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 2.77% | 3.56%2.77% | 5.48%5.93% | 12.22%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.03% | -14.76%-20.03% | -8.56%-6.88% | -3.93%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +1.46% | -7.79%-11.92% | -4.11%-23.76% | -4.65%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -20.03% | -14.76%-20.03% | -8.56%-6.88% | -3.93%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.23% | 7.09%
Calls: 8.45% | 7.45%
Puts: 6.02% | 6.73%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -10.74% | -3.80%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -34.08% | -27.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($10.81M) vs puts ($1.48M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (53,554 calls vs 12,360 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
10:55BULLISHBULLISHBULLISH
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 474 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1210.6010.75$10.681.4%71.0020
$46.00Aug 219.709.85$9.771.5%--1.0036
$46.00Aug 149.609.75$9.681.5%--1.0058
$47.00Sep 189.309.45$9.381.6%380.882.9K
$47.00Sep 49.009.15$9.071.7%--0.9128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 1410.3010.45$10.381.4%--0.9710
$65.00Sep 1810.0010.15$10.071.5%20.8019.3K
$65.00Sep 49.709.85$9.771.5%--0.8510
$51.00Sep 181.271.29$1.281.6%530.251.7K
$64.00Sep 48.808.95$8.881.7%--0.8310

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%1510.06579
$65.00Aug 140.070.08$0.0812.5%280.04488
$64.00Aug 140.080.09$0.0911.1%350.05408
$63.00Aug 140.100.12$0.1118.2%360.061.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.050.06$0.0616.7%30.032.9K
$45.00Aug 210.050.06$0.0616.7%360.027.5K
$49.00Aug 140.060.07$0.0714.3%40.049.3K
$49.50Aug 140.070.08$0.0812.5%460.04108
$53.00Aug 100.100.12$0.1118.2%160.10310

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
$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 79.059.30$9.182.7%--1.0048
$47.00Aug 78.558.75$8.652.3%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 76.256.45$6.353.1%--0.9869
$61.00Aug 75.255.45$5.353.7%--0.9830
$65.00Aug 129.259.45$9.352.1%--0.9710
$60.00Aug 74.304.45$4.383.4%440.97127
$66.00Aug 1410.3010.45$10.381.4%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 61.1K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.211.28$1.255.6%9.3K0.471.6K
$60.00Aug 210.610.63$0.623.2%4.0K0.2289.3K
$57.00Aug 70.210.24$0.2213.6%2.9K0.237.3K
$60.00Sep 181.831.87$1.852.2%2.3K0.3441.3K
$56.00Aug 70.480.50$0.494.1%2.2K0.425.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.792.86$2.832.5%1.2K0.4421.8K
$50.00Sep 181.021.05$1.042.9%1.1K0.2144.8K
$55.50Aug 70.530.59$0.5610.7%1.0K0.46588
$55.00Aug 70.330.38$0.3613.9%7960.342.2K
$53.00Aug 70.040.05$0.0520.0%6660.062.0K

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 72.6%, max 240.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18157.6%46.3%240.4%232.1K
$45.50Aug 7Sep 18150.0%45.8%227.6%363.7K
$46.00Aug 7Sep 18135.8%45.0%201.9%402.2K
$46.50Aug 7Sep 18119.0%44.9%165.0%362.1K
$47.00Aug 7Sep 18112.6%44.2%155.0%552.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18157.6%46.3%240.4%16113.2K
$45.50Aug 7Sep 18150.0%45.8%227.6%--1.0K
$46.00Aug 7Sep 18135.8%45.0%201.9%--1.0K
$46.50Aug 7Sep 18119.0%44.9%165.0%1726
$47.00Aug 7Sep 18112.6%44.2%155.0%156.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 19.00, avg 2.14)

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
$63.00$64.00Sep 11$0.13$0.87$0.136.69$63.13
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$0.15$0.85$0.155.67$51.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 316 found (best R:R 17.18, avg 1.52)

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
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.89$1.89$0.1117.18$58.11
$65.00$58.00Aug 12$6.61$6.61$0.3916.95$58.39
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$65.00$64.00Aug 21$0.90$0.90$0.109.00$64.10

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%45.5%
$61.50Aug 10Aug 12$0.0651.5%50.7%
$52.50Aug 7Aug 10$0.0759.7%38.3%
$47.50Aug 7Aug 14$0.08106.3%55.1%
$53.00Aug 7Aug 10$0.0854.5%36.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0654.6%36.5%
$58.00Aug 7Aug 10$0.0958.2%40.2%
$53.50Aug 7Aug 10$0.1051.4%35.6%
$65.00Aug 12Aug 21$0.1060.7%51.9%
$54.00Aug 7Aug 10$0.1350.4%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 2.28% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.71$0.56$1.27$54.23$56.772.28%
$56.00Aug 7$0.49$0.83$1.32$54.68$57.322.37%
$55.00Aug 7$1.04$0.36$1.40$53.60$56.402.52%
$56.50Aug 7$0.33$1.16$1.49$55.01$57.992.68%
$54.50Aug 7$1.38$0.22$1.60$52.90$56.102.87%
$55.50Aug 10$0.94$0.76$1.70$53.80$57.203.05%
$56.00Aug 10$0.70$1.04$1.74$54.26$57.743.13%
$55.00Aug 10$1.22$0.54$1.76$53.24$56.763.16%
$57.00Aug 7$0.22$1.55$1.77$55.23$58.773.18%
$56.50Aug 10$0.52$1.35$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 0.31% of stock, avg 4.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.10$0.07$0.17$53.33$58.17
$57.50$53.50Aug 7$0.15$0.07$0.22$53.28$57.72
$58.00$54.00Aug 7$0.10$0.12$0.22$53.78$58.22
$57.50$54.00Aug 7$0.15$0.12$0.27$53.73$57.77
$57.00$53.50Aug 7$0.22$0.07$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$0.22$0.12$0.34$53.66$57.34
$57.50$54.50Aug 7$0.15$0.22$0.37$54.13$57.87
$58.00$53.50Aug 10$0.22$0.17$0.39$53.11$58.39
$56.50$53.50Aug 7$0.33$0.07$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 3.69, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 19$1.18$0.323.69$50.82$54.18
52/5354/55Aug 17$0.39$0.113.55$52.61$54.89
53/5455/56Aug 17$0.39$0.113.55$53.11$55.39
55/5657/58Aug 19$0.39$0.113.55$55.11$57.39
55/5658/58Aug 19$0.37$0.132.85$55.13$57.87
52/5355/56Aug 17$0.36$0.142.57$52.64$55.36
54/5556/56Aug 19$0.64$0.361.78$54.36$56.14
54/5556/56Aug 19$0.62$0.381.63$54.38$56.62
54/5556/57Aug 19$0.60$0.401.50$54.40$57.10
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. 53 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
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$50.50$51.00$51.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$50.00$51.00$52.00Aug 19$0.06$0.9415.67
$51.00$52.00$53.00Aug 19$0.07$0.9313.29
$50.00$51.00$52.00Sep 11$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. 178 found (best net $-1.56, 175 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-$1.56$3.44
$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-$0.62$1.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 5.75%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.510.6%5.75%6.36%11610.2K
$56.50Sep 18$2.960.491.5%5.32%6.83%28854
$56.00Sep 11$2.840.510.6%5.10%5.71%46124
$57.00Sep 18$2.780.472.4%4.99%7.40%1092.0K
$56.50Sep 11$2.630.481.5%4.73%6.23%3866
$57.50Sep 18$2.570.443.3%4.62%7.92%421.3K
$56.00Sep 4$2.550.500.6%4.58%5.19%63456
$57.00Sep 11$2.430.462.4%4.37%6.77%2558
$58.00Sep 18$2.400.424.2%4.31%8.52%1033.9K
$56.50Sep 4$2.340.471.5%4.20%5.71%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 53,554
Total Puts 12,360
Put/Call Ratio 0.23
Net Difference 41,194

Prior's Put/Call Breakdown

Total Calls 149,386
Total Puts 42,686
Put/Call Ratio 0.29
Net Difference 106,700

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