Tour v492
SLV
iShares Silver Trust
$55.75 -0.57%
(8/6 10:55) ◀
|
Thursday, August 6, 2026 (11:00am)
January 2026
|
▶ (8/6 11:05)
◀ 8/6 11:00 ▶

Option Volume

Detail
ℹ
Current (08/06 11:00am) 68,275
Calls: 55,677 (82%)
Puts: 12,598 (18%)
Prior (08/05) 195,775
Calls: 152,251 (78%)
Puts: 43,524 (22%)
Current vs Prior -65.13%
Calls: -63.43% (Calls)
Puts: -71.06% (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 -70.60%
Calls: -64.41%
Puts: -83.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:00am) $12.61M
Calls: $11.14M (88%)
Puts: $1.47M (12%)
Prior (08/05) $30.55M
Calls: $25.53M (84%)
Puts: $5.02M (16%)
Current vs Prior -58.73%
Calls: -56.38%
Puts: -70.66%
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 -65.33%
Calls: -56.83%
Puts: -86.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:00am) 0.23
Prior (08/05) 0.29
Current vs Prior -20.85%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -57.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:00am) 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 2.80% | 3.53%2.80% | 5.51%5.88% | 12.20%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -19.13% | -15.33%-19.13% | -8.11%-7.60% | -4.08%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +2.61% | -8.40%-10.92% | -3.63%-24.34% | -4.81%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -19.13% | -15.33%-19.13% | -8.11%-7.60% | -4.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.06% | 7.62%
Calls: 7.79% | 8.16%
Puts: 6.33% | 7.07%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -12.84% | +3.39%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -35.63% | -21.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($11.14M) vs puts ($1.47M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (55,677 calls vs 12,598 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
11:00BULLISHBULLISHBULLISH
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 473 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 148.758.85$8.801.1%--1.0017
$55.00Sep 183.703.75$3.731.3%6580.5615.1K
$45.00Aug 2810.8511.00$10.931.4%20.9415
$49.00Aug 146.806.90$6.851.5%--0.9522
$45.50Aug 1210.2010.35$10.271.5%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 189.9510.05$10.001.0%20.8019.3K
$66.00Sep 1810.8010.95$10.881.4%--0.821.6K
$66.00Aug 2810.4010.55$10.481.4%--0.9046
$65.50Sep 1810.3510.50$10.431.4%150.81802
$65.00Sep 119.759.90$9.821.5%--0.8329

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 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 70.100.11$0.119.1%2.1K0.123.3K
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
$53.50Aug 70.060.07$0.0714.3%760.09344
$49.00Aug 140.060.07$0.0714.3%40.049.3K
$49.50Aug 140.070.08$0.0812.5%460.04108

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 710.6510.85$10.751.9%51.0076
$45.50Aug 710.1510.40$10.282.4%--1.0077
$46.00Aug 79.659.90$9.782.6%41.0041
$46.50Aug 79.159.40$9.282.7%--1.0048
$47.00Aug 78.658.90$8.782.8%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 76.156.35$6.253.2%--0.9869
$61.00Aug 75.205.35$5.282.8%--0.9830
$65.00Aug 129.209.35$9.271.6%--0.9710
$60.00Aug 74.204.35$4.283.5%440.97127
$66.00Aug 1410.2010.40$10.301.9%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 63.0K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.261.31$1.293.9%9.3K0.481.6K
$60.00Aug 210.630.65$0.643.1%4.0K0.2289.3K
$57.00Aug 70.230.25$0.248.3%2.9K0.237.3K
$56.00Aug 70.530.56$0.555.5%2.3K0.445.3K
$60.00Sep 181.841.90$1.873.2%2.3K0.3541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.762.83$2.802.5%1.2K0.4421.8K
$50.00Sep 181.001.05$1.024.9%1.1K0.2144.8K
$55.50Aug 70.490.55$0.5211.5%1.0K0.44588
$55.00Aug 70.300.33$0.329.4%7990.332.2K
$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 72.2%, max 240.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.5%46.6%240.4%232.1K
$45.50Aug 7Sep 18150.9%46.1%227.5%363.7K
$46.00Aug 7Sep 18126.3%45.3%179.0%402.2K
$46.50Aug 7Sep 18119.8%45.2%164.9%362.1K
$47.00Aug 7Sep 18113.4%44.5%155.0%552.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.5%46.6%240.4%17213.2K
$45.50Aug 7Sep 18150.9%46.1%227.5%--1.0K
$46.00Aug 7Sep 18126.3%45.3%179.0%--1.0K
$46.50Aug 7Sep 18119.8%45.2%164.9%3726
$47.00Aug 7Sep 18113.4%44.5%155.0%156.0K

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 2.14)

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
$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
$63.00$64.00Sep 11$0.14$0.86$0.146.14$63.14
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. 320 found (best R:R 16.50, avg 1.51)

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$0.87$0.87$0.136.69$51.87
$52.00$53.00Aug 17$0.82$0.82$0.184.56$52.82
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$52.50$53.00Aug 19$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Aug 12$6.60$6.60$0.4016.50$58.40
$60.00$58.00Aug 10$1.84$1.84$0.1611.50$58.16
$65.00$63.00Aug 28$1.84$1.84$0.1611.50$63.16
$61.00$60.00Aug 14$0.90$0.90$0.109.00$60.10
$65.00$64.00Sep 4$0.90$0.90$0.109.00$64.10

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$0.05107.1%55.4%
$52.50Aug 7Aug 10$0.0560.7%38.8%
$60.00Aug 7Aug 10$0.0567.8%45.1%
$61.50Aug 10Aug 12$0.0651.2%50.3%
$53.00Aug 7Aug 10$0.0755.6%37.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0655.6%37.0%
$53.50Aug 7Aug 10$0.1051.5%36.1%
$54.00Aug 7Aug 10$0.1250.2%36.2%
$58.00Aug 7Aug 10$0.1257.8%39.7%
$62.00Aug 7Aug 14$0.1384.7%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 2.31% of stock, avg 10.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.77$0.52$1.29$54.21$56.792.31%
$56.00Aug 7$0.55$0.79$1.34$54.66$57.342.40%
$55.00Aug 7$1.08$0.32$1.40$53.60$56.402.51%
$56.50Aug 7$0.37$1.10$1.47$55.03$57.972.64%
$54.50Aug 7$1.44$0.19$1.63$52.87$56.132.92%
$55.50Aug 10$0.98$0.74$1.72$53.78$57.223.09%
$57.00Aug 7$0.24$1.49$1.73$55.27$58.733.10%
$56.00Aug 10$0.74$0.99$1.73$54.27$57.733.10%
$55.00Aug 10$1.27$0.52$1.79$53.21$56.793.21%
$56.50Aug 10$0.54$1.30$1.84$54.66$58.343.30%

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$0.11$0.07$0.18$53.32$58.18
$58.00$54.00Aug 7$0.11$0.11$0.22$53.78$58.22
$57.50$53.50Aug 7$0.16$0.07$0.23$53.27$57.73
$57.50$54.00Aug 7$0.16$0.11$0.27$53.73$57.77
$58.00$54.50Aug 7$0.11$0.19$0.30$54.20$58.30
$57.00$53.50Aug 7$0.24$0.07$0.31$53.19$57.31
$57.00$54.00Aug 7$0.24$0.11$0.35$53.65$57.35
$57.50$54.50Aug 7$0.16$0.19$0.35$54.15$57.85
$58.00$53.50Aug 10$0.22$0.17$0.39$53.11$58.39
$57.00$54.50Aug 7$0.24$0.19$0.43$54.07$57.43

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
55/5657/58Aug 19$0.39$0.113.55$55.11$57.39
51/5253/54Aug 19$1.16$0.343.41$50.84$54.16
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88
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$0.59$0.411.44$54.41$57.09
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 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
$51.00$52.00$53.00Aug 17$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 17$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 19$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 176 found (best net $-1.54, 173 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
$63.00$64.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.54$3.46
$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-$2.46$1.54
$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 5.74%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.520.5%5.74%6.19%11610.2K
$56.50Sep 18$3.000.491.4%5.38%6.73%28854
$56.00Sep 11$2.890.510.5%5.18%5.63%46124
$57.00Sep 18$2.800.472.2%5.02%7.26%1092.0K
$56.50Sep 11$2.670.481.4%4.79%6.13%3866
$57.50Sep 18$2.610.453.1%4.68%7.82%431.3K
$56.00Sep 4$2.600.510.5%4.66%5.11%63456
$57.00Sep 11$2.470.462.2%4.43%6.67%2558
$58.00Sep 18$2.430.434.0%4.36%8.39%1033.9K
$56.50Sep 4$2.380.481.4%4.27%5.61%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 55,677
Total Puts 12,598
Put/Call Ratio 0.23
Net Difference 43,079

Prior's Put/Call Breakdown

Total Calls 152,251
Total Puts 43,524
Put/Call Ratio 0.29
Net Difference 108,727

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