Tour v492
SLV
iShares Silver Trust
$55.69 -0.68%
(8/6 11:00) ◀
|
Thursday, August 6, 2026 (11:05am)
January 2026
|
▶ (8/6 11:10)
◀ 8/6 11:05 ▶

Option Volume

Detail
ℹ
Current (08/06 11:05am) 71,301
Calls: 58,344 (82%)
Puts: 12,957 (18%)
Prior (08/05) 200,150
Calls: 155,457 (78%)
Puts: 44,693 (22%)
Current vs Prior -64.38%
Calls: -62.47% (Calls)
Puts: -71.01% (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 -69.30%
Calls: -62.71%
Puts: -82.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:05am) $13.35M
Calls: $11.82M (89%)
Puts: $1.53M (11%)
Prior (08/05) $32.34M
Calls: $27.21M (84%)
Puts: $5.13M (16%)
Current vs Prior -58.71%
Calls: -56.55%
Puts: -70.15%
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 -63.28%
Calls: -54.16%
Puts: -85.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:05am) 0.22
Prior (08/05) 0.29
Current vs Prior -22.75%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -58.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:05am) 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% | 5.51%5.93% | 12.21%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.08% | -14.81%-20.08% | -8.01%-6.93% | -3.98%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +1.40% | -7.84%-11.97% | -3.53%-23.80% | -4.70%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -20.08% | -14.81%-20.08% | -8.01%-6.93% | -3.98%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.21% | 9.09%
Calls: 5.41% | 9.37%
Puts: 5.00% | 8.82%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -35.68% | +23.34%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -52.50% | -6.85%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($11.82M) vs puts ($1.53M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (58,344 calls vs 12,957 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
11:05BULLISHBULLISHBULLISH
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 477 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 1811.1011.25$11.181.3%180.912.1K
$45.00Aug 1410.6510.80$10.731.4%1281.0025
$45.50Sep 1810.6510.80$10.731.4%360.903.6K
$46.00Sep 1810.2010.35$10.271.5%360.902.1K
$45.50Aug 1410.1510.30$10.231.5%661.0078
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1810.0010.15$10.071.5%20.8019.3K
$51.00Sep 181.261.28$1.271.6%600.251.7K
$66.50Sep 1811.3011.50$11.401.8%--0.83868
$62.50Sep 187.858.00$7.931.9%200.741.7K
$66.00Aug 2810.4010.60$10.501.9%--0.9046

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%1550.07579
$65.00Aug 140.070.08$0.0812.5%280.04488
$64.00Aug 140.080.09$0.0911.1%350.05408
$63.00Aug 140.110.12$0.128.3%480.061.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 100.050.06$0.0616.7%30.05208
$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
$50.00Aug 140.090.10$0.1010.0%920.064.4K

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 1010.6010.80$10.701.9%--1.0019
$46.00Aug 109.609.80$9.702.1%--1.0011
$47.00Aug 108.608.80$8.702.3%--1.0025
$49.50Aug 106.106.30$6.203.2%--1.0038
$50.00Aug 105.605.80$5.703.5%--1.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 75.255.45$5.353.7%--1.0030
$62.00Aug 76.256.40$6.332.4%--1.0069
$65.00Aug 129.259.45$9.352.1%--0.9710
$66.00Aug 1410.2510.45$10.351.9%--0.9710
$60.00Aug 74.254.40$4.333.5%440.95127

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 65.8K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.231.31$1.276.3%9.3K0.481.6K
$60.00Aug 210.620.65$0.644.7%4.0K0.2289.3K
$57.00Aug 70.210.23$0.229.1%3.0K0.237.3K
$60.00Sep 181.831.90$1.873.7%2.8K0.3441.3K
$56.00Aug 70.490.51$0.504.0%2.3K0.435.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.782.86$2.822.8%1.2K0.4421.8K
$50.00Sep 181.001.05$1.024.9%1.1K0.2144.8K
$55.50Aug 70.510.55$0.537.5%1.0K0.45588
$55.00Aug 70.320.35$0.348.8%8050.322.2K
$53.00Aug 70.040.05$0.0520.0%6700.062.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 72.9%, max 242.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.6%46.3%242.2%232.1K
$45.50Aug 7Sep 18151.0%45.8%229.4%363.7K
$46.00Aug 7Sep 18126.4%45.2%179.8%402.2K
$46.50Aug 7Sep 18119.9%45.0%166.5%362.1K
$47.00Aug 7Sep 18113.5%44.2%156.6%552.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.6%46.4%242.0%24013.2K
$45.50Aug 7Sep 18151.0%45.8%229.2%--1.0K
$46.00Aug 7Sep 18126.4%45.2%179.6%--1.0K
$46.50Aug 7Sep 18119.9%45.0%166.4%3726
$47.00Aug 7Sep 18113.5%44.3%156.4%156.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 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
$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. 317 found (best R:R 17.92, avg 1.49)

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$0.88$0.88$0.127.33$51.88
$52.00$53.00Aug 17$0.83$0.83$0.174.88$52.83
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
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$1.88$1.88$0.1215.67$58.12
$65.00$63.00Aug 28$1.84$1.84$0.1611.50$63.16
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25

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%55.3%
$60.00Aug 7Aug 10$0.0568.0%45.2%
$53.00Aug 7Aug 10$0.0655.6%36.8%
$61.50Aug 10Aug 12$0.0651.3%50.5%
$59.00Aug 7Aug 10$0.0861.6%42.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0556.9%38.1%
$53.00Aug 7Aug 10$0.0655.5%36.8%
$66.00Aug 14Aug 21$0.0858.9%53.0%
$53.50Aug 7Aug 10$0.0952.3%35.5%
$58.00Aug 7Aug 10$0.1057.2%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 2.28% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.74$0.53$1.27$54.23$56.772.28%
$56.00Aug 7$0.50$0.80$1.30$54.70$57.302.33%
$55.00Aug 7$1.03$0.34$1.37$53.63$56.372.46%
$56.50Aug 7$0.34$1.14$1.48$55.02$57.982.66%
$54.50Aug 7$1.39$0.20$1.59$52.91$56.092.86%
$55.50Aug 10$0.96$0.75$1.71$53.79$57.213.07%
$57.00Aug 7$0.22$1.52$1.74$55.26$58.743.12%
$56.00Aug 10$0.72$1.02$1.74$54.26$57.743.12%
$55.00Aug 10$1.24$0.53$1.77$53.23$56.773.18%
$56.50Aug 10$0.53$1.34$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
$58.00$54.00Aug 7$0.10$0.11$0.21$53.79$58.21
$57.50$53.50Aug 7$0.15$0.07$0.22$53.28$57.72
$57.50$54.00Aug 7$0.15$0.11$0.26$53.74$57.76
$57.00$53.50Aug 7$0.22$0.07$0.29$53.21$57.29
$58.00$54.50Aug 7$0.10$0.20$0.30$54.20$58.30
$57.00$54.00Aug 7$0.22$0.11$0.33$53.67$57.33
$57.50$54.50Aug 7$0.15$0.20$0.35$54.15$57.85
$58.00$53.50Aug 10$0.21$0.16$0.37$53.13$58.37
$56.50$53.50Aug 7$0.34$0.07$0.41$53.09$56.91

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
53/5455/56Aug 17$0.39$0.113.55$53.11$55.39
51/5253/54Aug 19$1.15$0.353.29$50.85$54.15
55/5658/58Aug 19$0.37$0.132.85$55.13$57.87
54/5556/56Aug 19$0.64$0.361.78$54.36$56.14
54/5556/56Aug 19$0.61$0.391.56$54.39$56.61
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
54/5557/58Aug 19$0.56$0.441.27$54.44$57.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 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
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$50.00$51.00$52.00Aug 19$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$58.00$60.00$62.00Sep 4$0.12$1.8815.67
$49.00$50.00$51.00Sep 11$0.06$0.9415.67

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 $-1.46, 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-$1.46$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-$2.51$1.49
$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 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.510.6%5.75%6.30%11910.2K
$56.50Sep 18$2.980.491.4%5.35%6.81%30854
$56.00Sep 11$2.850.510.6%5.12%5.67%49124
$57.00Sep 18$2.780.472.4%4.99%7.34%1092.0K
$56.50Sep 11$2.640.481.4%4.74%6.20%4166
$57.50Sep 18$2.580.453.2%4.63%7.88%431.3K
$56.00Sep 4$2.560.510.6%4.60%5.15%63456
$57.00Sep 11$2.440.462.4%4.38%6.73%2558
$58.00Sep 18$2.420.424.2%4.35%8.49%1043.9K
$56.50Sep 4$2.350.481.4%4.22%5.67%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 58,344
Total Puts 12,957
Put/Call Ratio 0.22
Net Difference 45,387

Prior's Put/Call Breakdown

Total Calls 155,457
Total Puts 44,693
Put/Call Ratio 0.29
Net Difference 110,764

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