Tour v492
SLV
iShares Silver Trust
$55.69 -0.68%
(8/6 11:05) ◀
|
Thursday, August 6, 2026 (11:10am)
January 2026
|
▶ (8/6 11:15)
◀ 8/6 11:10 ▶

Option Volume

Detail
ℹ
Current (08/06 11:10am) 72,800
Calls: 59,471 (82%)
Puts: 13,329 (18%)
Prior (08/05) 205,404
Calls: 157,318 (77%)
Puts: 48,086 (23%)
Current vs Prior -64.56%
Calls: -62.20% (Calls)
Puts: -72.28% (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 -68.65%
Calls: -61.99%
Puts: -82.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:10am) $13.97M
Calls: $12.38M (89%)
Puts: $1.58M (11%)
Prior (08/05) $32.83M
Calls: $27.41M (83%)
Puts: $5.43M (17%)
Current vs Prior -57.46%
Calls: -54.82%
Puts: -70.80%
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 -61.60%
Calls: -51.99%
Puts: -85.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:10am) 0.22
Prior (08/05) 0.31
Current vs Prior -26.67%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -58.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:10am) 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% | 3.56%2.80% | 5.49%5.94% | 12.25%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -19.04% | -14.81%-19.04% | -8.31%-6.65% | -3.69%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +2.72% | -7.84%-10.83% | -3.84%-23.57% | -4.42%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -19.04% | -14.81%-19.04% | -8.31%-6.65% | -3.69%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.11% | 8.60%
Calls: 9.21% | 9.28%
Puts: 5.00% | 7.92%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -12.22% | +16.69%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -35.18% | -11.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($12.38M) vs puts ($1.58M). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (59,471 calls vs 13,329 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
11:10BULLISHBULLISHBULLISH
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 473 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1210.6510.80$10.731.4%70.9920
$45.50Aug 1210.1510.30$10.231.5%--0.9916
$46.00Aug 219.759.90$9.821.5%--0.9736
$46.00Aug 149.709.85$9.771.5%--0.9958
$46.00Aug 129.659.80$9.731.5%--0.9929
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 1410.2510.40$10.331.5%--1.0010
$65.00Sep 119.809.95$9.881.5%--0.8229
$65.00Sep 49.659.80$9.731.5%--0.8410
$65.00Aug 129.259.40$9.321.6%--1.0010
$66.50Sep 1811.3011.50$11.401.8%--0.83868

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.050.06$0.0616.7%--0.03146
$65.00Aug 140.070.08$0.0812.5%280.04488
$63.00Aug 140.110.12$0.128.3%500.061.8K
$59.00Aug 100.120.14$0.1315.4%310.11287
$62.00Aug 140.140.16$0.1513.3%900.08443
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
$46.00Aug 79.609.80$9.702.1%41.0041
$46.50Aug 79.109.30$9.202.2%--1.0048
$47.00Aug 78.608.80$8.702.3%171.0032
$47.50Aug 78.108.30$8.202.4%171.0089
$48.00Aug 77.607.80$7.702.6%31.0081
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.254.40$4.333.5%441.00127
$61.00Aug 75.205.40$5.303.8%--1.0030
$62.00Aug 76.206.40$6.303.2%--1.0069
$65.00Aug 129.259.40$9.321.6%--1.0010
$66.00Aug 1410.2510.40$10.331.5%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 67.0K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.251.31$1.284.7%9.3K0.481.6K
$60.00Aug 210.620.66$0.646.3%4.0K0.2289.3K
$57.00Aug 70.220.25$0.2412.5%3.1K0.237.3K
$60.00Sep 181.831.90$1.873.7%2.8K0.3441.3K
$56.00Aug 70.490.52$0.515.9%2.3K0.435.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.772.85$2.812.8%1.2K0.4421.8K
$50.00Sep 181.011.05$1.033.9%1.1K0.2144.8K
$55.50Aug 70.520.55$0.545.6%1.0K0.44588
$55.00Aug 70.310.35$0.3312.1%8080.322.2K
$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. 74 strikes (avg 72.2%, max 242.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18159.0%46.4%242.3%232.1K
$45.50Aug 7Sep 18151.3%45.9%229.5%363.7K
$46.00Aug 7Sep 18126.7%45.3%179.8%402.2K
$46.50Aug 7Sep 18120.2%45.1%166.6%362.1K
$47.00Aug 7Sep 18113.8%44.3%156.6%552.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18159.0%46.4%242.3%24413.2K
$45.50Aug 7Sep 18151.3%45.9%229.5%--1.0K
$46.00Aug 7Sep 18126.7%45.3%179.8%--1.0K
$46.50Aug 7Sep 18120.2%45.1%166.6%3726
$47.00Aug 7Sep 18113.8%44.3%156.6%156.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 19.00, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.12$1.88$0.1215.67$61.12
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$64.00$65.00Sep 11$0.11$0.89$0.118.09$64.11
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
$63.00$64.00Sep 4$0.12$0.88$0.127.33$63.12
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. 316 found (best R:R 16.95, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.07$4.07$0.439.47$52.07
$52.00$53.00Aug 17$0.86$0.86$0.146.14$52.86
$51.00$52.00Aug 17$0.85$0.85$0.155.67$51.85
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Aug 12$6.61$6.61$0.3916.95$58.39
$60.00$58.00Aug 10$1.85$1.85$0.1512.33$58.15
$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$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 7Aug 12$0.05120.2%64.8%
$60.00Aug 7Aug 10$0.0568.0%45.6%
$61.50Aug 10Aug 12$0.0651.1%50.2%
$47.50Aug 7Aug 14$0.07107.4%55.4%
$53.00Aug 7Aug 10$0.0755.8%37.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0557.2%38.4%
$53.00Aug 7Aug 10$0.0655.8%37.2%
$53.50Aug 7Aug 10$0.0952.7%35.9%
$66.00Aug 14Aug 21$0.1058.8%52.8%
$65.00Aug 12Aug 21$0.1160.4%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 2.33% of stock, avg 10.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.76$0.54$1.30$54.20$56.802.33%
$56.00Aug 7$0.51$0.80$1.31$54.69$57.312.35%
$55.00Aug 7$1.06$0.33$1.39$53.61$56.392.50%
$56.50Aug 7$0.35$1.13$1.48$55.02$57.982.66%
$54.50Aug 7$1.41$0.19$1.60$52.90$56.102.87%
$55.50Aug 10$0.97$0.74$1.71$53.79$57.213.07%
$56.00Aug 10$0.73$1.01$1.74$54.26$57.743.12%
$57.00Aug 7$0.24$1.51$1.75$55.25$58.753.14%
$55.00Aug 10$1.25$0.53$1.78$53.22$56.783.20%
$56.50Aug 10$0.54$1.33$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 4.83%)

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$0.16$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$0.10$0.19$0.29$54.21$58.29
$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$0.16$0.38$53.12$58.38
$56.50$53.50Aug 7$0.35$0.07$0.42$53.08$56.92

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
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
51/5253/54Aug 19$1.16$0.343.41$50.84$54.16
54/5556/56Aug 19$0.61$0.391.56$54.39$56.11
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$0.58$0.421.38$54.42$57.08
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. 42 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
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$55.00$55.50$56.00Aug 7$0.05$0.459.00
$56.00$56.50$57.00Aug 7$0.05$0.459.00
$55.50$56.00$56.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 19$0.05$0.9519.00
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 28$0.06$0.9415.67
$58.00$60.00$62.00Sep 4$0.12$1.8815.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-1.48, 176 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-$1.48$3.52
$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-$2.53$1.47
$60.00$58.001:2Aug 10-$0.65$1.35

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 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.510.6%5.75%6.30%12110.2K
$56.50Sep 18$2.990.491.4%5.37%6.82%30854
$56.00Sep 11$2.860.510.6%5.14%5.69%50124
$57.00Sep 18$2.790.472.4%5.01%7.36%1102.0K
$56.50Sep 11$2.640.491.4%4.74%6.20%4266
$57.50Sep 18$2.600.453.2%4.67%7.92%431.3K
$56.00Sep 4$2.570.510.6%4.61%5.17%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$2.360.481.4%4.24%5.69%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 59,471
Total Puts 13,329
Put/Call Ratio 0.22
Net Difference 46,142

Prior's Put/Call Breakdown

Total Calls 157,318
Total Puts 48,086
Put/Call Ratio 0.31
Net Difference 109,232

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