Tour v492
SLV
iShares Silver Trust
$55.63 -0.78%
(8/6 11:10) ◀
|
Thursday, August 6, 2026 (11:15am)
January 2026
|
▶ (8/6 11:20)
◀ 8/6 11:15 ▶

Option Volume

Detail
ℹ
Current (08/06 11:15am) 73,840
Calls: 60,078 (81%)
Puts: 13,762 (19%)
Prior (08/05) 208,655
Calls: 159,995 (77%)
Puts: 48,660 (23%)
Current vs Prior -64.61%
Calls: -62.45% (Calls)
Puts: -71.72% (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 -68.20%
Calls: -61.60%
Puts: -81.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:15am) $14.10M
Calls: $12.45M (88%)
Puts: $1.65M (12%)
Prior (08/05) $33.80M
Calls: $28.28M (84%)
Puts: $5.53M (16%)
Current vs Prior -58.28%
Calls: -55.97%
Puts: -70.12%
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 -61.23%
Calls: -51.73%
Puts: -84.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:15am) 0.23
Prior (08/05) 0.30
Current vs Prior -24.68%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -57.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:15am) 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% | 5.50%5.95% | 12.28%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -18.95% | -14.72%-18.95% | -8.21%-6.55% | -3.45%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +2.83% | -7.74%-10.73% | -3.74%-23.48% | -4.18%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -18.95% | -14.72%-18.95% | -8.21%-6.55% | -3.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.34% | 9.19%
Calls: 5.63% | 10.75%
Puts: 7.06% | 7.62%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -21.73% | +24.69%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -42.20% | -5.83%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($12.45M) vs puts ($1.65M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (60,078 calls vs 13,762 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
11:15BULLISHBULLISHBULLISH
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 1410.6010.75$10.681.4%1281.0025
$45.50Sep 1810.6010.75$10.681.4%360.903.6K
$46.00Sep 1810.1510.30$10.231.5%360.892.1K
$46.50Sep 189.709.85$9.771.5%360.882.0K
$46.00Aug 149.609.75$9.681.5%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 49.709.85$9.771.5%--0.8510
$66.50Sep 1811.3511.55$11.451.7%--0.83868
$63.00Sep 47.908.05$7.981.9%--0.8019
$62.50Sep 187.908.05$7.981.9%200.741.7K
$66.00Aug 1410.3010.50$10.401.9%--0.9710

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 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
$64.00Aug 140.080.09$0.0911.1%360.05408
$58.00Aug 70.090.10$0.1010.0%2.1K0.113.3K
$63.00Aug 140.110.12$0.128.3%500.061.8K
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
$54.00Aug 70.100.12$0.1118.2%3830.14950

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 1210.5510.75$10.651.9%71.0020
$45.50Aug 1210.0510.25$10.152.0%--1.0016
$46.00Aug 129.559.75$9.652.1%--1.0029
$46.50Aug 129.059.25$9.152.2%--1.0011
$47.00Aug 128.558.75$8.652.3%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 75.305.50$5.403.7%--1.0030
$62.00Aug 76.306.50$6.403.1%--1.0069
$65.00Aug 129.309.50$9.402.1%--0.9710
$66.00Aug 1410.3010.50$10.401.9%--0.9710
$60.00Aug 74.354.45$4.402.3%440.95127

Most actively traded options today. High liquidity = easy entry/exit. 538 active (total vol 68.0K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.211.28$1.255.6%9.3K0.471.6K
$60.00Aug 210.600.62$0.613.3%4.1K0.2289.3K
$57.00Aug 70.210.23$0.229.1%3.1K0.227.3K
$60.00Sep 181.811.88$1.853.8%2.8K0.3441.3K
$56.00Aug 70.470.51$0.498.2%2.4K0.425.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.812.88$2.852.5%1.2K0.4421.8K
$50.00Sep 181.021.05$1.042.9%1.1K0.2144.8K
$55.50Aug 70.550.57$0.563.6%1.0K0.46588
$55.00Aug 70.330.38$0.3613.9%8090.342.2K
$53.00Aug 70.040.05$0.0520.0%7720.062.0K

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 71.9%, max 242.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.4%46.3%242.2%232.1K
$45.50Aug 7Sep 18150.8%45.8%229.4%363.7K
$46.00Aug 7Sep 18126.2%45.1%179.7%402.2K
$46.50Aug 7Sep 18119.7%44.9%166.4%362.1K
$47.00Aug 7Sep 18113.3%44.3%155.6%552.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.4%46.3%242.2%24713.2K
$45.50Aug 7Sep 18150.8%45.8%229.4%--1.0K
$46.00Aug 7Sep 18126.2%45.1%179.7%--1.0K
$46.50Aug 7Sep 18119.7%44.9%166.4%3726
$47.00Aug 7Sep 18113.3%44.3%155.6%196.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 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
$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
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
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 18.44, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.03$4.03$0.478.57$52.03
$51.00$52.00Aug 17$0.88$0.88$0.127.33$51.88
$52.00$53.00Aug 17$0.82$0.82$0.184.56$52.82
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$50.00$50.50Sep 4$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Aug 12$6.64$6.64$0.3618.44$58.36
$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
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$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. 37 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0569.0%46.3%
$53.00Aug 7Aug 10$0.0654.8%36.5%
$61.50Aug 10Aug 12$0.0651.7%50.9%
$59.00Aug 7Aug 10$0.0862.7%43.3%
$53.50Aug 7Aug 10$0.0951.6%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0556.4%37.7%
$53.00Aug 7Aug 10$0.0654.8%36.5%
$62.00Aug 7Aug 14$0.0886.0%50.4%
$53.50Aug 7Aug 10$0.0951.6%35.1%
$58.00Aug 7Aug 10$0.1057.7%39.7%

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

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.71$0.56$1.27$54.23$56.772.28%
$56.00Aug 7$0.49$0.85$1.34$54.66$57.342.41%
$55.00Aug 7$1.00$0.36$1.36$53.64$56.362.44%
$56.50Aug 7$0.33$1.17$1.50$55.00$58.002.70%
$54.50Aug 7$1.36$0.22$1.58$52.92$56.082.84%
$55.50Aug 10$0.93$0.78$1.71$53.79$57.213.07%
$55.00Aug 10$1.21$0.54$1.75$53.25$56.753.15%
$56.00Aug 10$0.70$1.05$1.75$54.25$57.753.15%
$57.00Aug 7$0.22$1.58$1.80$55.20$58.803.24%
$54.00Aug 7$1.78$0.11$1.89$52.11$55.893.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.31% of stock, avg 4.84%)

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$0.22$0.32$54.18$58.32
$57.00$54.00Aug 7$0.22$0.11$0.33$53.67$57.33
$57.50$54.50Aug 7$0.15$0.22$0.37$54.13$57.87
$58.00$53.50Aug 10$0.21$0.16$0.37$53.13$58.37
$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 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
53/5455/56Aug 17$0.39$0.113.55$53.11$55.39
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
52/5355/56Aug 17$0.36$0.142.57$52.64$55.36
54/5556/56Aug 19$0.63$0.371.70$54.37$56.13
54/5556/56Aug 19$0.61$0.391.56$54.39$56.61
53/5454/55Aug 19$0.60$0.401.50$53.40$55.10
54/5556/57Aug 19$0.58$0.421.38$54.42$57.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 17$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$58.00$60.00$62.00Sep 4$0.09$1.9121.22
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$50.00$51.00$52.00Aug 19$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. 177 found (best net $-1.51, 174 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-$1.51$3.49
$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-$2.56$1.44
$60.00$58.001:2Aug 10-$0.67$1.33

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%6.33%12710.2K
$56.50Sep 18$2.960.491.6%5.32%6.88%30854
$56.00Sep 11$2.830.510.7%5.09%5.75%50124
$57.00Sep 18$2.760.472.5%4.96%7.42%1122.0K
$56.50Sep 11$2.610.481.6%4.69%6.26%4266
$57.50Sep 18$2.570.443.4%4.62%7.98%431.3K
$56.00Sep 4$2.540.500.7%4.57%5.23%65456
$57.00Sep 11$2.420.462.5%4.35%6.81%2558
$58.00Sep 18$2.390.424.3%4.30%8.56%1043.9K
$56.50Sep 4$2.330.471.6%4.19%5.75%48152

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 60,078
Total Puts 13,762
Put/Call Ratio 0.23
Net Difference 46,316

Prior's Put/Call Breakdown

Total Calls 159,995
Total Puts 48,660
Put/Call Ratio 0.30
Net Difference 111,335

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