Tour v492
SLV
iShares Silver Trust
$55.41 -1.18%
(8/6 11:15) ◀
|
Thursday, August 6, 2026 (11:20am)
January 2026
|
▶ (8/6 11:25)
◀ 8/6 11:20 ▶

Option Volume

Detail
ℹ
Current (08/06 11:20am) 78,232
Calls: 62,964 (80%)
Puts: 15,268 (20%)
Prior (08/05) 211,764
Calls: 162,413 (77%)
Puts: 49,351 (23%)
Current vs Prior -63.06%
Calls: -61.23% (Calls)
Puts: -69.06% (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 -66.31%
Calls: -59.76%
Puts: -79.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:20am) $14.46M
Calls: $12.60M (87%)
Puts: $1.85M (13%)
Prior (08/05) $34.21M
Calls: $28.54M (83%)
Puts: $5.67M (17%)
Current vs Prior -57.75%
Calls: -55.83%
Puts: -67.37%
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 -60.25%
Calls: -51.13%
Puts: -82.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:20am) 0.24
Prior (08/05) 0.30
Current vs Prior -20.20%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -54.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:20am) 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 2.74% | 3.54%2.74% | 5.47%5.92% | 12.18%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.72% | -15.24%-20.72% | -8.75%-7.03% | -4.20%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +0.59% | -8.31%-12.67% | -4.31%-23.88% | -4.93%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -20.72% | -15.24%-20.72% | -8.75%-7.03% | -4.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.44% | 8.14%
Calls: 5.88% | 8.41%
Puts: 2.99% | 7.87%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -45.19% | +10.45%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -59.52% | -16.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($12.60M) vs puts ($1.85M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (62,964 calls vs 15,268 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
11:20BULLISHBULLISHBULLISH
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 466 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 180.910.92$0.921.1%4330.1922.6K
$45.00Sep 1810.8511.00$10.931.4%180.922.1K
$45.50Sep 1810.4010.55$10.481.4%360.913.6K
$46.00Sep 189.9510.10$10.021.5%360.902.1K
$46.50Sep 189.509.65$9.571.6%360.892.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1110.0510.20$10.131.5%--0.8329
$62.50Sep 188.058.20$8.131.8%200.741.7K
$66.00Aug 1410.5010.70$10.601.9%--0.9710
$65.00Sep 1810.2010.40$10.301.9%20.8019.3K
$58.50Sep 185.005.10$5.052.0%20.612.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 140.060.07$0.0714.3%320.04488
$58.00Aug 70.080.09$0.0911.1%2.1K0.103.3K
$64.00Aug 140.080.09$0.0911.1%360.05408
$59.00Aug 100.100.12$0.1118.2%470.09287
$66.00Aug 210.140.16$0.1513.3%610.063.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 100.050.06$0.0616.7%130.06208
$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 140.080.09$0.0911.1%460.05108

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 1410.8511.05$10.951.8%1281.0015
$45.00Aug 1410.3510.55$10.451.9%1281.0025
$45.50Aug 149.8510.05$9.952.0%961.0078
$46.00Aug 149.409.55$9.481.6%--1.0058
$46.50Aug 148.859.05$8.952.2%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.554.65$4.602.2%441.00127
$61.00Aug 75.505.70$5.603.6%--1.0030
$62.00Aug 76.506.70$6.603.0%--1.0069
$65.00Aug 129.509.70$9.602.1%--1.0010
$66.00Aug 1410.5010.70$10.601.9%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 72.3K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.111.18$1.156.1%9.3K0.451.6K
$60.00Aug 210.560.58$0.573.5%4.3K0.2189.3K
$57.00Aug 70.170.19$0.1811.1%3.4K0.197.3K
$60.00Sep 181.721.81$1.775.1%2.8K0.3341.3K
$56.00Aug 70.400.41$0.412.4%2.5K0.375.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.892.95$2.922.1%1.2K0.4521.8K
$50.00Sep 181.061.09$1.082.8%1.1K0.2244.8K
$55.50Aug 70.660.68$0.673.0%1.1K0.52588
$55.00Aug 70.410.45$0.439.3%8230.392.2K
$53.00Aug 70.040.05$0.0520.0%7800.062.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 69.0%, max 211.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.1%46.1%197.4%232.1K
$45.50Aug 7Sep 18130.5%45.5%186.6%363.7K
$46.00Aug 7Sep 18123.9%45.3%173.6%402.2K
$46.50Aug 7Sep 18117.4%44.7%162.4%362.1K
$47.00Aug 7Sep 18110.9%44.5%149.5%552.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 7Sep 18143.7%46.1%211.6%31.4K
$45.00Aug 7Sep 18137.1%46.1%197.4%26813.2K
$45.50Aug 7Sep 18130.5%45.5%186.6%--1.0K
$46.00Aug 7Sep 18123.9%45.3%173.6%131.0K
$46.50Aug 7Sep 18117.4%44.7%162.4%15726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 19.00, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.10$1.90$0.1019.00$61.10
$64.00$65.00Sep 11$0.10$0.90$0.109.00$64.10
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$62.00$63.00Sep 4$0.13$0.87$0.136.69$62.13
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$0.16$1.84$0.1611.50$46.84
$51.00$50.00Aug 19$0.11$0.89$0.118.09$50.89
$48.00$47.00Sep 11$0.11$0.89$0.118.09$47.89
$52.00$51.00Aug 17$0.13$0.87$0.136.69$51.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 19.59, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.02$4.02$0.488.37$52.02
$51.00$52.00Aug 17$0.85$0.85$0.155.67$51.85
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
$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$6.66$6.66$0.3419.59$58.34
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$64.00$63.00Sep 4$0.89$0.89$0.118.09$63.11
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0572.2%47.6%
$62.50Aug 10Aug 12$0.0556.0%54.9%
$59.00Aug 7Aug 10$0.0666.3%43.6%
$61.50Aug 10Aug 12$0.0653.4%52.5%
$52.00Aug 7Aug 10$0.0755.4%37.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0572.2%47.6%
$52.50Aug 7Aug 10$0.0653.0%36.9%
$53.00Aug 7Aug 10$0.0851.2%36.0%
$62.00Aug 7Aug 14$0.0889.0%51.1%
$58.00Aug 7Aug 10$0.0960.1%40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 2.27% of stock, avg 10.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.59$0.67$1.26$54.24$56.762.27%
$55.00Aug 7$0.85$0.43$1.28$53.72$56.282.31%
$56.00Aug 7$0.41$0.98$1.39$54.61$57.392.51%
$54.50Aug 7$1.18$0.25$1.43$53.07$55.932.58%
$56.50Aug 7$0.27$1.34$1.61$54.89$58.112.91%
$55.00Aug 10$1.07$0.64$1.71$53.29$56.713.09%
$55.50Aug 10$0.82$0.89$1.71$53.79$57.213.09%
$54.00Aug 7$1.58$0.15$1.73$52.27$55.733.12%
$56.00Aug 10$0.61$1.17$1.78$54.22$57.783.21%
$54.50Aug 10$1.37$0.44$1.81$52.69$56.313.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.32% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Aug 7$0.13$0.05$0.18$52.82$57.68
$57.50$53.50Aug 7$0.13$0.08$0.21$53.29$57.71
$57.00$53.00Aug 7$0.18$0.05$0.23$52.77$57.23
$57.00$53.50Aug 7$0.18$0.08$0.26$53.24$57.26
$57.50$54.00Aug 7$0.13$0.15$0.28$53.72$57.78
$56.50$53.00Aug 7$0.27$0.05$0.32$52.68$56.82
$57.00$54.00Aug 7$0.18$0.15$0.33$53.67$57.33
$56.50$53.50Aug 7$0.27$0.08$0.35$53.15$56.85
$57.50$54.50Aug 7$0.13$0.25$0.38$54.12$57.88
$57.50$53.00Aug 10$0.25$0.13$0.38$52.62$57.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 4.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 17$0.40$0.104.00$53.10$55.40
55/5657/58Aug 19$0.39$0.113.55$55.11$57.39
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
52/5354/55Aug 17$0.38$0.123.17$52.62$54.88
51/5253/54Aug 19$1.14$0.363.17$50.86$54.14
52/5355/56Aug 19$0.38$0.123.17$52.62$55.38
50/5153/54Aug 19$1.09$0.412.66$49.91$54.09
52/5355/56Aug 17$0.36$0.142.57$52.64$55.36
52/5356/56Aug 19$0.34$0.162.12$52.66$55.84
52/5356/56Aug 19$0.34$0.162.12$52.66$56.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Sep 11$0.06$0.9415.67
$50.00$51.00$52.00Aug 17$0.07$0.9313.29
$55.50$56.00$56.50Aug 10$0.05$0.459.00
$56.50$57.00$57.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.08$1.9224.00
$58.00$60.00$62.00Sep 4$0.09$1.9121.22
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$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. 176 found (best net $-1.63, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.05$1.95
$63.00$65.001:2Aug 17-$0.05$1.95
$62.00$63.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 10$0.00$1.00
$64.00$65.001:2Aug 14-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.63$3.37
$50.00$48.001:2Aug 19$0.00$2.00
$47.00$45.001:2Sep 11-$0.10$1.90
$66.00$62.001:2Aug 14-$2.76$1.24
$60.00$58.001:2Aug 10-$0.83$1.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.96%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.300.520.2%5.96%6.12%801.1K
$56.00Sep 18$3.050.501.1%5.50%6.57%23910.2K
$55.50Sep 11$2.930.520.2%5.29%5.45%5053
$56.50Sep 18$2.840.482.0%5.13%7.09%42854
$56.00Sep 11$2.710.491.1%4.89%5.96%51124
$57.00Sep 18$2.660.462.9%4.80%7.67%1132.0K
$55.50Sep 4$2.640.520.2%4.76%4.93%49442
$56.50Sep 11$2.510.472.0%4.53%6.50%4266
$57.50Sep 18$2.470.433.8%4.46%8.23%431.3K
$56.00Sep 4$2.420.491.1%4.37%5.43%68456

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 62,964
Total Puts 15,268
Put/Call Ratio 0.24
Net Difference 47,696

Prior's Put/Call Breakdown

Total Calls 162,413
Total Puts 49,351
Put/Call Ratio 0.30
Net Difference 113,062

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