Tour v492
SLV
iShares Silver Trust
$55.42 -1.16%
(8/6 11:20) ◀
|
Thursday, August 6, 2026 (11:25am)
January 2026
|
▶ (8/6 11:30)
◀ 8/6 11:25 ▶

Option Volume

Detail
ℹ
Current (08/06 11:25am) 80,165
Calls: 64,149 (80%)
Puts: 16,016 (20%)
Prior (08/05) 215,986
Calls: 165,769 (77%)
Puts: 50,217 (23%)
Current vs Prior -62.88%
Calls: -61.30% (Calls)
Puts: -68.11% (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 -65.48%
Calls: -59.00%
Puts: -78.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:25am) $15.01M
Calls: $12.99M (87%)
Puts: $2.01M (13%)
Prior (08/05) $35.52M
Calls: $29.68M (84%)
Puts: $5.84M (16%)
Current vs Prior -57.74%
Calls: -56.22%
Puts: -65.47%
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 -58.73%
Calls: -49.62%
Puts: -80.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:25am) 0.25
Prior (08/05) 0.30
Current vs Prior -17.58%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -53.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:25am) 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 2.72% | 3.48%2.72% | 5.47%5.90% | 12.23%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -21.25% | -16.55%-21.25% | -8.76%-7.33% | -3.79%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -0.09% | -9.73%-13.27% | -4.32%-24.12% | -4.52%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -21.25% | -16.55%-21.25% | -8.76%-7.33% | -3.79%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.97% | 9.30%
Calls: 5.88% | 9.52%
Puts: 6.06% | 9.09%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -26.30% | +26.19%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -45.57% | -4.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($12.99M) vs puts ($2.01M). 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 0.25 - heavy call buying (64,149 calls vs 16,016 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
11:25BULLISHBULLISHBULLISH
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 465 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 148.458.55$8.501.2%--1.0017
$45.00Sep 1810.8511.00$10.931.4%180.912.1K
$55.00Sep 183.553.60$3.581.4%1.5K0.5515.1K
$46.50Sep 189.509.65$9.571.6%360.882.0K
$46.00Aug 149.409.55$9.481.6%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1110.0510.20$10.131.5%--0.8329
$62.50Sep 188.058.20$8.131.8%200.751.7K
$66.00Aug 2810.7010.90$10.801.9%--0.9146
$66.00Aug 1410.5010.70$10.601.9%--0.9710
$65.00Sep 1810.2010.40$10.301.9%20.8119.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.050.06$0.0616.7%--0.03146
$65.00Aug 140.060.07$0.0714.3%320.04488
$58.00Aug 70.080.09$0.0911.1%2.2K0.103.3K
$64.00Aug 140.080.09$0.0911.1%360.05408
$59.00Aug 100.100.12$0.1118.2%470.09287
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
$50.00Aug 140.100.12$0.1118.2%940.064.4K
$47.00Aug 210.100.12$0.1118.2%70.05889
$45.00Aug 280.100.11$0.119.1%1160.047.2K

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 710.3010.50$10.401.9%51.0076
$45.50Aug 79.8010.00$9.902.0%--1.0077
$46.00Aug 79.309.50$9.402.1%41.0041
$46.50Aug 78.809.00$8.902.2%--1.0048
$47.00Aug 78.308.50$8.402.4%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 76.506.70$6.603.0%--0.9869
$61.00Aug 75.505.70$5.603.6%--0.9830
$60.00Aug 74.554.65$4.602.2%440.97127
$65.00Aug 129.509.70$9.602.1%--0.9710
$66.00Aug 1410.5010.70$10.601.9%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 557 active (total vol 73.9K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.091.18$1.147.9%9.3K0.441.6K
$60.00Aug 210.570.60$0.595.1%4.3K0.2189.3K
$57.00Aug 70.170.19$0.1811.1%3.4K0.197.3K
$60.00Sep 181.761.80$1.782.2%2.8K0.3341.3K
$56.00Aug 70.390.41$0.405.0%2.6K0.375.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.902.98$2.942.7%1.2K0.4521.8K
$50.00Sep 181.061.12$1.095.5%1.1K0.2244.8K
$55.50Aug 70.640.68$0.666.1%1.1K0.52588
$55.00Aug 70.400.44$0.429.5%8660.392.2K
$53.00Aug 70.040.05$0.0520.0%7810.062.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 68.4%, max 213.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.3%45.9%198.9%232.1K
$45.50Aug 7Sep 18130.7%45.4%188.2%363.7K
$46.00Aug 7Sep 18124.1%45.1%175.2%402.2K
$46.50Aug 7Sep 18117.6%44.6%163.9%362.1K
$47.00Aug 7Sep 18111.1%44.1%151.7%552.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 7Sep 18144.0%46.0%213.2%31.4K
$45.00Aug 7Sep 18137.3%45.9%198.9%28713.2K
$45.50Aug 7Sep 18130.7%45.4%188.2%--1.0K
$46.00Aug 7Sep 18124.1%45.1%175.2%211.0K
$46.50Aug 7Sep 18117.6%44.6%163.9%27726

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 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.10$1.90$0.1019.00$61.10
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$64.00$65.00Sep 11$0.11$0.89$0.118.09$64.11
$63.00$64.00Sep 11$0.12$0.88$0.127.33$63.12
$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$0.11$1.89$0.1117.18$49.89
$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$0.12$0.88$0.127.33$47.88
$52.00$51.00Aug 17$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 39.00, avg 1.59)

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$0.88$0.88$0.127.33$51.88
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$49.00$49.50Sep 4$0.40$0.40$0.104.00$49.40
$52.50$53.00Aug 14$0.39$0.39$0.113.55$52.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.90$3.90$0.1039.00$62.10
$65.00$58.00Aug 12$6.66$6.66$0.3419.59$58.34
$65.00$63.00Aug 28$1.87$1.87$0.1314.38$63.13
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 10Aug 12$0.0556.2%55.1%
$59.00Aug 7Aug 10$0.0666.4%43.8%
$61.50Aug 10Aug 12$0.0653.6%52.2%
$60.50Aug 10Aug 12$0.0849.4%49.0%
$52.50Aug 7Aug 10$0.0955.2%36.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0572.3%47.1%
$52.50Aug 7Aug 10$0.0655.1%36.7%
$53.00Aug 7Aug 10$0.0851.4%35.8%
$58.00Aug 7Aug 10$0.1060.0%40.0%
$62.00Aug 7Aug 14$0.1089.2%51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 2.26% of stock, avg 10.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.59$0.66$1.25$54.25$56.752.26%
$55.00Aug 7$0.85$0.42$1.27$53.73$56.272.29%
$56.00Aug 7$0.40$0.97$1.37$54.63$57.372.47%
$54.50Aug 7$1.16$0.25$1.41$53.09$55.912.54%
$56.50Aug 7$0.26$1.34$1.60$54.90$58.102.89%
$55.50Aug 10$0.80$0.88$1.68$53.82$57.183.03%
$54.00Aug 7$1.56$0.14$1.70$52.30$55.703.07%
$55.00Aug 10$1.05$0.65$1.70$53.30$56.703.07%
$56.00Aug 10$0.58$1.17$1.75$54.25$57.753.16%
$54.50Aug 10$1.36$0.44$1.80$52.70$56.303.25%

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
$57.50$53.00Aug 7$0.12$0.05$0.17$52.83$57.67
$57.50$53.50Aug 7$0.12$0.08$0.20$53.30$57.70
$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$0.12$0.14$0.26$53.74$57.76
$56.50$53.00Aug 7$0.26$0.05$0.31$52.69$56.81
$57.00$54.00Aug 7$0.18$0.14$0.32$53.68$57.32
$56.50$53.50Aug 7$0.26$0.08$0.34$53.16$56.84
$57.50$54.50Aug 7$0.12$0.25$0.37$54.13$57.87
$57.50$53.00Aug 10$0.24$0.13$0.37$52.63$57.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 4.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5656/57Aug 19$0.40$0.104.00$55.10$56.90
54/5456/56Aug 19$0.39$0.113.55$54.11$56.39
54/5556/57Aug 19$0.39$0.113.55$54.61$56.89
51/5253/54Aug 19$1.15$0.353.29$50.85$54.15
52/5354/55Aug 17$0.38$0.123.17$52.62$54.88
52/5355/56Aug 19$0.38$0.123.17$52.62$55.38
55/5658/58Aug 19$0.37$0.132.85$55.13$57.87
50/5153/54Aug 19$1.10$0.402.75$49.90$54.10
54/5457/58Aug 19$0.36$0.142.57$54.14$57.36
54/5558/58Aug 19$0.36$0.142.57$54.64$57.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$54.50$55.00$55.50Aug 7$0.05$0.459.00
$53.00$53.50$54.00Aug 12$0.05$0.459.00
$54.00$54.50$55.00Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Sep 11$0.05$0.9519.00
$50.00$51.00$52.00Aug 17$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.12$1.8815.67
$63.00$64.00$65.00Sep 4$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$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. 177 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
$47.00$45.001:2Sep 11-$0.10$1.90
$66.00$62.001:2Aug 14-$2.80$1.20
$60.00$58.001:2Aug 10-$0.85$1.15
$46.00$45.001:2Aug 19$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 5.86%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.250.520.1%5.86%6.01%811.1K
$56.00Sep 18$3.000.501.1%5.41%6.46%24610.2K
$55.50Sep 11$2.920.520.1%5.27%5.41%5153
$56.50Sep 18$2.830.481.9%5.11%7.06%42854
$56.00Sep 11$2.700.491.1%4.87%5.92%52124
$55.50Sep 4$2.630.520.1%4.75%4.89%51442
$57.00Sep 18$2.630.452.9%4.75%7.60%1342.0K
$56.50Sep 11$2.500.471.9%4.51%6.46%4266
$57.50Sep 18$2.450.433.8%4.42%8.17%431.3K
$56.00Sep 4$2.410.491.1%4.35%5.40%80456

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 64,149
Total Puts 16,016
Put/Call Ratio 0.25
Net Difference 48,133

Prior's Put/Call Breakdown

Total Calls 165,769
Total Puts 50,217
Put/Call Ratio 0.30
Net Difference 115,552

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