Tour v492
SLV
iShares Silver Trust
$55.47 -1.07%
(8/6 11:25) ◀
|
Thursday, August 6, 2026 (11:30am)
January 2026
|
▶ (8/6 11:35)
◀ 8/6 11:30 ▶

Option Volume

Detail
ℹ
Current (08/06 11:30am) 81,741
Calls: 65,416 (80%)
Puts: 16,325 (20%)
Prior (08/05) 220,946
Calls: 169,987 (77%)
Puts: 50,959 (23%)
Current vs Prior -63.00%
Calls: -61.52% (Calls)
Puts: -67.96% (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 -64.80%
Calls: -58.19%
Puts: -78.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:30am) $15.46M
Calls: $13.43M (87%)
Puts: $2.02M (13%)
Prior (08/05) $36.49M
Calls: $30.42M (83%)
Puts: $6.07M (17%)
Current vs Prior -57.64%
Calls: -55.84%
Puts: -66.68%
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 -57.50%
Calls: -47.91%
Puts: -80.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:30am) 0.25
Prior (08/05) 0.30
Current vs Prior -16.75%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -53.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:30am) 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% | 3.50%2.74% | 5.48%5.90% | 12.17%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.80% | -16.20%-20.80% | -8.55%-7.41% | -4.31%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +0.48% | -9.34%-12.77% | -4.09%-24.19% | -5.03%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -20.80% | -16.20%-20.80% | -8.55%-7.41% | -4.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.91% | 9.30%
Calls: 7.87% | 9.09%
Puts: 7.94% | 9.52%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -2.35% | +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 -27.88% | -4.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($13.43M) vs puts ($2.02M). 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 (65,416 calls vs 16,325 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
11:30BULLISHBULLISHBULLISH
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 468 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 1410.9511.10$11.021.4%1281.0015
$45.00Aug 2810.6010.75$10.681.4%20.9415
$45.00Aug 1410.4510.60$10.521.4%1280.9925
$50.00Sep 186.706.80$6.751.5%3060.7817.1K
$47.50Sep 188.708.85$8.771.7%370.861.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1810.1510.30$10.231.5%20.8119.3K
$65.00Sep 1110.0010.15$10.071.5%--0.8329
$62.50Sep 188.008.15$8.071.9%200.741.7K
$66.00Aug 2810.6010.80$10.701.9%--0.9146
$66.00Aug 1410.4510.65$10.551.9%--1.0010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.53, 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
$64.00Aug 140.080.09$0.0911.1%360.05408
$59.00Aug 100.100.12$0.1118.2%470.09287
$57.50Aug 70.120.13$0.137.7%5860.144.2K
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
$45.00Aug 280.100.11$0.119.1%1160.047.2K
$54.00Aug 70.120.14$0.1315.4%5240.16950

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.4010.60$10.501.9%--1.0019
$46.00Aug 109.409.60$9.502.1%--1.0011
$47.00Aug 108.408.60$8.502.4%--1.0025
$49.50Aug 105.906.10$6.003.3%--1.0038
$50.00Aug 105.405.60$5.503.6%--1.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 75.455.60$5.532.7%--1.0030
$62.00Aug 76.456.60$6.532.3%--1.0069
$65.00Aug 129.459.65$9.552.1%--1.0010
$66.00Aug 1410.4510.65$10.551.9%--1.0010
$60.00Aug 74.454.60$4.533.3%450.95127

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 75.4K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.151.22$1.195.9%9.3K0.461.6K
$60.00Aug 210.570.59$0.583.4%4.4K0.2189.3K
$57.00Aug 70.180.20$0.1910.5%3.4K0.207.3K
$60.00Sep 181.751.81$1.783.4%2.9K0.3441.3K
$56.00Aug 70.410.44$0.437.0%2.6K0.385.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.872.95$2.912.7%1.2K0.4521.8K
$50.00Sep 181.041.10$1.075.6%1.1K0.2244.8K
$55.50Aug 70.600.65$0.637.9%1.1K0.50588
$55.00Aug 70.370.42$0.4012.5%8890.372.2K
$53.00Aug 70.040.05$0.0520.0%7820.062.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 71.0%, max 223.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18149.6%46.2%223.6%232.1K
$45.50Aug 7Sep 18131.6%45.7%188.2%363.7K
$46.00Aug 7Sep 18125.1%45.3%176.2%402.2K
$46.50Aug 7Sep 18118.5%44.8%164.8%362.1K
$47.00Aug 7Sep 18112.1%44.4%152.6%552.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18149.6%46.2%223.6%29613.2K
$44.50Aug 7Sep 18144.9%46.3%213.2%31.4K
$45.50Aug 7Sep 18131.6%45.7%188.2%71.0K
$46.00Aug 7Sep 18125.1%45.3%176.2%211.0K
$46.50Aug 7Sep 18118.5%44.8%164.8%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 2.19)

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 4$0.12$0.88$0.127.33$63.12
$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$0.11$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$0.10$0.90$0.109.00$50.90
$48.00$47.00Sep 11$0.11$0.89$0.118.09$47.89
$52.00$51.00Aug 17$0.12$0.88$0.127.33$51.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 317 found (best R:R 20.21, avg 1.52)

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$0.87$0.87$0.136.69$51.87
$54.00$54.50Aug 7$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Aug 12$6.67$6.67$0.3320.21$58.33
$60.00$58.00Aug 10$1.87$1.87$0.1314.38$58.13
$65.00$63.00Aug 28$1.87$1.87$0.1314.38$63.13
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$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. 39 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Aug 7Aug 14$0.05105.6%54.3%
$62.50Aug 10Aug 12$0.0555.5%54.4%
$59.00Aug 7Aug 10$0.0665.3%42.9%
$61.50Aug 10Aug 12$0.0652.9%51.4%
$52.50Aug 7Aug 10$0.0754.2%37.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0654.2%37.5%
$53.00Aug 7Aug 10$0.0852.6%36.3%
$58.00Aug 7Aug 10$0.0959.8%39.8%
$62.00Aug 7Aug 14$0.1088.3%50.9%
$53.50Aug 7Aug 10$0.1150.9%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 2.25% of stock, avg 10.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.62$0.63$1.25$54.25$56.752.25%
$55.00Aug 7$0.89$0.40$1.29$53.71$56.292.33%
$56.00Aug 7$0.43$0.92$1.35$54.65$57.352.43%
$54.50Aug 7$1.23$0.24$1.47$53.03$55.972.65%
$56.50Aug 7$0.28$1.29$1.57$54.93$58.072.83%
$55.50Aug 10$0.84$0.84$1.68$53.82$57.183.03%
$55.00Aug 10$1.10$0.60$1.70$53.30$56.703.06%
$56.00Aug 10$0.62$1.13$1.75$54.25$57.753.15%
$54.00Aug 7$1.63$0.13$1.76$52.24$55.763.17%
$54.50Aug 10$1.41$0.42$1.83$52.67$56.333.30%

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$0.09$0.08$0.17$53.33$58.17
$57.50$53.50Aug 7$0.13$0.08$0.21$53.29$57.71
$58.00$54.00Aug 7$0.09$0.13$0.22$53.78$58.22
$57.50$54.00Aug 7$0.13$0.13$0.26$53.74$57.76
$57.00$53.50Aug 7$0.19$0.08$0.27$53.23$57.27
$57.00$54.00Aug 7$0.19$0.13$0.32$53.68$57.32
$58.00$54.50Aug 7$0.09$0.24$0.33$54.17$58.33
$56.50$53.50Aug 7$0.28$0.08$0.36$53.14$56.86
$57.50$54.50Aug 7$0.13$0.24$0.37$54.13$57.87
$58.00$53.50Aug 10$0.19$0.19$0.38$53.12$58.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 3.55, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5254/55Aug 19$0.39$0.113.55$52.11$54.89
54/5456/56Aug 19$0.39$0.113.55$54.11$56.39
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
52/5355/56Aug 19$0.38$0.123.17$52.62$55.38
54/5557/58Aug 19$0.38$0.123.17$54.62$57.38
51/5253/54Aug 19$1.11$0.392.85$50.89$54.11
54/5456/57Aug 19$0.37$0.132.85$54.13$56.87
54/5558/58Aug 19$0.37$0.132.85$54.63$57.87
52/5253/54Aug 19$1.08$0.422.57$51.42$54.08
52/5255/56Aug 19$0.36$0.142.57$52.14$55.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Sep 11$0.06$0.9415.67
$51.00$52.00$53.00Aug 17$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Sep 4$0.06$0.9415.67
$49.00$50.00$51.00Sep 11$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.14$1.8613.29
$61.00$62.00$63.00Aug 21$0.08$0.9211.50
$54.00$54.50$55.00Aug 7$0.05$0.459.00

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 $-1.59, 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-$1.59$3.41
$47.00$45.001:2Sep 11-$0.10$1.90
$66.00$62.001:2Aug 14-$2.71$1.29
$60.00$58.001:2Aug 10-$0.81$1.19
$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 5.95%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.300.530.1%5.95%6.00%811.1K
$56.00Sep 18$3.100.511.0%5.59%6.54%24610.2K
$55.50Sep 11$2.970.520.1%5.35%5.41%5153
$56.50Sep 18$2.880.481.9%5.19%7.05%42854
$56.00Sep 11$2.750.501.0%4.96%5.91%52124
$57.00Sep 18$2.690.462.8%4.85%7.61%1352.0K
$55.50Sep 4$2.680.520.1%4.83%4.89%52442
$56.50Sep 11$2.540.471.9%4.58%6.44%4266
$57.50Sep 18$2.500.443.7%4.51%8.17%431.3K
$56.00Sep 4$2.460.491.0%4.43%5.39%88456

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 65,416
Total Puts 16,325
Put/Call Ratio 0.25
Net Difference 49,091

Prior's Put/Call Breakdown

Total Calls 169,987
Total Puts 50,959
Put/Call Ratio 0.30
Net Difference 119,028

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