Tour v492
SLV
iShares Silver Trust
$55.34 -1.31%
(8/6 11:30) ◀
|
Thursday, August 6, 2026 (11:35am)
January 2026
|
▶ (8/6 11:40)
◀ 8/6 11:35 ▶

Option Volume

Detail
ℹ
Current (08/06 11:35am) 83,275
Calls: 66,419 (80%)
Puts: 16,856 (20%)
Prior (08/05) 223,050
Calls: 171,661 (77%)
Puts: 51,389 (23%)
Current vs Prior -62.67%
Calls: -61.31% (Calls)
Puts: -67.20% (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 -64.14%
Calls: -57.55%
Puts: -77.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:35am) $15.58M
Calls: $13.47M (86%)
Puts: $2.11M (14%)
Prior (08/05) $37.23M
Calls: $30.91M (83%)
Puts: $6.32M (17%)
Current vs Prior -58.16%
Calls: -56.43%
Puts: -66.62%
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 -57.17%
Calls: -47.79%
Puts: -80.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:35am) 0.25
Prior (08/05) 0.30
Current vs Prior -15.23%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -52.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:35am) 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 2.73% | 3.49%2.73% | 5.46%5.82% | 12.14%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -21.14% | -16.43%-21.14% | -8.93%-8.61% | -4.51%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +0.06% | -9.60%-13.14% | -4.50%-25.17% | -5.23%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -21.14% | -16.43%-21.14% | -8.93%-8.61% | -4.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.50% | 8.82%
Calls: 9.76% | 8.65%
Puts: 7.25% | 8.99%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +4.94% | +19.67%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -22.51% | -9.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($13.47M) vs puts ($2.11M). 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 (66,419 calls vs 16,856 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
11:35BULLISHBULLISHBULLISH
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 471 of results (avg 4.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 140.770.78$0.781.3%3150.343.2K
$45.00Sep 1810.8010.95$10.881.4%180.922.1K
$45.00Aug 2110.4010.55$10.481.4%2340.983.2K
$45.00Aug 1710.3510.50$10.431.4%220.98--
$45.50Sep 1810.3510.50$10.431.4%360.913.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1810.2510.40$10.331.5%20.8019.3K
$61.00Aug 145.755.85$5.801.7%--0.9012
$62.50Sep 188.108.25$8.181.8%200.741.7K
$59.00Sep 185.405.50$5.451.8%460.632.3K
$66.00Aug 1410.5510.75$10.651.9%--1.0010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.52, 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
$57.50Aug 70.100.12$0.1118.2%5860.124.2K
$59.00Aug 100.100.11$0.119.1%500.09287
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.050.06$0.0616.7%360.032.9K
$45.00Aug 210.050.06$0.0616.7%410.027.5K
$46.50Aug 210.080.09$0.0911.1%180.0467
$50.00Aug 140.100.12$0.1118.2%940.074.4K
$45.00Aug 280.100.11$0.119.1%1250.047.2K

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
$44.50Aug 1410.8011.00$10.901.8%1281.0015
$45.50Aug 79.809.95$9.881.5%--1.0077
$46.00Aug 79.309.45$9.381.6%41.0041
$46.50Aug 78.808.95$8.881.7%--1.0048
$47.00Aug 78.308.45$8.381.8%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.554.70$4.633.2%451.00127
$61.00Aug 75.555.75$5.653.5%--1.0030
$62.00Aug 76.556.75$6.653.0%--1.0069
$65.00Aug 129.559.75$9.652.1%--1.0010
$66.00Aug 1410.5510.75$10.651.9%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 569 active (total vol 76.8K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.091.15$1.125.4%9.3K0.441.6K
$60.00Aug 210.550.57$0.563.6%4.4K0.2089.3K
$57.00Aug 70.150.16$0.166.3%3.5K0.177.3K
$60.00Sep 181.721.75$1.741.7%3.0K0.3341.3K
$56.00Aug 70.360.38$0.375.4%2.6K0.355.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.913.00$2.963.0%1.2K0.4521.8K
$50.00Sep 181.041.11$1.086.5%1.1K0.2244.8K
$55.50Aug 70.660.71$0.697.2%1.1K0.53588
$55.00Aug 70.420.45$0.446.8%9000.402.2K
$53.00Aug 70.040.05$0.0520.0%8190.062.0K

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 69.2%, max 239.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18155.8%46.0%239.1%232.1K
$45.50Aug 7Sep 18130.5%45.4%187.5%363.7K
$46.00Aug 7Sep 18123.9%45.0%175.4%402.2K
$46.50Aug 7Sep 18117.4%44.5%164.0%362.1K
$47.00Aug 7Sep 18110.9%44.2%150.9%552.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18155.8%46.0%239.1%29613.2K
$44.50Aug 7Sep 18143.8%46.0%212.7%31.4K
$45.50Aug 7Sep 18130.5%45.4%187.5%71.0K
$46.00Aug 7Sep 18123.9%45.0%175.4%211.0K
$46.50Aug 7Sep 18117.4%44.5%164.0%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 19.00, avg 2.06)

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$0.11$0.89$0.118.09$64.11
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
$63.00$64.00Sep 11$0.12$0.88$0.127.33$63.12
$61.00$62.00Aug 28$0.14$0.86$0.146.14$61.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Aug 19$0.11$1.89$0.1117.18$49.89
$51.00$50.00Aug 19$0.10$0.90$0.109.00$50.90
$52.00$51.00Aug 17$0.12$0.88$0.127.33$51.88
$52.00$51.00Aug 19$0.15$0.85$0.155.67$51.85
$52.50$52.00Aug 19$0.10$0.40$0.104.00$52.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 20.21, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.00$4.00$0.508.00$52.00
$51.00$52.00Aug 17$0.85$0.85$0.155.67$51.85
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
$49.50$50.00Sep 4$0.40$0.40$0.104.00$49.90
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Aug 12$6.67$6.67$0.3320.21$58.33
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$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. 41 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Aug 7Aug 10$0.0555.0%38.4%
$62.50Aug 10Aug 12$0.0554.7%55.1%
$61.50Aug 10Aug 12$0.0653.7%52.1%
$47.50Aug 7Aug 14$0.07104.4%53.7%
$59.00Aug 7Aug 10$0.0765.9%43.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0652.5%36.7%
$60.00Aug 7Aug 10$0.0773.3%47.1%
$53.00Aug 7Aug 10$0.0850.5%35.8%
$62.00Aug 7Aug 14$0.0890.2%51.3%
$65.00Aug 12Aug 21$0.0863.6%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 296 found (cheapest 2.24% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.55$0.69$1.24$54.26$56.742.24%
$55.00Aug 7$0.82$0.44$1.26$53.74$56.262.28%
$56.00Aug 7$0.37$1.00$1.37$54.63$57.372.48%
$54.50Aug 7$1.13$0.27$1.40$53.10$55.902.53%
$56.50Aug 7$0.24$1.36$1.60$54.90$58.102.89%
$55.50Aug 10$0.78$0.89$1.67$53.83$57.173.02%
$54.00Aug 7$1.53$0.15$1.68$52.32$55.683.04%
$55.00Aug 10$1.04$0.65$1.69$53.31$56.693.05%
$54.50Aug 10$1.33$0.44$1.77$52.73$56.273.20%
$56.00Aug 10$0.58$1.19$1.77$54.23$57.773.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.29% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Aug 7$0.11$0.05$0.16$52.84$57.66
$57.50$53.50Aug 7$0.11$0.08$0.19$53.31$57.69
$57.00$53.00Aug 7$0.16$0.05$0.21$52.79$57.21
$57.00$53.50Aug 7$0.16$0.08$0.24$53.26$57.24
$57.50$54.00Aug 7$0.11$0.15$0.26$53.74$57.76
$56.50$53.00Aug 7$0.24$0.05$0.29$52.71$56.79
$57.00$54.00Aug 7$0.16$0.15$0.31$53.69$57.31
$56.50$53.50Aug 7$0.24$0.08$0.32$53.18$56.82
$57.50$53.00Aug 10$0.24$0.13$0.37$52.63$57.87
$57.50$54.50Aug 7$0.11$0.27$0.38$54.12$57.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 3.55, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.39$0.113.55$52.61$54.89
54/5556/57Aug 19$0.39$0.113.55$54.61$56.89
54/5557/58Aug 19$0.39$0.113.55$54.61$57.39
52/5355/56Aug 19$0.38$0.123.17$52.62$55.38
54/5558/58Aug 19$0.38$0.123.17$54.62$57.88
51/5253/54Aug 19$1.13$0.373.05$50.87$54.13
52/5356/56Aug 19$0.37$0.132.85$52.63$55.87
50/5153/54Aug 19$1.08$0.422.57$49.92$54.08
52/5253/54Aug 19$1.08$0.422.57$51.42$54.08
54/5456/57Aug 19$0.36$0.142.57$54.14$56.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 17$0.06$0.9415.67
$50.00$51.00$52.00Aug 17$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$53.00$53.50$54.00Aug 7$0.05$0.459.00
$55.50$56.00$56.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 19$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$58.00$60.00$62.00Sep 4$0.15$1.8512.33
$63.00$64.00$65.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-1.71, 174 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
$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-$1.71$3.29
$66.00$62.001:2Aug 14-$2.81$1.19
$60.00$58.001:2Aug 10-$0.88$1.12
$46.00$45.001:2Aug 19$0.00$1.00
$50.00$49.001:2Aug 17-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.87%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.250.520.3%5.87%6.16%811.1K
$56.00Sep 18$3.000.501.2%5.42%6.61%24610.2K
$55.50Sep 11$2.890.520.3%5.22%5.51%5153
$56.50Sep 18$2.820.482.1%5.10%7.19%42854
$56.00Sep 11$2.690.491.2%4.86%6.05%54124
$57.00Sep 18$2.650.463.0%4.79%7.79%1352.0K
$55.50Sep 4$2.600.510.3%4.70%4.99%91442
$56.50Sep 11$2.490.472.1%4.50%6.60%4766
$57.50Sep 18$2.450.433.9%4.43%8.33%431.3K
$56.00Sep 4$2.400.491.2%4.34%5.53%115456

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 66,419
Total Puts 16,856
Put/Call Ratio 0.25
Net Difference 49,563

Prior's Put/Call Breakdown

Total Calls 171,661
Total Puts 51,389
Put/Call Ratio 0.30
Net Difference 120,272

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