Tour v492
SLV
iShares Silver Trust
$55.38 -1.23%
(8/6 11:40) ◀
|
Thursday, August 6, 2026 (11:45am)
January 2026
|
▶ (8/6 11:50)
◀ 8/6 11:45 ▶

Option Volume

Detail
ℹ
Current (08/06 11:45am) 91,984
Calls: 74,445 (81%)
Puts: 17,539 (19%)
Prior (08/05) 230,833
Calls: 176,107 (76%)
Puts: 54,726 (24%)
Current vs Prior -60.15%
Calls: -57.73% (Calls)
Puts: -67.95% (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 -60.39%
Calls: -52.42%
Puts: -76.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:45am) $17.44M
Calls: $15.27M (88%)
Puts: $2.17M (12%)
Prior (08/05) $38.70M
Calls: $31.74M (82%)
Puts: $6.96M (18%)
Current vs Prior -54.92%
Calls: -51.89%
Puts: -68.77%
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 -52.04%
Calls: -40.79%
Puts: -79.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:45am) 0.24
Prior (08/05) 0.31
Current vs Prior -24.19%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -56.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:45am) 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 2.75% | 3.49%2.75% | 5.42%5.87% | 12.15%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.66% | -16.48%-20.66% | -9.59%-7.81% | -4.42%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +0.67% | -9.64%-12.61% | -5.19%-24.52% | -5.14%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -20.66% | -16.48%-20.66% | -9.59%-7.81% | -4.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.31% | 8.83%
Calls: 8.33% | 8.57%
Puts: 10.29% | 9.09%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +14.94% | +19.81%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -15.12% | -9.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($15.27M) vs puts ($2.17M). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (74,445 calls vs 17,539 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
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
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 487 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Sep 1811.3011.45$11.381.3%--0.91340
$45.00Sep 1810.8511.00$10.931.4%180.912.1K
$55.00Sep 183.503.55$3.531.4%1.6K0.5515.1K
$45.50Sep 1810.4010.55$10.481.4%360.903.6K
$45.00Aug 1210.3510.50$10.431.4%70.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 1410.5510.70$10.631.4%--0.9710
$56.00Sep 183.453.50$3.481.4%870.507.1K
$65.00Sep 1110.0510.20$10.131.5%--0.8329
$65.00Aug 129.559.70$9.631.6%--1.0010
$62.50Sep 188.058.20$8.131.8%200.751.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.070.08$0.0812.5%2.3K0.093.3K
$64.00Aug 140.080.09$0.0911.1%410.05408
$57.50Aug 70.100.12$0.1118.2%6000.134.2K
$59.00Aug 100.100.11$0.119.1%1100.09287
$58.50Aug 100.120.14$0.1315.4%1030.11113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 100.050.06$0.0616.7%190.06208
$48.50Aug 140.050.06$0.0616.7%360.032.9K
$45.00Aug 210.050.06$0.0616.7%480.027.5K
$46.50Aug 210.080.09$0.0911.1%180.0467
$50.00Aug 140.100.12$0.1118.2%940.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 301 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 149.359.55$9.452.1%--1.0058
$46.50Aug 148.859.05$8.952.2%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.554.70$4.633.2%511.00127
$61.00Aug 75.505.70$5.603.6%--1.0030
$62.00Aug 76.506.70$6.603.0%--1.0069
$65.00Aug 129.559.70$9.631.6%--1.0010
$66.00Aug 1410.5510.70$10.631.4%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 575 active (total vol 85.3K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.101.14$1.123.6%9.3K0.441.6K
$55.00Aug 212.062.14$2.103.8%6.4K0.5527.7K
$60.00Aug 210.540.57$0.555.5%4.4K0.2089.3K
$57.00Aug 70.160.17$0.175.9%3.5K0.187.3K
$60.00Sep 181.721.79$1.764.0%3.0K0.3341.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.640.71$0.6810.3%1.2K0.52588
$55.00Sep 182.902.97$2.942.4%1.2K0.4521.8K
$50.00Sep 181.061.11$1.094.6%1.1K0.2244.8K
$55.00Aug 70.400.45$0.4311.6%1.0K0.392.2K
$53.00Aug 70.040.05$0.0520.0%8390.062.0K

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 71.5%, max 240.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18156.7%46.0%240.9%232.1K
$45.50Aug 7Sep 18131.3%45.4%189.2%363.7K
$46.00Aug 7Sep 18124.6%45.0%177.0%402.2K
$46.50Aug 7Sep 18118.1%44.6%164.8%362.1K
$47.00Aug 7Sep 18111.6%44.1%153.2%602.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18156.7%46.0%240.9%30513.2K
$44.50Aug 7Sep 18144.6%46.0%214.3%41.4K
$45.50Aug 7Sep 18131.3%45.4%189.2%81.0K
$46.00Aug 7Sep 18124.6%45.0%177.0%221.0K
$46.50Aug 7Sep 18118.1%44.6%164.8%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 19.00, avg 2.08)

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
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
$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
$51.00$50.00Aug 19$0.10$0.90$0.109.00$50.90
$52.00$51.00Aug 17$0.13$0.87$0.136.69$51.87
$52.00$51.00Aug 19$0.16$0.84$0.165.25$51.84
$54.50$54.00Aug 7$0.10$0.40$0.104.00$54.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 12.33, avg 1.46)

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
$53.50$54.00Aug 10$0.40$0.40$0.104.00$53.90
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$49.50$50.00Sep 4$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$60.00$58.00Aug 12$1.75$1.75$0.257.00$58.25
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25

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$0.0554.6%54.4%
$50.50Aug 7Aug 10$0.0777.3%44.3%
$59.00Aug 7Aug 10$0.0765.6%43.2%
$61.50Aug 10Aug 12$0.0752.5%52.1%
$47.50Aug 7Aug 14$0.08105.1%53.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0653.1%36.8%
$53.00Aug 7Aug 10$0.0951.2%36.4%
$58.00Aug 7Aug 10$0.1059.0%40.4%
$53.50Aug 7Aug 10$0.1249.4%35.0%
$65.00Aug 12Aug 21$0.1263.6%51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 298 found (cheapest 2.26% of stock, avg 10.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.57$0.68$1.25$54.25$56.752.26%
$55.00Aug 7$0.84$0.43$1.27$53.73$56.272.29%
$56.00Aug 7$0.39$0.99$1.38$54.62$57.382.49%
$54.50Aug 7$1.15$0.25$1.40$53.10$55.902.53%
$56.50Aug 7$0.25$1.33$1.58$54.92$58.082.85%
$55.00Aug 10$1.05$0.63$1.68$53.32$56.683.03%
$55.50Aug 10$0.80$0.88$1.68$53.82$57.183.03%
$54.00Aug 7$1.56$0.15$1.71$52.29$55.713.09%
$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 0.29% of stock, avg 4.79%)

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$0.17$0.05$0.22$52.78$57.22
$57.00$53.50Aug 7$0.17$0.08$0.25$53.25$57.25
$57.50$54.00Aug 7$0.11$0.15$0.26$53.74$57.76
$56.50$53.00Aug 7$0.25$0.05$0.30$52.70$56.80
$57.00$54.00Aug 7$0.17$0.15$0.32$53.68$57.32
$56.50$53.50Aug 7$0.25$0.08$0.33$53.17$56.83
$57.50$54.50Aug 7$0.11$0.25$0.36$54.14$57.86
$57.50$53.00Aug 10$0.24$0.14$0.38$52.62$57.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 4.00, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 19$0.40$0.104.00$54.10$56.40
54/5556/57Aug 19$0.40$0.104.00$54.60$56.90
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
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88
51/5253/54Aug 19$1.13$0.373.05$50.87$54.13
54/5456/57Aug 19$0.37$0.132.85$54.13$56.87
52/5356/56Aug 19$0.36$0.142.57$52.64$55.86
54/5558/58Aug 19$0.36$0.142.57$54.64$57.86
50/5153/54Aug 19$1.07$0.432.49$49.93$54.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 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
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$56.50$57.00$57.50Aug 12$0.05$0.459.00
$48.00$48.50$49.00Aug 17$0.05$0.459.00
$50.00$51.00$52.00Aug 17$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$62.00$63.00$64.00Sep 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. 175 found (best net $-1.63, 171 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-$1.63$3.37
$66.00$62.001:2Aug 14-$2.83$1.17
$60.00$58.001:2Aug 10-$0.85$1.15
$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 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.250.520.2%5.87%6.09%811.1K
$56.00Sep 18$3.050.501.1%5.51%6.63%24610.2K
$55.50Sep 11$2.930.520.2%5.29%5.51%5153
$56.50Sep 18$2.830.482.0%5.11%7.13%42854
$56.00Sep 11$2.710.491.1%4.89%6.01%55124
$57.00Sep 18$2.640.462.9%4.77%7.69%1582.0K
$55.50Sep 4$2.630.520.2%4.75%4.97%94442
$56.50Sep 11$2.500.472.0%4.51%6.54%4766
$57.50Sep 18$2.460.433.8%4.44%8.27%441.3K
$56.00Sep 4$2.420.491.1%4.37%5.49%126456

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 74,445
Total Puts 17,539
Put/Call Ratio 0.24
Net Difference 56,906

Prior's Put/Call Breakdown

Total Calls 176,107
Total Puts 54,726
Put/Call Ratio 0.31
Net Difference 121,381

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