Tour v492
SLV
iShares Silver Trust
$55.20 -1.55%
(8/6 11:55) ◀
|
Thursday, August 6, 2026 (12:00pm)
January 2026
|
▶ (8/6 12:05)
◀ 8/6 12:00 ▶

Option Volume

Detail
ℹ
Current (08/06 12:00pm) 101,517
Calls: 82,667 (81%)
Puts: 18,850 (19%)
Prior (08/05) 253,434
Calls: 194,541 (77%)
Puts: 58,893 (23%)
Current vs Prior -59.94%
Calls: -57.51% (Calls)
Puts: -67.99% (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 -56.28%
Calls: -47.16%
Puts: -75.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:00pm) $18.14M
Calls: $15.74M (87%)
Puts: $2.40M (13%)
Prior (08/05) $39.62M
Calls: $31.84M (80%)
Puts: $7.78M (20%)
Current vs Prior -54.21%
Calls: -50.55%
Puts: -69.15%
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 -50.11%
Calls: -38.96%
Puts: -77.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:00pm) 0.23
Prior (08/05) 0.30
Current vs Prior -24.68%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -57.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:00pm) 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% | 3.51%2.74% | 5.43%5.83% | 12.23%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.94% | -15.79%-20.94% | -9.31%-8.38% | -3.84%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +0.31% | -8.90%-12.92% | -4.89%-24.99% | -4.56%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -20.94% | -15.79%-20.94% | -9.31%-8.38% | -3.84%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.28% | 8.77%
Calls: 9.46% | 9.37%
Puts: 9.09% | 8.16%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +14.57% | +19.00%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -15.39% | -10.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($15.74M) vs puts ($2.40M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (82,667 calls vs 18,850 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
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
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 476 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.209.30$9.251.1%--0.9958
$58.00Aug 210.900.91$0.911.1%2.1K0.3015.4K
$48.00Aug 147.257.35$7.301.4%200.97138
$45.00Sep 1810.6510.80$10.731.4%190.912.1K
$45.00Aug 2110.2510.40$10.331.5%2340.983.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 146.856.95$6.901.4%40.9217
$65.00Sep 1110.2010.35$10.271.5%--0.8429
$65.00Aug 149.759.90$9.821.5%51.002
$64.00Sep 189.509.65$9.571.6%--0.79847
$62.50Sep 188.208.35$8.271.8%200.751.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.070.08$0.0812.5%2.3K0.093.3K
$64.00Aug 140.070.08$0.0812.5%510.04408
$62.00Aug 140.120.14$0.1315.4%1230.07443
$57.00Aug 70.140.16$0.1513.3%3.9K0.167.3K
$58.00Aug 100.140.17$0.1618.8%2390.131.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.050.06$0.0616.7%480.027.5K
$52.00Aug 100.060.07$0.0714.3%490.07208
$49.00Aug 140.070.08$0.0812.5%90.049.3K
$53.50Aug 70.090.10$0.1010.0%1230.12344
$49.50Aug 140.090.10$0.1010.0%510.06108

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 303 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 710.1510.30$10.231.5%51.0076
$45.50Aug 79.659.80$9.731.5%--1.0077
$46.00Aug 79.159.30$9.231.6%41.0041
$46.50Aug 78.658.80$8.731.7%--1.0048
$47.00Aug 78.158.30$8.231.8%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.704.85$4.783.1%881.00127
$61.00Aug 75.705.90$5.803.4%--1.0030
$62.00Aug 76.706.90$6.802.9%--1.0069
$65.00Aug 129.709.90$9.802.0%--1.0010
$65.00Aug 149.759.90$9.821.5%51.002

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 92.1K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.021.09$1.066.6%9.4K0.431.6K
$55.00Aug 211.962.04$2.004.0%6.4K0.5427.7K
$60.00Aug 210.510.54$0.535.7%4.5K0.2089.3K
$57.00Aug 70.140.16$0.1513.3%3.9K0.167.3K
$60.00Sep 181.671.75$1.714.7%3.8K0.3341.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.730.80$0.779.1%1.2K0.56588
$55.00Sep 182.983.05$3.012.3%1.2K0.4621.8K
$55.00Aug 70.480.53$0.519.8%1.2K0.432.2K
$50.00Sep 181.091.15$1.125.4%1.1K0.2344.8K
$53.00Aug 70.040.06$0.0540.0%9130.072.0K

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 70.5%, max 213.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18136.7%45.8%198.3%242.1K
$45.50Aug 7Sep 18130.0%45.1%188.5%363.7K
$46.00Aug 7Sep 18123.4%44.7%176.3%472.2K
$46.50Aug 7Sep 18116.8%44.4%163.2%362.1K
$47.00Aug 7Sep 18110.2%43.9%151.0%602.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 7Sep 18143.5%45.7%213.6%41.4K
$45.00Aug 7Sep 18136.7%45.8%198.3%30513.2K
$45.50Aug 7Sep 18130.0%45.1%188.5%81.0K
$46.00Aug 7Sep 18123.4%44.7%176.3%221.0K
$46.50Aug 7Sep 18116.8%44.4%163.2%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 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
$62.00$63.00Aug 28$0.10$0.90$0.109.00$62.10
$63.00$64.00Sep 4$0.11$0.89$0.118.09$63.11
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
$62.00$63.00Sep 4$0.12$0.88$0.127.33$62.12
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$0.12$0.88$0.127.33$50.88
$52.00$51.00Aug 17$0.13$0.87$0.136.69$51.87
$52.00$51.00Aug 19$0.17$0.83$0.174.88$51.83
$52.50$52.00Aug 14$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. 315 found (best R:R 37.46, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$3.97$3.97$0.537.49$51.97
$51.00$52.00Aug 17$0.84$0.84$0.165.25$51.84
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
$48.50$49.00Sep 18$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 12$4.87$4.87$0.1337.46$60.13
$65.00$63.00Aug 28$1.88$1.88$0.1215.67$63.12
$60.00$58.00Aug 12$1.85$1.85$0.1512.33$58.15
$63.00$62.00Sep 4$0.90$0.90$0.109.00$62.10
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 10Aug 12$0.0556.0%55.6%
$52.50Aug 7Aug 10$0.0650.9%35.8%
$59.00Aug 7Aug 10$0.0666.7%43.8%
$61.50Aug 10Aug 12$0.0652.7%52.3%
$47.50Aug 7Aug 14$0.07103.7%53.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Aug 7Aug 10$0.0553.7%37.8%
$58.00Aug 7Aug 10$0.0562.1%40.3%
$52.50Aug 7Aug 10$0.0651.0%35.8%
$66.00Aug 14Aug 21$0.0860.4%52.7%
$62.00Aug 7Aug 14$0.1093.0%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 2.26% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 7$0.74$0.51$1.25$53.75$56.252.26%
$55.50Aug 7$0.50$0.77$1.27$54.23$56.772.30%
$54.50Aug 7$1.04$0.31$1.35$53.15$55.852.45%
$56.00Aug 7$0.33$1.11$1.44$54.56$57.442.61%
$54.00Aug 7$1.41$0.18$1.59$52.41$55.592.88%
$55.00Aug 10$0.96$0.71$1.67$53.33$56.673.03%
$55.50Aug 10$0.72$0.98$1.70$53.80$57.203.08%
$56.50Aug 7$0.23$1.49$1.72$54.78$58.223.12%
$54.50Aug 10$1.24$0.51$1.75$52.75$56.253.17%
$56.00Aug 10$0.53$1.29$1.82$54.18$57.823.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.27% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Aug 7$0.10$0.05$0.15$52.85$57.65
$57.00$53.00Aug 7$0.15$0.05$0.20$52.80$57.20
$57.50$53.50Aug 7$0.10$0.10$0.20$53.30$57.70
$57.00$53.50Aug 7$0.15$0.10$0.25$53.25$57.25
$56.50$53.00Aug 7$0.23$0.05$0.28$52.72$56.78
$57.50$54.00Aug 7$0.10$0.18$0.28$53.72$57.78
$56.50$53.50Aug 7$0.23$0.10$0.33$53.17$56.83
$57.00$54.00Aug 7$0.15$0.18$0.33$53.67$57.33
$57.50$53.00Aug 10$0.21$0.16$0.37$52.63$57.87
$56.00$53.00Aug 7$0.33$0.05$0.38$52.62$56.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 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
51/5253/54Aug 19$1.14$0.363.17$50.86$54.14
54/5456/57Aug 19$0.38$0.123.17$54.12$56.88
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
52/5254/55Aug 19$0.37$0.132.85$52.13$54.87
52/5355/56Aug 19$0.37$0.132.85$52.63$55.37
50/5153/54Aug 19$1.09$0.412.66$49.91$54.09
52/5253/54Aug 19$1.08$0.422.57$51.42$54.08
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. 55 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 17$0.06$1.9432.33
$51.00$52.00$53.00Aug 17$0.07$0.9313.29
$50.00$51.00$52.00Aug 17$0.09$0.9110.11
$55.00$55.50$56.00Aug 10$0.05$0.459.00
$50.50$51.00$51.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.11$1.8917.18
$61.00$62.00$63.00Sep 4$0.08$0.9211.50
$58.00$59.00$60.00Aug 21$0.09$0.9110.11
$53.50$54.00$54.50Aug 7$0.05$0.459.00
$56.50$57.00$57.50Aug 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. 180 found (best net $-0.06, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.03$1.97
$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$60.001:2Aug 12-$0.06$4.94
$65.00$60.001:2Sep 11-$1.79$3.21
$60.00$58.001:2Aug 10-$0.99$1.01
$46.00$45.001:2Aug 19$0.00$1.00
$50.00$49.001:2Aug 17-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.71%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.150.520.5%5.71%6.25%901.1K
$56.00Sep 18$2.960.491.4%5.36%6.81%25210.2K
$55.50Sep 11$2.820.510.5%5.11%5.65%5453
$56.50Sep 18$2.740.472.4%4.96%7.32%42854
$56.00Sep 11$2.620.481.4%4.75%6.20%63124
$55.50Sep 4$2.560.510.5%4.64%5.18%95442
$57.00Sep 18$2.560.453.3%4.64%7.90%1672.0K
$56.50Sep 11$2.420.462.4%4.38%6.74%4766
$57.50Sep 18$2.390.424.2%4.33%8.50%441.3K
$56.00Sep 4$2.330.481.4%4.22%5.67%191456

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 82,667
Total Puts 18,850
Put/Call Ratio 0.23
Net Difference 63,817

Prior's Put/Call Breakdown

Total Calls 194,541
Total Puts 58,893
Put/Call Ratio 0.30
Net Difference 135,648

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