Tour v492
SLV
iShares Silver Trust
$55.29 -1.39%
(8/6 12:00) ◀
|
Thursday, August 6, 2026 (12:05pm)
January 2026
|
▶ (8/6 12:10)
◀ 8/6 12:05 ▶

Option Volume

Detail
ℹ
Current (08/06 12:05pm) 102,781
Calls: 83,410 (81%)
Puts: 19,371 (19%)
Prior (08/05) 261,434
Calls: 201,674 (77%)
Puts: 59,760 (23%)
Current vs Prior -60.69%
Calls: -58.64% (Calls)
Puts: -67.59% (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 -55.74%
Calls: -46.69%
Puts: -74.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:05pm) $18.60M
Calls: $16.19M (87%)
Puts: $2.41M (13%)
Prior (08/05) $40.23M
Calls: $32.22M (80%)
Puts: $8.01M (20%)
Current vs Prior -53.76%
Calls: -49.76%
Puts: -69.86%
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 -48.85%
Calls: -37.23%
Puts: -77.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:05pm) 0.23
Prior (08/05) 0.30
Current vs Prior -21.63%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -56.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:05pm) 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 2.71% | 3.49%2.71% | 5.46%5.84% | 12.17%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -21.59% | -16.36%-21.59% | -8.85%-8.25% | -4.28%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -0.51% | -9.51%-13.63% | -4.42%-24.87% | -5.00%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -21.59% | -16.36%-21.59% | -8.85%-8.25% | -4.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.35% | 7.77%
Calls: 7.89% | 8.16%
Puts: 10.81% | 7.37%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +15.43% | +5.43%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -14.76% | -20.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($16.19M) vs puts ($2.41M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (83,410 calls vs 19,371 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
12:05BULLISHBULLISHBULLISH
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 483 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 183.453.50$3.481.4%1.8K0.5415.1K
$45.00Aug 1410.2510.40$10.331.5%1281.0025
$46.00Aug 149.259.40$9.321.6%--1.0058
$47.00Sep 188.959.10$9.021.7%430.872.9K
$47.00Sep 48.658.80$8.731.7%180.9028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 1811.2011.35$11.271.3%--0.831.6K
$65.50Sep 1810.7510.90$10.831.4%150.82802
$65.00Sep 1810.3010.45$10.381.4%20.8119.3K
$53.00Sep 182.042.07$2.051.5%300.361.0K
$65.00Sep 1110.1510.30$10.231.5%--0.8429

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
$66.00Aug 140.050.06$0.0616.7%--0.03146
$65.00Aug 140.060.07$0.0714.3%320.04488
$58.00Aug 70.070.08$0.0812.5%2.3K0.093.3K
$57.50Aug 70.100.11$0.119.1%6410.124.2K
$62.00Aug 140.120.14$0.1315.4%1230.07443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.050.06$0.0616.7%360.032.9K
$45.00Aug 210.050.06$0.0616.7%480.027.5K
$49.00Aug 140.070.08$0.0812.5%90.049.3K
$49.50Aug 140.090.10$0.1010.0%510.06108
$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. 304 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.2010.40$10.301.9%--1.0019
$46.00Aug 109.209.40$9.302.2%--1.0011
$47.00Aug 108.208.40$8.302.4%--1.0025
$49.50Aug 105.705.90$5.803.4%--1.0038
$50.00Aug 105.205.40$5.303.8%--1.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.654.80$4.723.2%971.00127
$61.00Aug 75.655.85$5.753.5%--1.0030
$62.00Aug 76.656.85$6.753.0%--1.0069
$65.00Aug 129.659.85$9.752.1%--1.0010
$66.00Aug 1410.6510.85$10.751.9%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 583 active (total vol 93.3K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.051.12$1.096.4%9.4K0.431.6K
$55.00Aug 211.982.07$2.034.4%6.4K0.5427.7K
$60.00Aug 210.520.55$0.545.6%4.6K0.2089.3K
$57.00Aug 70.150.16$0.166.3%3.9K0.177.3K
$60.00Sep 181.691.75$1.723.5%3.9K0.3341.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.700.78$0.7410.8%1.2K0.55588
$55.00Sep 182.943.05$3.003.7%1.2K0.4621.8K
$55.00Aug 70.450.50$0.4810.4%1.2K0.422.2K
$50.00Sep 181.081.13$1.114.5%1.1K0.2244.8K
$53.00Aug 70.040.05$0.0520.0%9230.072.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 69.9%, max 214.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.5%46.0%198.6%262.1K
$45.50Aug 7Sep 18130.8%45.3%188.9%403.7K
$46.00Aug 7Sep 18124.1%44.8%176.7%492.2K
$46.50Aug 7Sep 18117.5%44.6%163.6%362.1K
$47.00Aug 7Sep 18110.9%44.1%151.4%602.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 7Sep 18144.2%45.9%214.0%41.4K
$45.00Aug 7Sep 18137.5%46.0%198.6%30513.2K
$45.50Aug 7Sep 18130.8%45.3%188.9%81.0K
$46.00Aug 7Sep 18124.1%44.8%176.7%221.0K
$46.50Aug 7Sep 18117.5%44.6%163.6%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 19.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.10$1.90$0.1019.00$61.10
$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$0.13$0.87$0.136.69$61.13
$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
$51.00$50.00Aug 19$0.12$0.88$0.127.33$50.88
$52.00$51.00Aug 17$0.14$0.86$0.146.14$51.86
$52.00$51.00Aug 19$0.17$0.83$0.174.88$51.83
$54.00$53.50Aug 10$0.11$0.39$0.113.55$53.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 315 found (best R:R 19.00, avg 1.54)

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$0.87$0.87$0.136.69$51.87
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
$50.00$50.50Aug 28$0.40$0.40$0.104.00$50.40
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.90$1.90$0.1019.00$58.10
$65.00$63.00Aug 28$1.88$1.88$0.1215.67$63.12
$64.00$63.00Sep 4$0.90$0.90$0.109.00$63.10
$63.00$61.00Aug 28$1.79$1.79$0.218.52$61.21
$60.00$58.00Aug 12$1.76$1.76$0.247.33$58.24

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
$62.50Aug 10Aug 12$0.0555.6%55.2%
$59.00Aug 7Aug 10$0.0666.0%43.4%
$61.50Aug 10Aug 12$0.0652.4%51.9%
$52.50Aug 7Aug 10$0.0751.7%36.2%
$60.50Aug 10Aug 12$0.0749.6%49.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0651.7%36.2%
$58.00Aug 7Aug 10$0.0861.4%39.9%
$62.00Aug 7Aug 14$0.0892.0%51.1%
$53.00Aug 7Aug 10$0.0949.7%35.5%
$53.50Aug 7Aug 10$0.1249.2%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 2.24% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 7$0.76$0.48$1.24$53.76$56.242.24%
$55.50Aug 7$0.53$0.74$1.27$54.23$56.772.30%
$54.50Aug 7$1.08$0.29$1.37$53.13$55.872.48%
$56.00Aug 7$0.36$1.06$1.42$54.58$57.422.57%
$54.00Aug 7$1.46$0.16$1.62$52.38$55.622.93%
$56.50Aug 7$0.24$1.44$1.68$54.82$58.183.04%
$55.00Aug 10$0.98$0.70$1.68$53.32$56.683.04%
$55.50Aug 10$0.74$0.95$1.69$53.81$57.193.06%
$54.50Aug 10$1.28$0.47$1.75$52.75$56.253.17%
$56.00Aug 10$0.54$1.25$1.79$54.21$57.793.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.29% of stock, avg 4.80%)

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$0.09$0.20$53.30$57.70
$57.00$53.00Aug 7$0.16$0.05$0.21$52.79$57.21
$57.00$53.50Aug 7$0.16$0.09$0.25$53.25$57.25
$57.50$54.00Aug 7$0.11$0.16$0.27$53.73$57.77
$56.50$53.00Aug 7$0.24$0.05$0.29$52.71$56.79
$57.00$54.00Aug 7$0.16$0.16$0.32$53.68$57.32
$56.50$53.50Aug 7$0.24$0.09$0.33$53.17$56.83
$57.50$53.00Aug 10$0.22$0.14$0.36$52.64$57.86
$56.50$54.00Aug 7$0.24$0.16$0.40$53.60$56.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 4.00, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
56/5658/58Aug 19$0.40$0.104.00$55.60$57.90
54/5456/56Aug 19$0.39$0.113.55$54.11$56.39
51/5253/54Aug 19$1.14$0.363.17$50.86$54.14
52/5354/55Aug 19$0.38$0.123.17$52.62$54.88
52/5254/55Aug 19$0.37$0.132.85$52.13$54.87
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
55/5658/58Aug 19$0.37$0.132.85$55.13$57.87
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 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
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$55.50$56.00$56.50Aug 7$0.05$0.459.00
$53.00$53.50$54.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$50.00$51.00$52.00Aug 17$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$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 $-1.73, 175 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$60.001:2Sep 11-$1.73$3.27
$59.50$56.501:2Aug 19-$0.04$2.96
$60.00$58.001:2Aug 10-$0.95$1.05
$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 5.79%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.200.520.4%5.79%6.17%921.1K
$56.00Sep 18$2.980.491.3%5.39%6.67%25410.2K
$55.50Sep 11$2.860.510.4%5.17%5.55%5753
$56.50Sep 18$2.780.472.2%5.03%7.22%43854
$56.00Sep 11$2.640.491.3%4.77%6.06%63124
$57.00Sep 18$2.590.453.1%4.68%7.78%1672.0K
$55.50Sep 4$2.570.510.4%4.65%5.03%96442
$56.50Sep 11$2.440.462.2%4.41%6.60%5166
$57.50Sep 18$2.410.434.0%4.36%8.36%441.3K
$56.00Sep 4$2.360.481.3%4.27%5.55%192456

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 83,410
Total Puts 19,371
Put/Call Ratio 0.23
Net Difference 64,039

Prior's Put/Call Breakdown

Total Calls 201,674
Total Puts 59,760
Put/Call Ratio 0.30
Net Difference 141,914

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