Tour v492
SLV
iShares Silver Trust
$55.21 -1.53%
(8/6 12:10) ◀
|
Thursday, August 6, 2026 (12:15pm)
January 2026
|
▶ (8/6 12:20)
◀ 8/6 12:15 ▶

Option Volume

Detail
ℹ
Current (08/06 12:15pm) 105,224
Calls: 85,067 (81%)
Puts: 20,157 (19%)
Prior (08/05) 266,624
Calls: 205,128 (77%)
Puts: 61,496 (23%)
Current vs Prior -60.53%
Calls: -58.53% (Calls)
Puts: -67.22% (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 -54.69%
Calls: -45.63%
Puts: -73.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:15pm) $19.08M
Calls: $16.58M (87%)
Puts: $2.50M (13%)
Prior (08/05) $41.18M
Calls: $33.18M (81%)
Puts: $8.01M (19%)
Current vs Prior -53.68%
Calls: -50.03%
Puts: -68.80%
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 -47.55%
Calls: -35.73%
Puts: -76.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:15pm) 0.24
Prior (08/05) 0.30
Current vs Prior -20.96%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -55.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:15pm) 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% | 3.50%2.73% | 5.42%5.85% | 12.19%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.95% | -16.24%-20.95% | -9.63%-8.11% | -4.14%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +0.29% | -9.38%-12.93% | -5.23%-24.77% | -4.87%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -20.95% | -16.24%-20.95% | -9.63%-8.11% | -4.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.59% | 8.82%
Calls: 5.48% | 9.47%
Puts: 7.69% | 8.16%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -18.64% | +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 -39.92% | -9.62%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($16.58M) vs puts ($2.50M). 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 0.24 - heavy call buying (85,067 calls vs 20,157 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
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
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 477 of results (avg 4.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.209.30$9.251.1%--1.0058
$47.00Aug 148.258.35$8.301.2%--1.0017
$45.00Sep 1810.6510.80$10.731.4%370.902.1K
$45.50Sep 1810.2010.35$10.271.5%720.903.6K
$45.00Aug 1010.1510.30$10.231.5%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 146.856.90$6.880.7%40.9317
$60.00Aug 144.955.00$4.971.0%10.87230
$65.00Aug 149.759.85$9.801.0%50.962
$59.50Aug 144.504.55$4.531.1%30.8516
$65.00Sep 1810.3510.50$10.431.4%20.8119.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 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%380.04488
$58.00Aug 70.070.08$0.0812.5%2.3K0.093.3K
$57.50Aug 70.090.10$0.1010.0%7750.114.2K
$62.00Aug 140.120.14$0.1315.4%1230.07443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$50.00Aug 140.110.12$0.128.3%950.074.4K

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 710.1010.30$10.202.0%51.0076
$45.50Aug 79.609.80$9.702.1%--1.0077
$46.00Aug 79.109.30$9.202.2%41.0041
$46.50Aug 78.608.80$8.702.3%--1.0048
$47.00Aug 78.108.30$8.202.4%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 76.706.90$6.802.9%--0.9969
$61.00Aug 75.705.90$5.803.4%--0.9830
$65.00Aug 129.709.90$9.802.0%--0.9710
$60.00Aug 74.704.90$4.804.2%1040.97127
$66.00Aug 1410.7010.90$10.801.9%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 588 active (total vol 95.5K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.031.08$1.064.7%9.4K0.421.6K
$55.00Aug 211.952.03$1.994.0%6.4K0.5327.7K
$60.00Aug 210.500.55$0.539.4%4.6K0.2089.3K
$57.00Aug 70.140.15$0.156.7%4.1K0.167.3K
$60.00Sep 181.661.73$1.694.1%3.9K0.3341.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.490.51$0.504.0%1.4K0.442.2K
$55.50Aug 70.750.81$0.787.7%1.2K0.57588
$55.00Sep 182.993.05$3.022.0%1.2K0.4621.8K
$50.00Sep 181.071.13$1.105.5%1.1K0.2244.8K
$53.00Aug 70.040.05$0.0520.0%9500.072.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 68.5%, max 214.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18137.1%45.7%200.3%422.1K
$45.50Aug 7Sep 18130.4%45.1%189.3%723.7K
$46.00Aug 7Sep 18123.7%44.6%177.1%732.2K
$46.50Aug 7Sep 18117.1%44.4%163.9%502.1K
$47.00Aug 7Sep 18110.5%43.8%152.4%662.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 7Sep 18143.9%45.7%214.6%41.4K
$45.00Aug 7Sep 18137.1%45.7%200.3%30513.2K
$45.50Aug 7Sep 18130.4%45.1%189.3%81.0K
$46.00Aug 7Sep 18123.7%44.6%177.1%221.0K
$46.50Aug 7Sep 18117.1%44.4%163.9%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 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$0.11$0.89$0.118.09$60.11
$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
$62.00$63.00Sep 4$0.14$0.86$0.146.14$62.14
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$0.11$0.89$0.118.09$50.89
$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
$51.00$50.50Aug 28$0.10$0.40$0.104.00$50.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 15.67, avg 1.49)

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
$52.00$52.50Aug 14$0.40$0.40$0.104.00$52.40
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$49.00$49.50Sep 4$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 28$1.88$1.88$0.1215.67$63.12
$60.00$58.00Aug 12$1.80$1.80$0.209.00$58.20
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$63.00$62.00Sep 4$0.90$0.90$0.109.00$62.10
$58.00$57.00Aug 10$0.87$0.87$0.136.69$57.13

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
$45.50Aug 7Aug 12$0.05130.4%67.1%
$46.50Aug 7Aug 12$0.05117.1%62.3%
$62.50Aug 10Aug 12$0.0556.1%55.7%
$52.00Aug 7Aug 10$0.0653.6%37.0%
$52.50Aug 7Aug 10$0.0650.9%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0650.9%35.7%
$58.00Aug 7Aug 10$0.0762.8%40.1%
$62.00Aug 7Aug 14$0.0881.3%51.6%
$53.00Aug 7Aug 10$0.0948.7%34.9%
$61.00Aug 7Aug 14$0.1082.0%49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 2.23% of stock, avg 10.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 7$0.73$0.50$1.23$53.77$56.232.23%
$55.50Aug 7$0.50$0.78$1.28$54.22$56.782.32%
$54.50Aug 7$1.04$0.30$1.34$53.16$55.842.43%
$56.00Aug 7$0.34$1.10$1.44$54.56$57.442.61%
$54.00Aug 7$1.40$0.17$1.57$52.43$55.572.84%
$55.00Aug 10$0.95$0.72$1.67$53.33$56.673.02%
$56.50Aug 7$0.22$1.48$1.70$54.80$58.203.08%
$55.50Aug 10$0.72$0.98$1.70$53.80$57.203.08%
$54.50Aug 10$1.23$0.50$1.73$52.77$56.233.13%
$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 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Aug 7$0.10$0.05$0.15$52.85$57.65
$57.50$53.50Aug 7$0.10$0.09$0.19$53.31$57.69
$57.00$53.00Aug 7$0.15$0.05$0.20$52.80$57.20
$57.00$53.50Aug 7$0.15$0.09$0.24$53.26$57.24
$56.50$53.00Aug 7$0.22$0.05$0.27$52.73$56.77
$57.50$54.00Aug 7$0.10$0.17$0.27$53.73$57.77
$56.50$53.50Aug 7$0.22$0.09$0.31$53.19$56.81
$57.00$54.00Aug 7$0.15$0.17$0.32$53.68$57.32
$57.50$53.00Aug 10$0.21$0.14$0.35$52.65$57.85
$56.00$53.00Aug 7$0.34$0.05$0.39$52.61$56.39

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
52/5254/55Aug 19$0.39$0.113.55$52.11$54.89
52/5354/55Aug 19$0.38$0.123.17$52.62$54.88
54/5456/56Aug 19$0.38$0.123.17$54.12$56.38
51/5253/54Aug 19$1.13$0.373.05$50.87$54.13
55/5658/58Aug 19$0.37$0.132.85$55.13$57.87
52/5253/54Aug 19$1.09$0.412.66$51.41$54.09
52/5255/56Aug 19$0.36$0.142.57$52.14$55.36
54/5456/57Aug 19$0.36$0.142.57$54.14$56.86
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$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 17$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 17$0.06$0.9415.67
$50.00$51.00$52.00Aug 19$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.14$1.8613.29
$64.00$65.00$66.00Aug 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. 182 found (best net $-1.79, 179 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
$61.00$62.001:2Aug 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-$1.79$3.21
$59.50$56.501:2Aug 19-$0.08$2.92
$60.00$58.001:2Aug 10-$0.97$1.03
$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 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.150.520.5%5.71%6.23%921.1K
$56.00Sep 18$2.940.491.4%5.33%6.76%26310.2K
$55.50Sep 11$2.810.510.5%5.09%5.61%6053
$56.50Sep 18$2.740.472.3%4.96%7.30%43854
$56.00Sep 11$2.610.481.4%4.73%6.16%69124
$57.00Sep 18$2.550.453.2%4.62%7.86%1712.0K
$55.50Sep 4$2.540.510.5%4.60%5.13%99442
$56.50Sep 11$2.400.462.3%4.35%6.68%5166
$57.50Sep 18$2.380.424.2%4.31%8.46%441.3K
$56.00Sep 4$2.320.481.4%4.20%5.63%205456

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 85,067
Total Puts 20,157
Put/Call Ratio 0.24
Net Difference 64,910

Prior's Put/Call Breakdown

Total Calls 205,128
Total Puts 61,496
Put/Call Ratio 0.30
Net Difference 143,632

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