Tour v492
SLV
iShares Silver Trust
$55.05 -1.82%
(8/6 12:20) ◀
|
Thursday, August 6, 2026 (12:25pm)
January 2026
|
▶ (8/6 12:30)
◀ 8/6 12:25 ▶

Option Volume

Detail
ℹ
Current (08/06 12:25pm) 110,430
Calls: 88,631 (80%)
Puts: 21,799 (20%)
Prior (08/05) 271,707
Calls: 208,687 (77%)
Puts: 63,020 (23%)
Current vs Prior -59.36%
Calls: -57.53% (Calls)
Puts: -65.41% (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 -52.45%
Calls: -43.35%
Puts: -71.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:25pm) $19.25M
Calls: $16.57M (86%)
Puts: $2.68M (14%)
Prior (08/05) $42.73M
Calls: $34.77M (81%)
Puts: $7.97M (19%)
Current vs Prior -54.96%
Calls: -52.34%
Puts: -66.40%
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 -47.08%
Calls: -35.76%
Puts: -74.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:25pm) 0.25
Prior (08/05) 0.30
Current vs Prior -18.55%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -54.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:25pm) 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 2.78% | 3.51%2.78% | 5.43%5.87% | 12.13%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -19.67% | -15.99%-19.67% | -9.36%-7.85% | -4.58%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +1.92% | -9.12%-11.52% | -4.95%-24.55% | -5.30%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -19.67% | -15.99%-19.67% | -9.36%-7.85% | -4.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.92% | 8.38%
Calls: 6.15% | 9.20%
Puts: 5.68% | 7.55%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -26.91% | +13.70%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -46.03% | -14.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($16.57M) vs puts ($2.68M). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (88,631 calls vs 21,799 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
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
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 481 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.881.90$1.891.1%6.4K0.5227.7K
$44.50Sep 1810.9511.10$11.021.4%--0.91340
$45.00Sep 1810.5010.65$10.581.4%370.912.1K
$45.00Aug 1710.0510.20$10.131.5%1180.98--
$45.50Sep 1810.0510.20$10.131.5%720.903.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1810.5010.65$10.581.4%20.8219.3K
$54.00Sep 182.562.60$2.581.6%970.422.3K
$62.50Sep 188.308.45$8.381.8%200.761.7K
$66.00Aug 1410.8511.05$10.951.8%--1.0010
$65.00Sep 1110.3010.50$10.401.9%--0.8429

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.050.06$0.0616.7%1780.05579
$66.00Aug 140.050.06$0.0616.7%--0.03146
$58.00Aug 70.060.07$0.0714.3%2.4K0.073.3K
$64.00Aug 140.070.08$0.0812.5%510.04408
$57.50Aug 70.090.10$0.1010.0%8960.114.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.050.06$0.0616.7%490.027.5K
$48.50Aug 140.060.07$0.0714.3%360.042.9K
$49.00Aug 140.070.08$0.0812.5%290.059.3K
$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
$45.50Aug 79.509.65$9.571.6%--1.0077
$46.00Aug 79.009.15$9.071.7%41.0041
$46.50Aug 78.508.65$8.571.8%--1.0048
$47.00Aug 78.008.15$8.071.9%170.9932
$47.50Aug 77.507.65$7.582.0%170.9989
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.855.00$4.933.0%1141.00127
$61.00Aug 75.856.05$5.953.4%11.0030
$62.00Aug 76.857.05$6.952.9%--1.0069
$65.00Aug 129.8510.05$9.952.0%--1.0010
$65.00Aug 149.8510.05$9.952.0%51.002

Most actively traded options today. High liquidity = easy entry/exit. 590 active (total vol 100.3K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 140.960.99$0.983.1%9.5K0.411.6K
$55.00Aug 211.881.90$1.891.1%6.4K0.5227.7K
$60.00Aug 210.480.51$0.506.0%4.9K0.1989.3K
$57.00Aug 70.130.14$0.147.1%4.1K0.157.3K
$60.00Sep 181.621.69$1.664.2%4.0K0.3241.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.570.59$0.583.4%1.5K0.482.2K
$54.00Aug 70.210.23$0.229.1%1.4K0.24950
$55.50Aug 70.850.90$0.885.7%1.2K0.61588
$55.00Sep 183.053.15$3.103.2%1.2K0.4721.8K
$50.00Sep 181.101.15$1.134.4%1.1K0.2344.8K

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 71.4%, max 225.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18146.8%45.1%225.6%422.1K
$45.50Aug 7Sep 18129.0%44.6%189.2%723.7K
$46.00Aug 7Sep 18122.3%44.2%177.0%832.2K
$66.00Aug 7Sep 18131.0%49.6%164.0%84.8K
$46.50Aug 7Sep 18115.7%43.9%163.8%722.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18146.8%45.1%225.6%30713.2K
$44.50Aug 7Sep 18142.6%45.2%215.7%41.4K
$45.50Aug 7Sep 18129.0%44.6%189.2%81.0K
$46.00Aug 7Sep 18122.3%44.2%177.0%221.0K
$46.50Aug 7Sep 18115.7%43.9%163.8%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 14.38, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 28$0.10$0.90$0.109.00$62.10
$63.00$64.00Sep 4$0.10$0.90$0.109.00$63.10
$63.00$64.00Sep 11$0.11$0.89$0.118.09$63.11
$61.00$62.00Aug 28$0.12$0.88$0.127.33$61.12
$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$0.13$1.87$0.1314.38$49.87
$51.00$50.00Aug 19$0.12$0.88$0.127.33$50.88
$52.00$51.00Aug 17$0.15$0.85$0.155.67$51.85
$52.00$51.00Aug 19$0.18$0.82$0.184.56$51.82
$53.50$53.00Aug 10$0.10$0.40$0.104.00$53.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 317 found (best R:R 15.67, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$51.00$52.00Aug 17$0.88$0.88$0.127.33$51.88
$48.00$52.50Aug 19$3.92$3.92$0.586.76$51.92
$53.50$54.00Aug 7$0.40$0.40$0.104.00$53.90
$52.50$53.00Aug 12$0.40$0.40$0.104.00$52.90
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.88$1.88$0.1215.67$58.12
$60.00$58.00Aug 12$1.81$1.81$0.199.53$58.19
$58.00$57.00Aug 10$0.90$0.90$0.109.00$57.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.16, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 7Aug 10$0.0665.8%44.8%
$61.50Aug 10Aug 12$0.0655.2%53.5%
$47.50Aug 7Aug 14$0.07102.5%52.2%
$52.50Aug 7Aug 10$0.0853.5%36.7%
$58.00Aug 7Aug 10$0.0863.6%41.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Aug 7Aug 10$0.0654.3%37.6%
$52.50Aug 7Aug 10$0.0853.5%36.7%
$58.00Aug 7Aug 10$0.0863.6%41.4%
$62.00Aug 7Aug 14$0.0883.4%51.6%
$53.00Aug 7Aug 10$0.1051.5%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 2.23% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 7$0.65$0.58$1.23$53.77$56.232.23%
$54.50Aug 7$0.94$0.37$1.31$53.19$55.812.38%
$55.50Aug 7$0.44$0.88$1.32$54.18$56.822.40%
$54.00Aug 7$1.29$0.22$1.51$52.49$55.512.74%
$56.00Aug 7$0.29$1.23$1.52$54.48$57.522.76%
$55.00Aug 10$0.87$0.78$1.65$53.35$56.653.00%
$54.50Aug 10$1.14$0.56$1.70$52.80$56.203.09%
$55.50Aug 10$0.65$1.06$1.71$53.79$57.213.11%
$53.50Aug 7$1.69$0.13$1.82$51.68$55.323.31%
$56.50Aug 7$0.20$1.62$1.82$54.68$58.323.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.31% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Aug 7$0.10$0.07$0.17$52.83$57.67
$57.00$53.00Aug 7$0.14$0.07$0.21$52.79$57.21
$57.50$53.50Aug 7$0.10$0.13$0.23$53.27$57.73
$56.50$53.00Aug 7$0.20$0.07$0.27$52.73$56.77
$57.00$53.50Aug 7$0.14$0.13$0.27$53.23$57.27
$57.50$54.00Aug 7$0.10$0.22$0.32$53.68$57.82
$56.50$53.50Aug 7$0.20$0.13$0.33$53.17$56.83
$56.00$53.00Aug 7$0.29$0.07$0.36$52.64$56.36
$57.00$54.00Aug 7$0.14$0.22$0.36$53.64$57.36
$57.50$53.00Aug 10$0.19$0.17$0.36$52.64$57.86

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
55/5657/58Aug 19$0.40$0.104.00$55.10$57.40
52/5354/55Aug 19$0.39$0.113.55$52.61$54.89
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
52/5355/56Aug 19$0.38$0.123.17$52.62$55.38
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
54/5558/58Aug 19$0.37$0.132.85$54.63$57.87
51/5253/54Aug 19$1.10$0.402.75$50.90$54.10
52/5254/55Aug 19$0.36$0.142.57$52.14$54.86
52/5255/56Aug 19$0.35$0.152.33$52.15$55.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$50.50$51.00$51.50Aug 10$0.05$0.459.00
$54.50$55.00$55.50Aug 10$0.05$0.459.00
$48.00$48.50$49.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$50.00$51.00$52.00Aug 17$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. 179 found (best net $-0.11, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.04$1.96
$63.00$65.001:2Aug 17-$0.05$1.95
$61.00$62.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 10$0.00$1.00
$63.00$64.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 12-$0.11$4.89
$65.00$60.001:2Sep 11-$1.86$3.14
$59.50$56.501:2Aug 19-$0.15$2.85
$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. 152 found (best yield 5.63%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.100.510.8%5.63%6.45%941.1K
$56.00Sep 18$2.870.481.7%5.21%6.94%26710.2K
$55.50Sep 11$2.750.500.8%5.00%5.81%6453
$56.50Sep 18$2.680.462.6%4.87%7.50%43854
$56.00Sep 11$2.540.481.7%4.61%6.34%69124
$57.00Sep 18$2.490.443.5%4.52%8.07%1712.0K
$55.50Sep 4$2.460.500.8%4.47%5.29%99442
$56.50Sep 11$2.330.452.6%4.23%6.87%5166
$57.50Sep 18$2.320.424.5%4.21%8.66%441.3K
$56.00Sep 4$2.250.471.7%4.09%5.81%236456

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 88,631
Total Puts 21,799
Put/Call Ratio 0.25
Net Difference 66,832

Prior's Put/Call Breakdown

Total Calls 208,687
Total Puts 63,020
Put/Call Ratio 0.30
Net Difference 145,667

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