Tour v492
SLV
iShares Silver Trust
$55.15 -1.64%
(8/6 12:25) ◀
|
Thursday, August 6, 2026 (12:30pm)
January 2026
|
▶ (8/6 12:35)
◀ 8/6 12:30 ▶

Option Volume

Detail
ℹ
Current (08/06 12:30pm) 112,957
Calls: 90,983 (81%)
Puts: 21,974 (19%)
Prior (08/05) 274,503
Calls: 211,028 (77%)
Puts: 63,475 (23%)
Current vs Prior -58.85%
Calls: -56.89% (Calls)
Puts: -65.38% (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 -51.36%
Calls: -41.85%
Puts: -71.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:30pm) $19.74M
Calls: $17.09M (87%)
Puts: $2.65M (13%)
Prior (08/05) $43.81M
Calls: $35.90M (82%)
Puts: $7.91M (18%)
Current vs Prior -54.93%
Calls: -52.38%
Puts: -66.50%
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 -45.71%
Calls: -33.72%
Puts: -74.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:30pm) 0.24
Prior (08/05) 0.30
Current vs Prior -19.71%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -55.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:30pm) 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 2.76% | 3.54%2.76% | 5.40%5.86% | 12.11%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.34% | -15.28%-20.34% | -9.83%-8.01% | -4.75%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +1.07% | -8.34%-12.26% | -5.44%-24.68% | -5.47%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -20.34% | -15.28%-20.34% | -9.83%-8.01% | -4.75%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.20% | 9.27%
Calls: 4.29% | 9.89%
Puts: 6.10% | 8.65%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -35.80% | +25.78%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -52.59% | -5.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($17.09M) vs puts ($2.65M). 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 0.24 - heavy call buying (90,983 calls vs 21,974 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
12:30BULLISHBULLISHBULLISH
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 474 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.159.25$9.201.1%--1.0058
$44.50Sep 1811.0511.20$11.131.3%--0.91340
$44.50Aug 1410.6010.75$10.681.4%1281.0015
$45.00Aug 2810.2510.40$10.331.5%20.9415
$55.00Sep 183.353.40$3.381.5%1.9K0.5315.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 1811.3511.50$11.431.3%10.841.6K
$66.00Aug 2810.9511.10$11.021.4%--0.9146
$65.00Sep 1810.4510.60$10.521.4%20.8219.3K
$65.00Aug 2810.0010.15$10.071.5%--0.9061
$64.00Sep 189.559.70$9.631.6%--0.80847

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
$66.00Aug 140.050.06$0.0616.7%--0.03146
$58.00Aug 70.060.07$0.0714.3%2.8K0.083.3K
$64.00Aug 140.070.08$0.0812.5%510.04408
$63.00Aug 140.090.10$0.1010.0%7300.051.8K
$62.00Aug 140.110.13$0.1216.7%1230.07443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.050.06$0.0616.7%490.027.5K
$48.50Aug 140.060.07$0.0714.3%420.042.9K
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$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. 305 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 710.0510.25$10.152.0%51.0076
$45.50Aug 79.559.75$9.652.1%--1.0077
$46.00Aug 79.059.25$9.152.2%41.0041
$46.50Aug 78.558.75$8.652.3%--1.0048
$47.00Aug 78.058.25$8.152.5%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 76.806.95$6.882.2%--0.9969
$61.00Aug 75.805.95$5.882.6%10.9830
$60.00Aug 74.804.90$4.852.1%1220.98127
$65.00Aug 129.8010.00$9.902.0%--0.9710
$66.00Aug 1410.8011.00$10.901.8%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 592 active (total vol 102.4K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.001.04$1.023.9%9.5K0.411.6K
$55.00Aug 211.901.99$1.944.6%6.5K0.5327.7K
$60.00Aug 210.500.51$0.512.0%4.9K0.1989.3K
$60.00Sep 181.641.71$1.674.2%4.5K0.3241.3K
$57.00Aug 70.130.14$0.147.1%4.2K0.157.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.510.55$0.537.5%1.5K0.462.2K
$54.00Aug 70.190.20$0.205.0%1.4K0.23950
$55.50Aug 70.790.84$0.826.1%1.2K0.59588
$55.00Sep 183.003.10$3.053.3%1.2K0.4721.8K
$50.00Sep 181.111.17$1.145.3%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 71.7%, max 226.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18147.9%45.4%226.0%422.1K
$45.50Aug 7Sep 18130.1%44.9%189.5%723.7K
$46.00Aug 7Sep 18123.3%44.5%177.3%832.2K
$66.00Aug 7Sep 18130.3%49.3%164.5%84.8K
$46.50Aug 7Sep 18116.7%44.2%164.1%722.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18147.9%45.4%226.0%30713.2K
$44.50Aug 7Sep 18143.6%45.5%216.0%41.4K
$45.50Aug 7Sep 18130.1%44.9%189.5%81.0K
$46.00Aug 7Sep 18123.3%44.5%177.3%221.0K
$46.50Aug 7Sep 18116.7%44.2%164.1%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 14.38, avg 2.03)

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
$60.00$61.00Aug 21$0.11$0.89$0.118.09$60.11
$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
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 17$0.10$0.90$0.109.00$50.90
$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$0.18$0.82$0.184.56$51.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 17.18, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$3.95$3.95$0.557.18$51.95
$51.00$52.00Aug 17$0.85$0.85$0.155.67$51.85
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.89$1.89$0.1117.18$58.11
$65.00$63.00Aug 28$1.87$1.87$0.1314.38$63.13
$58.00$57.00Aug 10$0.90$0.90$0.109.00$57.10
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$63.00$62.00Sep 4$0.90$0.90$0.109.00$62.10

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
$59.00Aug 7Aug 10$0.0664.9%44.5%
$61.50Aug 10Aug 12$0.0653.8%53.2%
$52.50Aug 7Aug 10$0.0754.8%37.1%
$58.00Aug 7Aug 10$0.0862.4%41.0%
$60.50Aug 10Aug 12$0.0849.2%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0572.0%48.3%
$52.00Aug 7Aug 10$0.0655.5%38.0%
$52.50Aug 7Aug 10$0.0854.8%37.1%
$58.00Aug 7Aug 10$0.0862.4%41.0%
$53.00Aug 7Aug 10$0.0952.9%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 2.23% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 7$0.70$0.53$1.23$53.77$56.232.23%
$55.50Aug 7$0.48$0.82$1.30$54.20$56.802.36%
$54.50Aug 7$0.98$0.34$1.32$53.18$55.822.39%
$56.00Aug 7$0.31$1.17$1.48$54.52$57.482.68%
$54.00Aug 7$1.35$0.20$1.55$52.45$55.552.81%
$55.00Aug 10$0.91$0.76$1.67$53.33$56.673.03%
$55.50Aug 10$0.67$1.04$1.71$53.79$57.213.10%
$54.50Aug 10$1.19$0.54$1.73$52.77$56.233.14%
$56.50Aug 7$0.22$1.57$1.79$54.71$58.293.25%
$56.00Aug 10$0.49$1.35$1.84$54.16$57.843.34%

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$0.09$0.07$0.16$52.84$57.66
$57.00$53.00Aug 7$0.14$0.07$0.21$52.79$57.21
$57.50$53.50Aug 7$0.09$0.12$0.21$53.29$57.71
$57.00$53.50Aug 7$0.14$0.12$0.26$53.24$57.26
$56.50$53.00Aug 7$0.22$0.07$0.29$52.71$56.79
$57.50$54.00Aug 7$0.09$0.20$0.29$53.71$57.79
$56.50$53.50Aug 7$0.22$0.12$0.34$53.16$56.84
$57.00$54.00Aug 7$0.14$0.20$0.34$53.66$57.34
$57.50$53.00Aug 10$0.20$0.16$0.36$52.64$57.86
$56.00$53.00Aug 7$0.31$0.07$0.38$52.62$56.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 8.09, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 17$0.89$0.118.09$50.11$52.89
54/5456/56Aug 19$0.39$0.113.55$54.11$56.39
54/5456/57Aug 19$0.39$0.113.55$54.11$56.89
52/5254/55Aug 19$0.38$0.123.17$52.12$54.88
54/5557/58Aug 19$0.38$0.123.17$54.62$57.38
51/5253/54Aug 19$1.13$0.373.05$50.87$54.13
52/5355/56Aug 19$0.37$0.132.85$52.63$55.37
54/5457/58Aug 19$0.36$0.142.57$54.14$57.36
52/5253/54Aug 19$1.07$0.432.49$51.43$54.07
50/5153/54Aug 19$1.06$0.442.41$49.94$54.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 17$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$51.00$52.00$53.00Aug 17$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 28$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$63.00$64.00$65.00Sep 4$0.06$0.9415.67
$50.00$51.00$52.00Aug 19$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29

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 $-0.04, 178 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-$0.04$4.96
$65.00$60.001:2Sep 11-$1.81$3.19
$59.50$56.501:2Aug 19-$0.14$2.86
$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. 151 found (best yield 5.62%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.100.510.6%5.62%6.26%941.1K
$56.00Sep 18$2.910.491.5%5.28%6.82%26710.2K
$55.50Sep 11$2.780.510.6%5.04%5.68%6653
$56.50Sep 18$2.710.462.5%4.91%7.36%43854
$56.00Sep 11$2.570.481.5%4.66%6.20%69124
$57.00Sep 18$2.520.443.4%4.57%7.92%1712.0K
$55.50Sep 4$2.490.500.6%4.51%5.15%99442
$56.50Sep 11$2.370.452.5%4.30%6.75%5166
$57.50Sep 18$2.330.424.3%4.22%8.49%441.3K
$56.00Sep 4$2.280.471.5%4.13%5.68%261456

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 90,983
Total Puts 21,974
Put/Call Ratio 0.24
Net Difference 69,009

Prior's Put/Call Breakdown

Total Calls 211,028
Total Puts 63,475
Put/Call Ratio 0.30
Net Difference 147,553

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