Tour v492
SLV
iShares Silver Trust
$55.20 -1.55%
(8/6 12:30) ◀
|
Thursday, August 6, 2026 (12:35pm)
January 2026
|
▶ (8/6 12:40)
◀ 8/6 12:35 ▶

Option Volume

Detail
ℹ
Current (08/06 12:35pm) 114,315
Calls: 91,846 (80%)
Puts: 22,469 (20%)
Prior (08/05) 276,986
Calls: 212,836 (77%)
Puts: 64,150 (23%)
Current vs Prior -58.73%
Calls: -56.85% (Calls)
Puts: -64.97% (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 -50.77%
Calls: -41.30%
Puts: -70.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:35pm) $20.13M
Calls: $17.48M (87%)
Puts: $2.65M (13%)
Prior (08/05) $44.13M
Calls: $36.08M (82%)
Puts: $8.05M (18%)
Current vs Prior -54.38%
Calls: -51.56%
Puts: -67.03%
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 -44.64%
Calls: -32.23%
Puts: -74.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:35pm) 0.24
Prior (08/05) 0.30
Current vs Prior -18.83%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -54.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:35pm) 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%5.85% | 12.19%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.94% | -15.79%-20.94% | -9.31%-8.10% | -4.12%
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%-24.75% | -4.85%
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%-8.10% | -4.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.94% | 9.29%
Calls: 2.74% | 9.57%
Puts: 5.13% | 9.00%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -51.36% | +26.05%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -64.08% | -4.80%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($17.48M) vs puts ($2.65M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (91,846 calls vs 22,469 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
12:35BULLISHBULLISHBULLISH
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 481 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 1410.6510.80$10.731.4%1281.0015
$45.00Aug 2810.3010.45$10.381.4%20.9415
$55.00Sep 183.403.45$3.431.5%2.0K0.5415.1K
$55.50Sep 183.153.20$3.181.6%940.511.1K
$46.00Aug 149.159.30$9.231.6%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Sep 189.109.20$9.151.1%--0.78414
$66.00Sep 1811.3011.45$11.381.3%10.831.6K
$65.50Sep 1810.8511.00$10.931.4%150.83802
$65.00Sep 1810.4010.55$10.481.4%20.8119.3K
$65.00Aug 289.9510.10$10.021.5%--0.9061

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.050.06$0.0616.7%1930.05579
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.050.06$0.0616.7%520.027.5K
$53.00Aug 70.060.07$0.0714.3%9840.082.0K
$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

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 1010.1010.30$10.202.0%--1.0019
$46.00Aug 109.109.30$9.202.2%--1.0011
$47.00Aug 108.108.30$8.202.4%--1.0025
$49.50Aug 105.605.80$5.703.5%--1.0038
$50.00Aug 105.105.30$5.203.8%--1.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.754.90$4.833.1%1291.00127
$61.00Aug 75.755.90$5.832.6%11.0030
$62.00Aug 76.756.90$6.832.2%--1.0069
$65.00Aug 129.759.95$9.852.0%--0.9710
$66.00Aug 1410.7510.95$10.851.8%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 594 active (total vol 103.6K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.001.06$1.035.8%9.5K0.421.6K
$55.00Aug 211.932.01$1.974.1%6.5K0.5327.7K
$60.00Aug 210.490.53$0.517.8%4.9K0.1989.3K
$60.00Sep 181.651.72$1.694.1%4.6K0.3241.3K
$57.00Aug 70.140.15$0.156.7%4.3K0.167.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.490.53$0.517.8%1.7K0.442.2K
$54.00Aug 70.180.21$0.2015.0%1.4K0.21950
$55.50Aug 70.760.80$0.785.1%1.2K0.57588
$55.00Sep 182.993.05$3.022.0%1.2K0.4721.8K
$50.00Sep 181.101.13$1.122.7%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. 76 strikes (avg 74.1%, max 229.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18147.1%44.6%229.6%832.2K
$45.00Aug 7Sep 18149.0%45.5%227.3%422.1K
$45.50Aug 7Sep 18131.1%45.1%190.8%723.7K
$46.50Aug 7Sep 18117.7%44.3%165.5%722.1K
$47.00Aug 7Sep 18111.0%43.9%153.2%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18147.1%44.6%229.6%221.0K
$45.00Aug 7Sep 18149.0%45.5%227.3%30713.2K
$44.50Aug 7Sep 18144.6%45.6%217.2%41.4K
$45.50Aug 7Sep 18131.1%45.1%190.8%81.0K
$46.50Aug 7Sep 18117.7%44.3%165.5%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 15.67, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.12$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$0.12$1.88$0.1215.67$49.88
$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
$53.00$52.50Aug 14$0.10$0.40$0.104.00$52.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 11.50, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$3.98$3.98$0.527.65$51.98
$51.00$52.00Aug 17$0.87$0.87$0.136.69$51.87
$52.00$52.50Aug 14$0.40$0.40$0.104.00$52.40
$51.00$51.50Aug 21$0.40$0.40$0.104.00$51.40
$49.50$50.00Sep 4$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 28$1.84$1.84$0.1611.50$63.16
$60.00$58.00Aug 12$1.80$1.80$0.209.00$58.20
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$58.00$57.00Aug 10$0.87$0.87$0.136.69$57.13
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 7Aug 10$0.0663.9%43.8%
$61.50Aug 10Aug 12$0.0653.2%52.7%
$52.00Aug 7Aug 10$0.0856.6%38.7%
$52.50Aug 7Aug 10$0.0856.1%37.9%
$58.00Aug 7Aug 10$0.0861.2%40.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Aug 7Aug 10$0.0556.6%38.7%
$52.50Aug 7Aug 10$0.0856.1%37.9%
$58.00Aug 7Aug 10$0.0861.2%40.2%
$53.00Aug 7Aug 10$0.0952.3%36.1%
$62.00Aug 7Aug 14$0.1088.7%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 2.25% of stock, avg 10.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 7$0.73$0.51$1.24$53.76$56.242.25%
$55.50Aug 7$0.48$0.78$1.26$54.24$56.762.28%
$54.50Aug 7$1.02$0.32$1.34$53.16$55.842.43%
$56.00Aug 7$0.33$1.13$1.46$54.54$57.462.64%
$54.00Aug 7$1.38$0.20$1.58$52.42$55.582.86%
$55.00Aug 10$0.94$0.74$1.68$53.32$56.683.04%
$55.50Aug 10$0.70$1.00$1.70$53.80$57.203.08%
$56.50Aug 7$0.22$1.51$1.73$54.77$58.233.13%
$54.50Aug 10$1.21$0.52$1.73$52.77$56.233.13%
$56.00Aug 10$0.50$1.32$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 0.29% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Aug 7$0.09$0.07$0.16$52.84$57.66
$57.50$53.50Aug 7$0.09$0.11$0.20$53.30$57.70
$57.00$53.00Aug 7$0.15$0.07$0.22$52.78$57.22
$57.00$53.50Aug 7$0.15$0.11$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$0.11$0.33$53.17$56.83
$57.00$54.00Aug 7$0.15$0.20$0.35$53.65$57.35
$57.50$53.00Aug 10$0.20$0.16$0.36$52.64$57.86
$56.00$53.00Aug 7$0.33$0.07$0.40$52.60$56.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 3.55, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.39$0.113.55$52.61$54.89
52/5254/55Aug 19$0.38$0.123.17$52.12$54.88
54/5456/56Aug 19$0.38$0.123.17$54.12$56.38
54/5557/58Aug 19$0.38$0.123.17$54.62$57.38
51/5253/54Aug 19$1.11$0.392.85$50.89$54.11
52/5355/56Aug 19$0.37$0.132.85$52.63$55.37
54/5456/57Aug 19$0.37$0.132.85$54.13$56.87
52/5255/56Aug 19$0.36$0.142.57$52.14$55.36
50/5153/54Aug 19$1.06$0.442.41$49.94$54.06
52/5253/54Aug 19$1.06$0.442.41$51.44$54.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$50.50$51.00$51.50Aug 12$0.05$0.459.00
$53.50$54.00$54.50Aug 14$0.05$0.459.00
$57.00$57.50$58.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 17$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Sep 4$0.07$0.9313.29
$62.00$63.00$64.00Aug 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. 181 found (best net $-0.01, 179 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-$0.01$4.99
$65.00$60.001:2Sep 11-$1.76$3.24
$59.50$56.501:2Aug 19-$0.12$2.88
$46.00$45.001:2Aug 19$0.00$1.00
$60.00$58.001:2Aug 10-$1.03$0.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 5.71%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.150.510.5%5.71%6.25%941.1K
$56.00Sep 18$2.950.491.4%5.34%6.79%27510.2K
$55.50Sep 11$2.810.510.5%5.09%5.63%6653
$56.50Sep 18$2.730.472.4%4.95%7.30%43854
$56.00Sep 11$2.590.481.4%4.69%6.14%69124
$57.00Sep 18$2.560.443.3%4.64%7.90%1712.0K
$55.50Sep 4$2.510.510.5%4.55%5.09%100442
$56.50Sep 11$2.390.462.4%4.33%6.68%5166
$57.50Sep 18$2.360.424.2%4.28%8.44%441.3K
$56.00Sep 4$2.300.481.4%4.17%5.62%265456

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 91,846
Total Puts 22,469
Put/Call Ratio 0.24
Net Difference 69,377

Prior's Put/Call Breakdown

Total Calls 212,836
Total Puts 64,150
Put/Call Ratio 0.30
Net Difference 148,686

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