Tour v492
SLV
iShares Silver Trust
$55.29 -1.39%
(8/6 12:40) ◀
|
Thursday, August 6, 2026 (12:45pm)
January 2026
|
▶ (8/6 12:50)
◀ 8/6 12:45 ▶

Option Volume

Detail
ℹ
Current (08/06 12:45pm) 117,170
Calls: 94,288 (80%)
Puts: 22,882 (20%)
Prior (08/05) 281,601
Calls: 216,305 (77%)
Puts: 65,296 (23%)
Current vs Prior -58.39%
Calls: -56.41% (Calls)
Puts: -64.96% (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 -49.54%
Calls: -39.74%
Puts: -69.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:45pm) $20.90M
Calls: $18.28M (87%)
Puts: $2.62M (13%)
Prior (08/05) $45.13M
Calls: $36.99M (82%)
Puts: $8.14M (18%)
Current vs Prior -53.70%
Calls: -50.58%
Puts: -67.85%
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 -42.54%
Calls: -29.13%
Puts: -75.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:45pm) 0.24
Prior (08/05) 0.30
Current vs Prior -19.61%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -54.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:45pm) 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% | 3.51%2.73% | 5.43%5.84% | 12.17%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -21.07% | -15.92%-21.07% | -9.46%-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 +0.15% | -9.05%-13.06% | -5.05%-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 -21.07% | -15.92%-21.07% | -9.46%-8.25% | -4.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.26% | 8.80%
Calls: 6.41% | 7.07%
Puts: 4.11% | 10.53%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -35.06% | +19.40%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -52.04% | -9.82%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($18.28M) vs puts ($2.62M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (94,288 calls vs 22,882 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
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
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 484 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 183.453.50$3.481.4%2.1K0.5415.1K
$45.00Aug 1410.2510.40$10.331.5%1281.0025
$46.00Aug 149.259.40$9.321.6%--1.0058
$47.50Sep 188.508.65$8.571.8%730.851.6K
$44.50Sep 1811.1511.35$11.251.8%--0.91340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Sep 184.104.15$4.131.2%150.551.4K
$66.00Sep 1811.2011.35$11.271.3%10.831.6K
$66.00Aug 2810.8010.95$10.881.4%--0.9146
$65.50Sep 1810.7510.90$10.831.4%150.82802
$56.00Sep 183.503.55$3.531.4%890.507.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.52, 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
$65.00Aug 140.060.07$0.0714.3%430.04488
$60.50Aug 120.110.13$0.1216.7%230.0857
$62.00Aug 140.120.14$0.1315.4%8120.07443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.050.06$0.0616.7%520.027.5K
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$49.50Aug 140.090.10$0.1010.0%510.06108
$53.50Aug 70.100.12$0.1118.2%6570.13344
$45.00Aug 280.100.11$0.119.1%1280.047.2K

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 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 74.704.85$4.783.1%1321.00127
$61.00Aug 75.655.85$5.753.5%11.0030
$62.00Aug 76.656.85$6.753.0%--1.0069
$65.00Aug 129.659.85$9.752.1%--0.9710
$66.00Aug 1410.6510.85$10.751.9%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 594 active (total vol 106.2K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.051.10$1.084.6%9.5K0.431.6K
$55.00Aug 211.982.06$2.024.0%6.5K0.5427.7K
$60.00Aug 210.510.55$0.537.5%4.9K0.2089.3K
$60.00Sep 181.671.74$1.714.1%4.6K0.3341.3K
$57.00Aug 70.140.15$0.156.7%4.5K0.167.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.450.49$0.478.5%1.7K0.422.2K
$54.00Aug 70.160.19$0.1816.7%1.4K0.20950
$55.50Aug 70.710.74$0.734.1%1.3K0.55588
$55.00Sep 182.943.00$2.972.0%1.2K0.4621.8K
$50.00Sep 181.081.13$1.114.5%1.1K0.2244.8K

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 76.4%, max 245.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.2%45.9%245.0%422.1K
$46.00Aug 7Sep 18148.7%45.0%230.4%832.2K
$46.50Aug 7Sep 18135.7%44.6%204.5%722.1K
$45.50Aug 7Sep 18132.5%45.4%191.6%723.7K
$47.00Aug 7Sep 18112.4%44.1%154.7%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.2%45.9%245.0%30713.2K
$46.00Aug 7Sep 18148.7%45.0%230.4%221.0K
$44.50Aug 7Sep 18146.1%45.9%218.0%41.4K
$46.50Aug 7Sep 18135.7%44.6%204.5%27726
$45.50Aug 7Sep 18132.5%45.4%191.6%81.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 15.67, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 28$0.10$0.90$0.109.00$62.10
$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$0.12$1.88$0.1215.67$49.88
$51.00$50.00Aug 19$0.11$0.89$0.118.09$50.89
$52.00$51.00Aug 17$0.13$0.87$0.136.69$51.87
$52.00$51.00Aug 19$0.16$0.84$0.165.25$51.84
$54.50$54.00Aug 7$0.11$0.39$0.113.55$54.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 17.18, 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$0.85$0.85$0.155.67$51.85
$53.50$54.00Aug 7$0.40$0.40$0.104.00$53.90
$52.00$52.50Aug 14$0.40$0.40$0.104.00$52.40
$49.00$49.50Sep 11$0.40$0.40$0.104.00$49.40
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$1.86$1.86$0.1413.29$63.14
$64.00$63.00Sep 4$0.90$0.90$0.109.00$63.10
$60.00$58.00Aug 12$1.77$1.77$0.237.70$58.23
$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. 40 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Aug 7Aug 10$0.0560.6%38.8%
$52.50Aug 7Aug 10$0.0657.7%38.3%
$59.00Aug 7Aug 10$0.0662.7%43.1%
$61.50Aug 10Aug 12$0.0652.7%52.0%
$51.50Aug 7Aug 10$0.0762.6%40.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0757.7%38.3%
$62.00Aug 7Aug 14$0.0887.7%51.2%
$53.00Aug 7Aug 10$0.0956.2%36.7%
$58.00Aug 7Aug 10$0.0959.7%39.8%
$53.50Aug 7Aug 10$0.1153.2%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 2.26% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 7$0.78$0.47$1.25$53.75$56.252.26%
$55.50Aug 7$0.53$0.73$1.26$54.24$56.762.28%
$54.50Aug 7$1.10$0.29$1.39$53.11$55.892.51%
$56.00Aug 7$0.35$1.05$1.40$54.60$57.402.53%
$54.00Aug 7$1.48$0.18$1.66$52.34$55.663.00%
$56.50Aug 7$0.22$1.44$1.66$54.84$58.163.00%
$55.00Aug 10$0.99$0.69$1.68$53.32$56.683.04%
$55.50Aug 10$0.73$0.95$1.68$53.82$57.183.04%
$54.50Aug 10$1.28$0.49$1.77$52.73$56.273.20%
$56.00Aug 10$0.53$1.25$1.78$54.22$57.783.22%

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
$57.50$54.00Aug 7$0.09$0.18$0.27$53.73$57.77
$56.50$53.00Aug 7$0.22$0.07$0.29$52.71$56.79
$56.50$53.50Aug 7$0.22$0.11$0.33$53.17$56.83
$57.00$54.00Aug 7$0.15$0.18$0.33$53.67$57.33
$57.50$53.00Aug 10$0.20$0.16$0.36$52.64$57.86
$57.50$54.50Aug 7$0.09$0.29$0.38$54.12$57.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 4.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.40$0.104.00$52.60$54.90
55/5657/58Aug 19$0.39$0.113.55$55.11$57.39
52/5254/55Aug 19$0.38$0.123.17$52.12$54.88
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
51/5253/54Aug 19$1.12$0.382.95$50.88$54.12
52/5355/56Aug 19$0.37$0.132.85$52.63$55.37
50/5153/54Aug 19$1.07$0.432.49$49.93$54.07
52/5253/54Aug 19$1.07$0.432.49$51.43$54.07
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. 52 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
$51.00$52.00$53.00Aug 17$0.06$0.9415.67
$50.00$51.00$52.00Aug 17$0.07$0.9313.29
$55.50$56.00$56.50Aug 7$0.05$0.459.00
$54.00$54.50$55.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.12$1.8815.67
$62.00$63.00$64.00Aug 21$0.07$0.9313.29
$61.00$62.00$63.00Sep 4$0.08$0.9211.50
$52.50$53.00$53.50Aug 17$0.05$0.459.00
$61.00$61.50$62.00Sep 18$0.05$0.459.00

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 $-1.73, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$65.001:2Aug 17-$0.03$1.97
$61.00$63.001:2Aug 17-$0.04$1.96
$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$60.001:2Sep 11-$1.73$3.27
$59.50$56.501:2Aug 19-$0.04$2.96
$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. 151 found (best yield 5.79%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.200.520.4%5.79%6.17%971.1K
$56.00Sep 18$2.990.491.3%5.41%6.69%27510.2K
$55.50Sep 11$2.850.510.4%5.15%5.53%6853
$56.50Sep 18$2.780.472.2%5.03%7.22%43854
$56.00Sep 11$2.650.491.3%4.79%6.08%71124
$57.00Sep 18$2.590.453.1%4.68%7.78%1712.0K
$55.50Sep 4$2.580.510.4%4.67%5.05%103442
$56.50Sep 11$2.430.462.2%4.40%6.58%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%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 94,288
Total Puts 22,882
Put/Call Ratio 0.24
Net Difference 71,406

Prior's Put/Call Breakdown

Total Calls 216,305
Total Puts 65,296
Put/Call Ratio 0.30
Net Difference 151,009

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