Tour v492
SLV
iShares Silver Trust
$55.33 -1.33%
(8/6 12:45) ◀
|
Thursday, August 6, 2026 (12:50pm)
January 2026
|
▶ (8/6 12:55)
◀ 8/6 12:50 ▶

Option Volume

Detail
ℹ
Current (08/06 12:50pm) 118,124
Calls: 94,823 (80%)
Puts: 23,301 (20%)
Prior (08/05) 283,712
Calls: 217,732 (77%)
Puts: 65,980 (23%)
Current vs Prior -58.36%
Calls: -56.45% (Calls)
Puts: -64.68% (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 -49.13%
Calls: -39.39%
Puts: -69.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:50pm) $21.21M
Calls: $18.59M (88%)
Puts: $2.62M (12%)
Prior (08/05) $45.05M
Calls: $36.75M (82%)
Puts: $8.31M (18%)
Current vs Prior -52.91%
Calls: -49.41%
Puts: -68.41%
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 -41.67%
Calls: -27.92%
Puts: -75.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:50pm) 0.25
Prior (08/05) 0.30
Current vs Prior -18.91%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -54.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:50pm) 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 2.75% | 3.51%2.75% | 5.40%5.84% | 12.13%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.60% | -15.99%-20.60% | -9.82%-8.31% | -4.63%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +0.74% | -9.11%-12.55% | -5.43%-24.93% | -5.35%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -20.60% | -15.99%-20.60% | -9.82%-8.31% | -4.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.35% | 8.79%
Calls: 3.75% | 8.00%
Puts: 6.94% | 9.57%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -33.95% | +19.27%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -51.22% | -9.93%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($18.59M) vs puts ($2.62M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (94,823 calls vs 23,301 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
12:50BULLISHBULLISHBULLISH
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 488 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 148.358.45$8.401.2%--1.0017
$45.00Sep 1810.7510.90$10.831.4%370.912.1K
$55.00Sep 183.453.50$3.481.4%2.1K0.5415.1K
$45.00Aug 1710.3010.45$10.381.4%1181.00--
$45.50Sep 1810.3010.45$10.381.4%720.903.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 149.659.75$9.701.0%50.962
$63.50Sep 189.009.10$9.051.1%--0.78414
$62.50Sep 188.158.25$8.201.2%200.751.7K
$66.00Sep 1811.2011.35$11.271.3%10.831.6K
$66.00Aug 2810.8010.95$10.881.4%--0.9146

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
$65.00Aug 140.060.07$0.0714.3%430.04488
$60.50Aug 120.110.13$0.1216.7%230.0857
$62.00Aug 140.120.13$0.137.7%8220.07443
$57.00Aug 70.140.15$0.156.7%4.5K0.177.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.050.06$0.0616.7%520.027.5K
$53.00Aug 70.060.07$0.0714.3%1.1K0.082.0K
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$49.50Aug 140.090.10$0.1010.0%510.06108
$53.50Aug 70.100.11$0.119.1%6670.13344

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 710.2010.40$10.301.9%51.0076
$45.50Aug 79.759.90$9.821.5%--1.0077
$46.00Aug 79.259.40$9.321.6%41.0041
$46.50Aug 78.758.90$8.821.7%--1.0048
$47.00Aug 78.258.40$8.321.8%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 76.606.80$6.703.0%--0.9969
$61.00Aug 75.605.80$5.703.5%10.9830
$60.00Aug 74.654.75$4.702.1%1340.98127
$65.00Aug 129.609.80$9.702.1%--0.9710
$66.00Aug 1410.6010.80$10.701.9%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 597 active (total vol 107.0K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.041.11$1.086.5%9.5K0.431.6K
$55.00Aug 212.002.07$2.043.4%6.5K0.5427.7K
$60.00Aug 210.520.55$0.545.6%4.9K0.2089.3K
$60.00Sep 181.681.75$1.724.1%4.6K0.3341.3K
$57.00Aug 70.140.15$0.156.7%4.5K0.177.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.450.49$0.478.5%1.7K0.412.2K
$54.00Aug 70.160.18$0.1711.8%1.4K0.19950
$55.50Aug 70.690.74$0.726.9%1.3K0.54588
$55.00Sep 182.933.00$2.972.4%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 75.2%, max 245.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.8%45.9%245.6%422.1K
$46.00Aug 7Sep 18149.3%44.9%232.2%832.2K
$45.50Aug 7Sep 18133.0%45.4%193.2%723.7K
$46.50Aug 7Sep 18119.5%44.7%167.6%722.1K
$47.00Aug 7Sep 18112.9%44.1%156.0%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.8%45.9%245.6%30713.2K
$46.00Aug 7Sep 18149.3%44.9%232.2%221.0K
$44.50Aug 7Sep 18146.6%46.0%218.6%41.4K
$45.50Aug 7Sep 18133.0%45.4%193.2%81.0K
$46.50Aug 7Sep 18119.5%44.7%167.6%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 15.67, avg 1.99)

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$0.11$0.89$0.118.09$63.11
$62.00$63.00Sep 4$0.12$0.88$0.127.33$62.12
$63.00$64.00Sep 11$0.12$0.88$0.127.33$63.12
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
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$0.10$0.90$0.109.00$50.90
$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 37.46, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.00$4.00$0.508.00$52.00
$51.00$52.00Aug 17$0.86$0.86$0.146.14$51.86
$53.50$54.00Aug 7$0.40$0.40$0.104.00$53.90
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
$50.00$50.50Aug 28$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 12$4.87$4.87$0.1337.46$60.13
$65.00$62.00Aug 14$2.90$2.90$0.1029.00$62.10
$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
$60.00$58.00Aug 12$1.80$1.80$0.209.00$58.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Aug 10Aug 12$0.0652.4%51.8%
$52.50Aug 7Aug 10$0.0758.3%38.7%
$60.50Aug 10Aug 12$0.0747.7%48.1%
$58.00Aug 7Aug 10$0.0860.5%39.3%
$53.00Aug 7Aug 10$0.0955.7%37.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0758.3%38.7%
$53.00Aug 7Aug 10$0.0955.7%37.2%
$58.00Aug 7Aug 10$0.1060.5%39.3%
$61.00Aug 7Aug 14$0.1081.5%48.1%
$62.00Aug 7Aug 14$0.1087.5%50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 2.28% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.54$0.72$1.26$54.24$56.762.28%
$55.00Aug 7$0.80$0.47$1.27$53.73$56.272.30%
$54.50Aug 7$1.12$0.28$1.40$53.10$55.902.53%
$56.00Aug 7$0.36$1.05$1.41$54.59$57.412.55%
$56.50Aug 7$0.23$1.40$1.63$54.87$58.132.95%
$54.00Aug 7$1.51$0.17$1.68$52.32$55.683.04%
$55.00Aug 10$1.00$0.68$1.68$53.32$56.683.04%
$55.50Aug 10$0.76$0.94$1.70$53.80$57.203.07%
$54.50Aug 10$1.30$0.48$1.78$52.72$56.283.22%
$56.00Aug 10$0.55$1.23$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 4.79%)

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$0.17$0.26$53.74$57.76
$56.50$53.00Aug 7$0.23$0.07$0.30$52.70$56.80
$57.00$54.00Aug 7$0.15$0.17$0.32$53.68$57.32
$56.50$53.50Aug 7$0.23$0.11$0.34$53.16$56.84
$57.50$53.00Aug 10$0.20$0.16$0.36$52.64$57.86
$57.50$54.50Aug 7$0.09$0.28$0.37$54.13$57.87

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
54/5456/57Aug 19$0.39$0.113.55$54.11$56.89
54/5556/57Aug 19$0.39$0.113.55$54.61$56.89
52/5254/55Aug 19$0.38$0.123.17$52.12$54.88
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
52/5255/56Aug 19$0.36$0.142.57$52.14$55.36
54/5457/58Aug 19$0.36$0.142.57$54.14$57.36
54/5557/58Aug 19$0.36$0.142.57$54.64$57.36
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. 56 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 17$0.06$0.9415.67
$51.00$52.00$53.00Aug 17$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$55.50$56.00$56.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.07$1.9327.57
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$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. 180 found (best net $-1.66, 177 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
$59.00$60.001:2Aug 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-$1.66$3.34
$59.50$56.501:2Aug 19-$0.05$2.95
$60.00$58.001:2Aug 10-$0.94$1.06
$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 5.78%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.200.520.3%5.78%6.09%981.1K
$56.00Sep 18$3.000.501.2%5.42%6.63%27510.2K
$55.50Sep 11$2.870.520.3%5.19%5.49%6853
$56.50Sep 18$2.800.472.1%5.06%7.18%43854
$56.00Sep 11$2.650.491.2%4.79%6.00%71124
$57.00Sep 18$2.610.453.0%4.72%7.74%1752.0K
$55.50Sep 4$2.590.510.3%4.68%4.99%105442
$56.50Sep 11$2.450.462.1%4.43%6.54%5166
$57.50Sep 18$2.420.433.9%4.37%8.30%441.3K
$56.00Sep 4$2.380.481.2%4.30%5.51%266456

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 94,823
Total Puts 23,301
Put/Call Ratio 0.25
Net Difference 71,522

Prior's Put/Call Breakdown

Total Calls 217,732
Total Puts 65,980
Put/Call Ratio 0.30
Net Difference 151,752

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