Tour v492
SLV
iShares Silver Trust
$55.38 -1.24%
(8/6 12:50) ◀
|
Thursday, August 6, 2026 (12:55pm)
January 2026
|
▶ (8/6 13:00)
◀ 8/6 12:55 ▶

Option Volume

Detail
ℹ
Current (08/06 12:55pm) 118,998
Calls: 95,507 (80%)
Puts: 23,491 (20%)
Prior (08/05) 285,021
Calls: 218,600 (77%)
Puts: 66,421 (23%)
Current vs Prior -58.25%
Calls: -56.31% (Calls)
Puts: -64.63% (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 -48.76%
Calls: -38.96%
Puts: -68.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:55pm) $21.63M
Calls: $19.02M (88%)
Puts: $2.60M (12%)
Prior (08/05) $45.38M
Calls: $37.00M (82%)
Puts: $8.38M (18%)
Current vs Prior -52.34%
Calls: -48.59%
Puts: -68.91%
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 -40.53%
Calls: -26.24%
Puts: -75.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:55pm) 0.25
Prior (08/05) 0.30
Current vs Prior -19.05%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -54.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:55pm) 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% | 3.50%2.74% | 5.40%5.83% | 12.10%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.67% | -16.06%-20.67% | -9.90%-8.40% | -4.86%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +0.65% | -9.19%-12.63% | -5.52%-25.00% | -5.58%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -20.67% | -16.06%-20.67% | -9.90%-8.40% | -4.86%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.15% | 8.83%
Calls: 3.61% | 7.77%
Puts: 8.70% | 9.89%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -24.07% | +19.81%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -43.93% | -9.52%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($19.02M) vs puts ($2.60M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (95,507 calls vs 23,491 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
12:55BULLISHBULLISHBULLISH
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 496 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 148.408.50$8.451.2%--1.0017
$48.00Aug 147.407.50$7.451.3%201.00138
$45.00Sep 1810.8010.95$10.881.4%370.902.1K
$45.00Aug 1710.3510.50$10.431.4%1181.00--
$45.50Sep 1810.3510.50$10.431.4%720.903.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Sep 183.753.80$3.781.3%30.521.4K
$66.00Sep 1811.1511.30$11.231.3%10.831.6K
$65.00Sep 1810.2510.40$10.331.5%20.8119.3K
$62.00Aug 146.706.80$6.751.5%40.9317
$64.50Sep 189.809.95$9.881.5%--0.80286

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 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
$57.50Aug 70.100.11$0.119.1%1.0K0.124.2K
$60.50Aug 120.110.13$0.1216.7%230.0857
$62.00Aug 140.120.14$0.1315.4%8220.07443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 70.050.06$0.0616.7%1.1K0.072.0K
$45.00Aug 210.050.06$0.0616.7%520.027.5K
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$53.50Aug 70.090.10$0.1010.0%6680.12344
$49.50Aug 140.090.10$0.1010.0%510.06108

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 303 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 710.2510.45$10.351.9%51.0076
$45.50Aug 79.809.95$9.881.5%--1.0077
$46.00Aug 79.309.45$9.381.6%41.0041
$46.50Aug 78.808.95$8.881.7%--1.0048
$47.00Aug 78.308.45$8.381.8%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 76.556.75$6.653.0%--0.9969
$61.00Aug 75.555.75$5.653.5%10.9830
$60.00Aug 74.604.75$4.683.2%1340.98127
$65.00Aug 129.559.75$9.652.1%--0.9710
$66.00Aug 1410.5510.75$10.651.9%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 597 active (total vol 107.8K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.081.13$1.114.5%9.5K0.441.6K
$55.00Aug 212.032.11$2.073.9%6.5K0.5527.7K
$60.00Aug 210.540.55$0.551.8%5.0K0.2089.3K
$60.00Sep 181.731.77$1.752.3%4.6K0.3341.3K
$57.00Aug 70.150.16$0.166.3%4.5K0.177.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.420.44$0.434.7%1.7K0.402.2K
$54.00Aug 70.150.17$0.1612.5%1.4K0.18950
$55.50Aug 70.660.72$0.698.7%1.3K0.53588
$55.00Sep 182.912.98$2.952.4%1.2K0.4521.8K
$50.00Sep 181.061.12$1.095.5%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 75.1%, max 229.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18151.9%46.2%229.0%422.1K
$46.00Aug 7Sep 18144.4%45.2%219.9%832.2K
$45.50Aug 7Sep 18133.7%45.6%193.3%723.7K
$47.00Aug 7Sep 18123.3%44.3%178.2%962.9K
$46.50Aug 7Sep 18120.2%44.7%168.7%722.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18151.9%46.2%229.0%30713.2K
$46.00Aug 7Sep 18144.4%45.2%219.8%221.0K
$44.50Aug 7Sep 18147.3%46.2%218.7%41.4K
$45.50Aug 7Sep 18133.7%45.6%193.3%81.0K
$47.00Aug 7Sep 18123.3%44.3%178.1%776.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 15.67, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Sep 4$0.11$0.89$0.118.09$63.11
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$62.00$63.00Sep 4$0.13$0.87$0.136.69$62.13
$63.00$64.00Sep 11$0.13$0.87$0.136.69$63.13
$61.00$62.00Aug 28$0.14$0.86$0.146.14$61.14
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$0.13$0.87$0.136.69$51.87
$52.00$51.00Aug 19$0.16$0.84$0.165.25$51.84
$54.00$53.50Aug 10$0.10$0.40$0.104.00$53.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 37.46, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.03$4.03$0.478.57$52.03
$51.00$52.00Aug 17$0.88$0.88$0.127.33$51.88
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
$50.00$50.50Aug 28$0.40$0.40$0.104.00$50.40
$50.00$50.50Sep 4$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$63.00Aug 28$1.82$1.82$0.1810.11$63.18
$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
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12

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
$51.50Aug 7Aug 10$0.0563.8%41.3%
$52.50Aug 7Aug 10$0.0657.5%38.6%
$61.50Aug 10Aug 12$0.0652.1%51.5%
$47.50Aug 7Aug 14$0.07106.9%53.9%
$52.00Aug 7Aug 10$0.0761.9%39.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0757.5%38.6%
$53.00Aug 7Aug 10$0.0954.3%37.3%
$58.00Aug 7Aug 10$0.1059.7%38.9%
$62.00Aug 7Aug 14$0.1086.9%50.7%
$53.50Aug 7Aug 10$0.1252.4%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 2.26% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.56$0.69$1.25$54.25$56.752.26%
$55.00Aug 7$0.83$0.43$1.26$53.74$56.262.28%
$56.00Aug 7$0.37$1.00$1.37$54.63$57.372.47%
$54.50Aug 7$1.15$0.27$1.42$53.08$55.922.56%
$56.50Aug 7$0.24$1.35$1.59$54.91$58.092.87%
$54.00Aug 7$1.52$0.16$1.68$52.32$55.683.03%
$55.00Aug 10$1.03$0.65$1.68$53.32$56.683.03%
$55.50Aug 10$0.78$0.91$1.69$53.81$57.193.05%
$56.00Aug 10$0.55$1.19$1.74$54.26$57.743.14%
$54.50Aug 10$1.33$0.45$1.78$52.72$56.283.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.31% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Aug 7$0.11$0.06$0.17$52.83$57.67
$57.50$53.50Aug 7$0.11$0.10$0.21$53.29$57.71
$57.00$53.00Aug 7$0.16$0.06$0.22$52.78$57.22
$57.00$53.50Aug 7$0.16$0.10$0.26$53.24$57.26
$57.50$54.00Aug 7$0.11$0.16$0.27$53.73$57.77
$56.50$53.00Aug 7$0.24$0.06$0.30$52.70$56.80
$57.00$54.00Aug 7$0.16$0.16$0.32$53.68$57.32
$56.50$53.50Aug 7$0.24$0.10$0.34$53.16$56.84
$57.50$53.00Aug 10$0.21$0.15$0.36$52.64$57.86
$57.50$54.50Aug 7$0.11$0.27$0.38$54.12$57.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 3.55, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5254/55Aug 19$0.39$0.113.55$52.11$54.89
54/5556/57Aug 19$0.39$0.113.55$54.61$56.89
54/5456/57Aug 19$0.38$0.123.17$54.12$56.88
51/5253/54Aug 19$1.13$0.373.05$50.87$54.13
54/5557/58Aug 19$0.37$0.132.85$54.63$57.37
52/5253/54Aug 19$1.08$0.422.57$51.42$54.08
52/5355/56Aug 19$0.36$0.142.57$52.64$55.36
54/5457/58Aug 19$0.36$0.142.57$54.14$57.36
50/5153/54Aug 19$1.07$0.432.49$49.93$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
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$54.00$54.50$55.00Aug 7$0.05$0.459.00
$54.50$55.00$55.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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 19$0.06$0.9415.67
$59.00$60.00$61.00Aug 28$0.06$0.9415.67
$58.00$59.00$60.00Aug 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. 179 found (best net $-1.71, 176 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-$1.71$3.29
$59.50$56.501:2Aug 19-$0.02$2.98
$60.00$58.001:2Aug 10-$0.86$1.14
$46.00$45.001:2Aug 19$0.00$1.00
$51.00$50.001:2Aug 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 5.87%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.250.520.2%5.87%6.09%1011.1K
$56.00Sep 18$3.000.501.1%5.42%6.54%27610.2K
$55.50Sep 11$2.890.520.2%5.22%5.44%6853
$56.50Sep 18$2.820.482.0%5.09%7.11%43854
$56.00Sep 11$2.670.491.1%4.82%5.94%71124
$57.00Sep 18$2.630.452.9%4.75%7.67%1752.0K
$55.50Sep 4$2.620.510.2%4.73%4.95%105442
$56.50Sep 11$2.470.472.0%4.46%6.48%5166
$57.50Sep 18$2.440.433.8%4.41%8.23%441.3K
$56.00Sep 4$2.400.491.1%4.33%5.45%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 95,507
Total Puts 23,491
Put/Call Ratio 0.25
Net Difference 72,016

Prior's Put/Call Breakdown

Total Calls 218,600
Total Puts 66,421
Put/Call Ratio 0.30
Net Difference 152,179

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