Tour v492
SLV
iShares Silver Trust
$55.38 -1.23%
(8/6 11:35) ◀
|
Thursday, August 6, 2026 (11:40am)
January 2026
|
▶ (8/6 11:45)
◀ 8/6 11:40 ▶

Option Volume

Detail
ℹ
Current (08/06 11:40am) 85,019
Calls: 67,684 (80%)
Puts: 17,335 (20%)
Prior (08/05) 225,870
Calls: 173,916 (77%)
Puts: 51,954 (23%)
Current vs Prior -62.36%
Calls: -61.08% (Calls)
Puts: -66.63% (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 -63.39%
Calls: -56.74%
Puts: -77.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:40am) $15.95M
Calls: $13.80M (87%)
Puts: $2.15M (13%)
Prior (08/05) $38.54M
Calls: $32.11M (83%)
Puts: $6.44M (17%)
Current vs Prior -58.62%
Calls: -57.03%
Puts: -66.56%
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 -56.14%
Calls: -46.50%
Puts: -79.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:40am) 0.26
Prior (08/05) 0.30
Current vs Prior -14.26%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -52.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:40am) 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 2.71% | 3.47%2.71% | 5.42%5.87% | 12.15%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -21.72% | -16.93%-21.72% | -9.60%-7.83% | -4.43%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -0.68% | -10.13%-13.77% | -5.20%-24.53% | -5.16%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -21.72% | -16.93%-21.72% | -9.60%-7.83% | -4.43%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.74% | 9.41%
Calls: 6.02% | 8.82%
Puts: 7.46% | 10.00%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -16.79% | +27.68%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -38.55% | -3.57%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($13.80M) vs puts ($2.15M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (67,684 calls vs 17,335 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
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 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 148.408.50$8.451.2%--1.0017
$55.00Sep 183.503.55$3.531.4%1.6K0.5515.1K
$45.00Aug 1410.3510.50$10.431.4%1281.0025
$45.00Aug 710.3010.45$10.381.4%50.9976
$45.50Aug 149.8510.00$9.931.5%961.0078
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1810.2510.40$10.331.5%20.8119.3K
$61.00Aug 145.705.80$5.751.7%--0.9012
$62.50Sep 188.108.25$8.181.8%200.751.7K
$66.00Aug 1410.5510.75$10.651.9%--0.9710
$65.00Sep 1110.0510.25$10.152.0%--0.8329

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 140.080.09$0.0911.1%360.05408
$59.00Aug 100.100.11$0.119.1%500.09287
$57.50Aug 70.110.12$0.128.3%5990.134.2K
$58.50Aug 100.120.14$0.1315.4%1020.11113
$62.00Aug 140.130.15$0.1414.3%1150.08443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.050.06$0.0616.7%360.032.9K
$45.00Aug 210.050.06$0.0616.7%480.027.5K
$46.50Aug 210.080.09$0.0911.1%180.0467
$50.00Aug 140.100.12$0.1118.2%940.074.4K
$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. 299 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.3010.50$10.401.9%--1.0019
$46.00Aug 109.309.50$9.402.1%--1.0011
$47.00Aug 108.308.50$8.402.4%--1.0025
$49.50Aug 105.806.00$5.903.4%--1.0038
$50.00Aug 105.305.50$5.403.7%--1.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.554.75$4.654.3%451.00127
$61.00Aug 75.555.75$5.653.5%--1.0030
$62.00Aug 76.556.75$6.653.0%--1.0069
$66.00Aug 1410.5510.75$10.651.9%--0.9710
$65.00Aug 129.559.75$9.652.1%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 571 active (total vol 78.4K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.091.15$1.125.4%9.3K0.441.6K
$60.00Aug 210.540.57$0.555.5%4.4K0.2089.3K
$57.00Aug 70.160.17$0.175.9%3.5K0.187.3K
$60.00Sep 181.721.78$1.753.4%3.0K0.3341.3K
$56.00Aug 70.380.39$0.392.6%2.6K0.365.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.640.69$0.677.5%1.2K0.52588
$55.00Sep 182.912.99$2.952.7%1.2K0.4521.8K
$50.00Sep 181.061.12$1.095.5%1.1K0.2244.8K
$55.00Aug 70.400.43$0.427.1%9860.392.2K
$53.00Aug 70.040.05$0.0520.0%8200.062.0K

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 70.2%, max 240.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18156.4%46.0%240.3%232.1K
$45.50Aug 7Sep 18131.0%45.4%188.7%363.7K
$46.00Aug 7Sep 18124.4%45.0%176.5%402.2K
$46.50Aug 7Sep 18117.9%44.6%164.3%362.1K
$47.00Aug 7Sep 18111.4%44.2%152.1%602.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18156.4%46.0%240.3%30413.2K
$44.50Aug 7Sep 18144.4%46.0%213.8%41.4K
$45.50Aug 7Sep 18131.0%45.4%188.7%81.0K
$46.00Aug 7Sep 18124.4%45.0%176.5%221.0K
$46.50Aug 7Sep 18117.9%44.6%164.3%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 19.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.10$1.90$0.1019.00$61.10
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$63.00$64.00Sep 4$0.11$0.89$0.118.09$63.11
$64.00$65.00Sep 11$0.11$0.89$0.118.09$64.11
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Aug 19$0.11$1.89$0.1117.18$49.89
$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
$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. 318 found (best R:R 20.21, avg 1.53)

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$0.85$0.85$0.155.67$51.85
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$58.00Aug 12$6.67$6.67$0.3320.21$58.33
$60.00$58.00Aug 10$1.90$1.90$0.1019.00$58.10
$65.00$63.00Aug 28$1.84$1.84$0.1611.50$63.16
$63.00$61.00Aug 28$1.78$1.78$0.228.09$61.22
$63.00$62.00Sep 4$0.88$0.88$0.127.33$62.12

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
$62.50Aug 10Aug 12$0.0554.9%55.2%
$52.50Aug 7Aug 10$0.0653.0%36.5%
$52.00Aug 7Aug 10$0.0755.5%38.2%
$59.00Aug 7Aug 10$0.0765.5%43.5%
$61.50Aug 10Aug 12$0.0752.8%52.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0653.0%36.5%
$62.00Aug 7Aug 14$0.0889.8%51.4%
$53.00Aug 7Aug 10$0.0951.2%36.0%
$58.00Aug 7Aug 10$0.1059.9%40.7%
$61.00Aug 7Aug 14$0.1078.9%49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 296 found (cheapest 2.24% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.57$0.67$1.24$54.26$56.742.24%
$55.00Aug 7$0.83$0.42$1.25$53.75$56.252.26%
$54.50Aug 7$1.14$0.25$1.39$53.11$55.892.51%
$56.00Aug 7$0.39$1.00$1.39$54.61$57.392.51%
$56.50Aug 7$0.25$1.35$1.60$54.90$58.102.89%
$55.00Aug 10$1.02$0.64$1.66$53.34$56.663.00%
$54.00Aug 7$1.54$0.14$1.68$52.32$55.683.03%
$55.50Aug 10$0.78$0.90$1.68$53.82$57.183.03%
$56.00Aug 10$0.58$1.19$1.77$54.23$57.773.20%
$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 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Aug 7$0.12$0.05$0.17$52.83$57.67
$57.50$53.50Aug 7$0.12$0.08$0.20$53.30$57.70
$57.00$53.00Aug 7$0.17$0.05$0.22$52.78$57.22
$57.00$53.50Aug 7$0.17$0.08$0.25$53.25$57.25
$57.50$54.00Aug 7$0.12$0.14$0.26$53.74$57.76
$56.50$53.00Aug 7$0.25$0.05$0.30$52.70$56.80
$57.00$54.00Aug 7$0.17$0.14$0.31$53.69$57.31
$56.50$53.50Aug 7$0.25$0.08$0.33$53.17$56.83
$57.50$54.50Aug 7$0.12$0.25$0.37$54.13$57.87
$57.50$53.00Aug 10$0.24$0.14$0.38$52.62$57.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 4.00, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 19$0.40$0.104.00$54.10$56.40
52/5355/56Aug 19$0.39$0.113.55$52.61$55.39
54/5556/57Aug 19$0.39$0.113.55$54.61$56.89
55/5657/58Aug 19$0.39$0.113.55$55.11$57.39
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
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
54/5558/58Aug 19$0.37$0.132.85$54.63$57.87
52/5356/56Aug 19$0.36$0.142.57$52.64$55.86
54/5456/57Aug 19$0.36$0.142.57$54.14$56.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 17$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$51.50$52.00$52.50Aug 7$0.05$0.459.00
$54.50$55.00$55.50Aug 7$0.05$0.459.00
$55.50$56.00$56.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.06$1.9432.33
$50.00$51.00$52.00Aug 19$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.08$0.9211.50
$58.00$60.00$62.00Sep 4$0.17$1.8310.76
$54.50$55.00$55.50Aug 14$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. 175 found (best net $-1.71, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.05$1.95
$63.00$65.001:2Aug 17-$0.05$1.95
$58.00$59.001:2Aug 7$0.00$1.00
$62.00$63.001:2Aug 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
$66.00$62.001:2Aug 14-$2.81$1.19
$60.00$58.001:2Aug 10-$0.88$1.12
$46.00$45.001:2Aug 19$0.00$1.00
$50.00$49.001:2Aug 17-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.87%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.250.520.2%5.87%6.09%811.1K
$56.00Sep 18$3.050.501.1%5.51%6.63%24610.2K
$55.50Sep 11$2.910.520.2%5.25%5.47%5153
$56.50Sep 18$2.830.482.0%5.11%7.13%42854
$56.00Sep 11$2.690.491.1%4.86%5.98%55124
$57.00Sep 18$2.640.452.9%4.77%7.69%1562.0K
$55.50Sep 4$2.630.510.2%4.75%4.97%94442
$56.50Sep 11$2.490.472.0%4.50%6.52%4766
$57.50Sep 18$2.440.433.8%4.41%8.23%431.3K
$56.00Sep 4$2.420.491.1%4.37%5.49%117456

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 67,684
Total Puts 17,335
Put/Call Ratio 0.26
Net Difference 50,349

Prior's Put/Call Breakdown

Total Calls 173,916
Total Puts 51,954
Put/Call Ratio 0.30
Net Difference 121,962

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