Tour v492
SLV
iShares Silver Trust
$55.40 -1.20%
(8/6 11:45) ◀
|
Thursday, August 6, 2026 (11:50am)
January 2026
|
▶ (8/6 11:55)
◀ 8/6 11:50 ▶

Option Volume

Detail
ℹ
Current (08/06 11:50am) 93,633
Calls: 75,912 (81%)
Puts: 17,721 (19%)
Prior (08/05) 235,432
Calls: 179,672 (76%)
Puts: 55,760 (24%)
Current vs Prior -60.23%
Calls: -57.75% (Calls)
Puts: -68.22% (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 -59.68%
Calls: -51.48%
Puts: -76.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:50am) $17.69M
Calls: $15.50M (88%)
Puts: $2.20M (12%)
Prior (08/05) $38.25M
Calls: $30.97M (81%)
Puts: $7.28M (19%)
Current vs Prior -53.74%
Calls: -49.97%
Puts: -69.80%
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 -51.35%
Calls: -39.92%
Puts: -79.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:50am) 0.23
Prior (08/05) 0.31
Current vs Prior -24.78%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -56.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:50am) 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 2.69% | 3.48%2.69% | 5.42%5.85% | 12.15%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -22.27% | -16.52%-22.27% | -9.63%-8.15% | -4.47%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -1.37% | -9.69%-14.38% | -5.24%-24.79% | -5.19%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -22.27% | -16.52%-22.27% | -9.63%-8.15% | -4.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.61% | 8.26%
Calls: 9.76% | 8.65%
Puts: 7.46% | 7.87%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +6.30% | +12.08%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -21.50% | -15.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($15.50M) vs puts ($2.20M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (75,912 calls vs 17,721 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
11:50BULLISHBULLISHBULLISH
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 487 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.409.50$9.451.1%--1.0058
$44.50Aug 1410.8511.00$10.931.4%1281.0015
$55.00Sep 183.503.55$3.531.4%1.6K0.5515.1K
$45.00Aug 2810.5010.65$10.581.4%20.9415
$45.00Aug 1410.3510.50$10.431.4%1281.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 1811.1511.30$11.231.3%--0.831.6K
$65.00Sep 1810.2510.40$10.331.5%20.8119.3K
$65.00Sep 1110.0510.20$10.131.5%--0.8329
$64.00Aug 218.708.85$8.771.7%10.913.5K
$62.50Sep 188.108.25$8.181.8%200.751.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 140.080.09$0.0911.1%410.05408
$63.00Aug 140.090.10$0.1010.0%600.051.8K
$59.00Aug 100.100.11$0.119.1%1160.09287
$57.50Aug 70.110.12$0.128.3%6030.134.2K
$58.50Aug 100.120.14$0.1315.4%1330.11113
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
$53.50Aug 70.070.08$0.0812.5%880.10344
$46.50Aug 210.080.09$0.0911.1%180.0467
$50.00Aug 140.100.12$0.1118.2%940.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 300 found (avg delta 0.79, 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 74.554.65$4.602.2%651.00127
$61.00Aug 75.555.70$5.632.7%--1.0030
$62.00Aug 76.556.70$6.632.3%--1.0069
$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. 575 active (total vol 87.0K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.081.15$1.126.2%9.3K0.441.6K
$55.00Aug 212.052.13$2.093.8%6.4K0.5527.7K
$60.00Aug 210.540.58$0.567.1%4.5K0.2089.3K
$60.00Sep 181.731.79$1.763.4%3.8K0.3341.3K
$57.00Aug 70.160.17$0.175.9%3.5K0.187.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.640.69$0.677.5%1.2K0.52588
$55.00Sep 182.892.97$2.932.7%1.2K0.4521.8K
$50.00Sep 181.061.11$1.094.6%1.1K0.2244.8K
$55.00Aug 70.400.43$0.427.1%1.0K0.392.2K
$53.00Aug 70.040.05$0.0520.0%8400.062.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 71.8%, max 241.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18157.0%46.0%241.5%242.1K
$45.50Aug 7Sep 18131.5%45.4%189.8%363.7K
$46.00Aug 7Sep 18124.9%45.0%177.6%402.2K
$46.50Aug 7Sep 18118.3%44.6%165.3%362.1K
$47.00Aug 7Sep 18111.8%44.1%153.8%602.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18157.0%46.0%241.5%30513.2K
$44.50Aug 7Sep 18144.9%46.0%214.9%41.4K
$45.50Aug 7Sep 18131.5%45.4%189.8%81.0K
$46.00Aug 7Sep 18124.9%45.0%177.6%221.0K
$46.50Aug 7Sep 18118.3%44.6%165.3%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 19.00, avg 2.05)

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
$64.00$65.00Sep 11$0.11$0.89$0.118.09$64.11
$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$0.11$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
$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. 316 found (best R:R 12.33, avg 1.47)

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$0.85$0.85$0.155.67$51.85
$53.50$54.00Aug 10$0.40$0.40$0.104.00$53.90
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$60.00$58.00Aug 12$1.78$1.78$0.228.09$58.22
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$58.00$57.00Aug 10$0.85$0.85$0.155.67$57.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Aug 7Aug 10$0.0555.8%38.4%
$62.50Aug 10Aug 12$0.0554.8%54.5%
$52.50Aug 7Aug 10$0.0653.3%36.7%
$59.00Aug 7Aug 10$0.0667.0%43.4%
$53.00Aug 7Aug 10$0.0751.5%35.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0653.3%36.7%
$53.00Aug 7Aug 10$0.0851.5%35.8%
$60.00Aug 7Aug 10$0.0873.0%47.2%
$58.00Aug 7Aug 10$0.0959.9%40.5%
$62.00Aug 7Aug 14$0.1089.9%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 298 found (cheapest 2.24% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 7$0.82$0.42$1.24$53.76$56.242.24%
$55.50Aug 7$0.57$0.67$1.24$54.26$56.742.24%
$56.00Aug 7$0.39$0.99$1.38$54.62$57.382.49%
$54.50Aug 7$1.14$0.25$1.39$53.11$55.892.51%
$56.50Aug 7$0.26$1.36$1.62$54.88$58.122.92%
$54.00Aug 7$1.53$0.14$1.67$52.33$55.673.01%
$55.50Aug 10$0.78$0.89$1.67$53.83$57.173.01%
$55.00Aug 10$1.04$0.64$1.68$53.32$56.683.03%
$56.00Aug 10$0.58$1.19$1.77$54.23$57.773.19%
$54.50Aug 10$1.34$0.44$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 4.76%)

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$0.26$0.05$0.31$52.69$56.81
$57.00$54.00Aug 7$0.17$0.14$0.31$53.69$57.31
$56.50$53.50Aug 7$0.26$0.08$0.34$53.16$56.84
$57.50$53.00Aug 10$0.23$0.13$0.36$52.64$57.86
$57.50$54.50Aug 7$0.12$0.25$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 $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 19$0.39$0.113.55$54.11$56.39
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
52/5355/56Aug 19$0.38$0.123.17$52.62$55.38
54/5456/57Aug 19$0.38$0.123.17$54.12$56.88
51/5253/54Aug 19$1.12$0.382.95$50.88$54.12
54/5557/58Aug 19$0.37$0.132.85$54.63$57.37
52/5356/56Aug 19$0.36$0.142.57$52.64$55.86
54/5558/58Aug 19$0.36$0.142.57$54.64$57.86
50/5153/54Aug 19$1.06$0.442.41$49.94$54.06
54/5457/58Aug 19$0.34$0.162.12$54.16$57.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 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
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$50.00$51.00$52.00Aug 17$0.07$0.9313.29
$53.00$53.50$54.00Aug 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$0.10$1.9019.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$50.00$51.00$52.00Aug 19$0.06$0.9415.67
$63.00$64.00$65.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29

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 $-1.67, 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
$62.00$63.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 10$0.00$1.00
$62.00$63.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.67$3.33
$66.00$62.001:2Aug 14-$2.81$1.19
$60.00$58.001:2Aug 10-$0.84$1.16
$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 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.250.520.2%5.87%6.05%811.1K
$56.00Sep 18$3.050.501.1%5.51%6.59%24610.2K
$55.50Sep 11$2.920.520.2%5.27%5.45%5253
$56.50Sep 18$2.830.482.0%5.11%7.09%42854
$56.00Sep 11$2.690.491.1%4.86%5.94%55124
$55.50Sep 4$2.640.520.2%4.77%4.95%94442
$57.00Sep 18$2.640.452.9%4.77%7.65%1622.0K
$56.50Sep 11$2.480.472.0%4.48%6.46%4766
$57.50Sep 18$2.450.433.8%4.42%8.21%441.3K
$56.00Sep 4$2.420.491.1%4.37%5.45%153456

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 75,912
Total Puts 17,721
Put/Call Ratio 0.23
Net Difference 58,191

Prior's Put/Call Breakdown

Total Calls 179,672
Total Puts 55,760
Put/Call Ratio 0.31
Net Difference 123,912

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