Tour v492
SLV
iShares Silver Trust
$55.19 -1.57%
(8/6 11:50) ◀
|
Thursday, August 6, 2026 (11:55am)
January 2026
|
▶ (8/6 12:00)
◀ 8/6 11:55 ▶

Option Volume

Detail
ℹ
Current (08/06 11:55am) 98,339
Calls: 79,944 (81%)
Puts: 18,395 (19%)
Prior (08/05) 243,100
Calls: 185,717 (76%)
Puts: 57,383 (24%)
Current vs Prior -59.55%
Calls: -56.95% (Calls)
Puts: -67.94% (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 -57.65%
Calls: -48.90%
Puts: -75.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:55am) $17.56M
Calls: $15.19M (86%)
Puts: $2.37M (14%)
Prior (08/05) $38.31M
Calls: $30.66M (80%)
Puts: $7.65M (20%)
Current vs Prior -54.16%
Calls: -50.47%
Puts: -68.95%
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 -51.72%
Calls: -41.12%
Puts: -77.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:55am) 0.23
Prior (08/05) 0.31
Current vs Prior -25.53%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -57.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:55am) 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% | 3.46%2.74% | 5.40%5.82% | 12.19%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.92% | -17.07%-20.92% | -9.90%-8.65% | -4.10%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +0.33% | -10.29%-12.90% | -5.51%-25.20% | -4.83%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -20.92% | -17.07%-20.92% | -9.90%-8.65% | -4.10%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.33% | 9.94%
Calls: 8.33% | 9.68%
Puts: 6.33% | 10.20%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -9.51% | +34.87%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -33.17% | +1.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($15.19M) vs puts ($2.37M). 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 (79,944 calls vs 18,395 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
11:55BULLISHBULLISHBULLISH
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 471 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 148.208.30$8.251.2%--0.9817
$44.50Sep 1811.1011.25$11.181.3%--0.91340
$45.00Sep 1810.6510.80$10.731.4%190.902.1K
$46.00Aug 289.359.50$9.431.6%1440.952
$46.50Sep 189.309.45$9.381.6%360.882.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 1410.7510.90$10.831.4%--1.0010
$65.00Aug 149.759.90$9.821.5%51.002
$62.50Sep 188.208.35$8.271.8%200.751.7K
$65.00Sep 1810.3510.55$10.451.9%20.8119.3K
$65.00Sep 1110.2010.40$10.301.9%--0.8329

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.090.10$0.1010.0%6390.114.2K
$63.00Aug 140.090.10$0.1010.0%600.051.8K
$57.00Aug 70.140.16$0.1513.3%3.7K0.167.3K
$66.00Aug 210.140.16$0.1513.3%610.063.7K
$61.00Aug 140.160.19$0.1816.7%390.107.2K
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
$49.50Aug 140.090.10$0.1010.0%510.06108
$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. 302 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 79.609.80$9.702.1%--1.0077
$46.00Aug 79.109.30$9.202.2%41.0041
$46.50Aug 78.608.80$8.702.3%--1.0048
$47.00Aug 78.108.30$8.202.4%171.0032
$47.50Aug 77.607.80$7.702.6%171.0089
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.754.90$4.833.1%831.00127
$61.00Aug 75.705.90$5.803.4%--1.0030
$62.00Aug 76.706.90$6.802.9%--1.0069
$65.00Aug 129.709.90$9.802.0%--1.0010
$65.00Aug 149.759.90$9.821.5%51.002

Most actively traded options today. High liquidity = easy entry/exit. 578 active (total vol 89.2K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.021.05$1.042.9%9.3K0.421.6K
$55.00Aug 211.932.02$1.984.5%6.4K0.5327.7K
$60.00Aug 210.500.54$0.527.7%4.5K0.1989.3K
$60.00Sep 181.651.71$1.683.6%3.8K0.3241.3K
$57.00Aug 70.140.16$0.1513.3%3.7K0.167.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.760.81$0.796.3%1.2K0.57588
$55.00Sep 182.983.05$3.012.3%1.2K0.4621.8K
$50.00Sep 181.071.14$1.116.3%1.1K0.2344.8K
$55.00Aug 70.490.52$0.515.9%1.1K0.452.2K
$53.00Aug 70.040.06$0.0540.0%8800.072.0K

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 71.1%, max 239.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18154.7%45.6%239.2%242.1K
$45.50Aug 7Sep 18129.5%44.8%188.7%363.7K
$46.00Aug 7Sep 18122.8%44.4%176.4%402.2K
$46.50Aug 7Sep 18116.2%44.0%164.0%362.1K
$47.00Aug 7Sep 18109.7%43.6%151.6%602.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18154.7%45.6%239.2%30513.2K
$44.50Aug 7Sep 18142.9%45.5%214.1%41.4K
$45.50Aug 7Sep 18129.5%44.8%188.7%81.0K
$46.00Aug 7Sep 18122.8%44.4%176.4%221.0K
$46.50Aug 7Sep 18116.2%44.0%164.0%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 17.18, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 21$0.10$0.90$0.109.00$60.10
$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
$63.00$64.00Sep 11$0.13$0.87$0.136.69$63.13
$62.00$63.00Sep 11$0.14$0.86$0.146.14$62.14
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$0.14$0.86$0.146.14$51.86
$52.00$51.00Aug 19$0.18$0.82$0.184.56$51.82
$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. 316 found (best R:R 37.46, avg 1.61)

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
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$51.00$51.50Aug 21$0.40$0.40$0.104.00$51.40
$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$1.88$1.88$0.1215.67$63.12
$60.00$58.00Aug 12$1.83$1.83$0.1710.76$58.17
$63.00$62.00Sep 4$0.90$0.90$0.109.00$62.10
$58.00$57.00Aug 10$0.88$0.88$0.127.33$57.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 7Aug 12$0.05116.2%62.1%
$62.50Aug 10Aug 12$0.0556.2%55.7%
$52.00Aug 7Aug 10$0.0655.9%36.8%
$52.50Aug 7Aug 10$0.0652.2%35.5%
$59.00Aug 7Aug 10$0.0668.8%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0652.2%35.5%
$58.00Aug 7Aug 10$0.0861.6%41.0%
$62.00Aug 7Aug 14$0.0893.2%51.5%
$53.00Aug 7Aug 10$0.0949.4%34.3%
$63.00Aug 21Aug 28$0.1049.5%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 2.23% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 7$0.72$0.51$1.23$53.77$56.232.23%
$55.50Aug 7$0.49$0.79$1.28$54.22$56.782.32%
$54.50Aug 7$1.02$0.30$1.32$53.18$55.822.39%
$56.00Aug 7$0.33$1.13$1.46$54.54$57.462.65%
$54.00Aug 7$1.39$0.17$1.56$52.44$55.562.83%
$55.00Aug 10$0.93$0.71$1.64$53.36$56.642.97%
$55.50Aug 10$0.71$0.98$1.69$53.81$57.193.06%
$54.50Aug 10$1.21$0.49$1.70$52.80$56.203.08%
$56.50Aug 7$0.22$1.51$1.73$54.77$58.233.13%
$56.00Aug 10$0.52$1.29$1.81$54.19$57.813.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.27% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Aug 7$0.10$0.05$0.15$52.85$57.65
$57.50$53.50Aug 7$0.10$0.09$0.19$53.31$57.69
$57.00$53.00Aug 7$0.15$0.05$0.20$52.80$57.20
$57.00$53.50Aug 7$0.15$0.09$0.24$53.26$57.24
$56.50$53.00Aug 7$0.22$0.05$0.27$52.73$56.77
$57.50$54.00Aug 7$0.10$0.17$0.27$53.73$57.77
$56.50$53.50Aug 7$0.22$0.09$0.31$53.19$56.81
$57.00$54.00Aug 7$0.15$0.17$0.32$53.68$57.32
$57.50$53.00Aug 10$0.21$0.14$0.35$52.65$57.85
$56.00$53.00Aug 7$0.33$0.05$0.38$52.62$56.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 3.55, avg credit $0.41)

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
55/5657/58Aug 19$0.39$0.113.55$55.11$57.39
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88
51/5253/54Aug 19$1.12$0.382.95$50.88$54.12
52/5254/55Aug 19$0.37$0.132.85$52.13$54.87
54/5557/58Aug 19$0.37$0.132.85$54.63$57.37
52/5355/56Aug 19$0.36$0.142.57$52.64$55.36
54/5558/58Aug 19$0.36$0.142.57$54.64$57.86
52/5253/54Aug 19$1.05$0.452.33$51.45$54.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$50.00$51.00$52.00Aug 17$0.08$0.9211.50
$51.00$52.00$53.00Aug 17$0.08$0.9211.50
$59.00$60.00$61.00Aug 21$0.08$0.9211.50
$53.50$54.00$54.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 17$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.13$1.8714.38
$50.00$51.00$52.00Aug 19$0.08$0.9211.50
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$60.00$61.00$62.00Sep 4$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. 178 found (best net $-0.06, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.04$1.96
$63.00$65.001:2Aug 17-$0.04$1.96
$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-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 12-$0.06$4.94
$65.00$60.001:2Sep 11-$1.76$3.24
$46.00$45.001:2Aug 19$0.00$1.00
$60.00$58.001:2Aug 10-$1.03$0.97
$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. 153 found (best yield 5.71%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.150.520.6%5.71%6.27%891.1K
$56.00Sep 18$2.940.491.5%5.33%6.79%24810.2K
$55.50Sep 11$2.820.510.6%5.11%5.67%5253
$56.50Sep 18$2.740.472.4%4.96%7.34%42854
$56.00Sep 11$2.600.481.5%4.71%6.18%63124
$57.00Sep 18$2.550.453.3%4.62%7.90%1642.0K
$55.50Sep 4$2.530.510.6%4.58%5.15%94442
$56.50Sep 11$2.400.462.4%4.35%6.72%4766
$57.50Sep 18$2.370.424.2%4.29%8.48%441.3K
$56.00Sep 4$2.310.481.5%4.19%5.65%188456

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 79,944
Total Puts 18,395
Put/Call Ratio 0.23
Net Difference 61,549

Prior's Put/Call Breakdown

Total Calls 185,717
Total Puts 57,383
Put/Call Ratio 0.31
Net Difference 128,334

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