Tour v492
SLV
iShares Silver Trust
$55.35 -1.29%
(8/6 12:05) ◀
|
Thursday, August 6, 2026 (12:10pm)
January 2026
|
▶ (8/6 12:15)
◀ 8/6 12:10 ▶

Option Volume

Detail
ℹ
Current (08/06 12:10pm) 103,956
Calls: 84,255 (81%)
Puts: 19,701 (19%)
Prior (08/05) 264,504
Calls: 204,261 (77%)
Puts: 60,243 (23%)
Current vs Prior -60.70%
Calls: -58.75% (Calls)
Puts: -67.30% (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 -55.23%
Calls: -46.15%
Puts: -74.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:10pm) $19.02M
Calls: $16.61M (87%)
Puts: $2.41M (13%)
Prior (08/05) $41.08M
Calls: $33.16M (81%)
Puts: $7.92M (19%)
Current vs Prior -53.71%
Calls: -49.92%
Puts: -69.57%
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 -47.71%
Calls: -35.62%
Puts: -77.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:10pm) 0.23
Prior (08/05) 0.29
Current vs Prior -20.72%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -56.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:10pm) 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% | 3.50%2.75% | 5.44%5.85% | 12.10%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -20.63% | -16.02%-20.63% | -9.25%-8.06% | -4.81%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg +0.70% | -9.14%-12.58% | -4.84%-24.72% | -5.53%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -20.63% | -16.02%-20.63% | -9.25%-8.06% | -4.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.69% | 8.80%
Calls: 3.66% | 7.92%
Puts: 5.71% | 9.68%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -42.10% | +19.40%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -57.24% | -9.82%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($16.61M) vs puts ($2.41M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (84,255 calls vs 19,701 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
12:10BULLISHBULLISHBULLISH
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 485 of results (avg 4.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 215.655.70$5.680.9%840.8821.0K
$56.00Sep 112.722.75$2.741.1%650.49124
$45.00Aug 1410.3010.45$10.381.4%1281.0025
$45.50Aug 149.809.95$9.881.5%961.0078
$46.00Aug 149.309.45$9.381.6%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 1811.2011.30$11.250.9%--0.831.6K
$65.00Aug 149.659.75$9.701.0%50.962
$66.00Aug 2810.7510.90$10.831.4%--0.9146
$65.50Sep 1810.7010.85$10.771.4%150.82802
$65.00Sep 1810.2510.40$10.331.5%20.8119.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.050.06$0.0616.7%--0.03146
$65.00Aug 140.060.07$0.0714.3%330.04488
$58.00Aug 70.070.08$0.0812.5%2.3K0.093.3K
$57.50Aug 70.100.12$0.1118.2%6420.124.2K
$62.00Aug 140.120.14$0.1315.4%1230.07443
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
$49.00Aug 140.070.08$0.0812.5%90.049.3K
$53.50Aug 70.080.09$0.0911.1%1410.12344
$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 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.2510.45$10.351.9%--1.0019
$46.00Aug 109.259.45$9.352.1%--1.0011
$47.00Aug 108.258.45$8.352.4%--1.0025
$49.50Aug 105.755.95$5.853.4%--1.0038
$50.00Aug 105.255.45$5.353.7%--1.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.604.80$4.704.3%1021.00127
$61.00Aug 75.605.80$5.703.5%--1.0030
$62.00Aug 76.606.80$6.703.0%--1.0069
$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. 585 active (total vol 94.4K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.071.14$1.116.3%9.4K0.441.6K
$55.00Aug 212.012.11$2.064.9%6.4K0.5427.7K
$60.00Aug 210.540.55$0.551.8%4.6K0.2089.3K
$57.00Aug 70.150.16$0.166.3%4.0K0.177.3K
$60.00Sep 181.711.76$1.742.9%3.9K0.3341.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.440.45$0.452.2%1.3K0.412.2K
$55.50Aug 70.680.72$0.705.7%1.2K0.53588
$55.00Sep 182.933.00$2.972.4%1.2K0.4621.8K
$50.00Sep 181.071.12$1.104.5%1.1K0.2244.8K
$53.00Aug 70.040.05$0.0520.0%9380.062.0K

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 71.6%, max 215.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18138.4%46.1%200.1%362.1K
$45.50Aug 7Sep 18131.6%45.3%190.4%603.7K
$46.00Aug 7Sep 18125.0%44.9%178.2%592.2K
$46.50Aug 7Sep 18118.4%44.6%165.1%362.1K
$47.00Aug 7Sep 18111.8%44.1%153.6%602.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 7Sep 18145.1%46.0%215.5%41.4K
$45.00Aug 7Sep 18138.4%46.1%200.1%30513.2K
$45.50Aug 7Sep 18131.6%45.3%190.4%81.0K
$46.00Aug 7Sep 18125.0%44.9%178.2%221.0K
$46.50Aug 7Sep 18118.4%44.6%165.1%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 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.10$1.90$0.1019.00$61.10
$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$0.11$1.89$0.1117.18$49.89
$51.00$50.00Aug 19$0.12$0.88$0.127.33$50.88
$52.00$51.00Aug 17$0.14$0.86$0.146.14$51.86
$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. 317 found (best R:R 12.33, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.01$4.01$0.498.18$52.01
$51.00$52.00Aug 17$0.88$0.88$0.127.33$51.88
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$49.00$49.50Sep 11$0.40$0.40$0.104.00$49.40
$50.00$50.50Sep 11$0.40$0.40$0.104.00$50.40
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
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Aug 7Aug 14$0.05105.3%53.6%
$49.00Aug 7Aug 12$0.0585.9%50.9%
$62.50Aug 10Aug 12$0.0555.3%55.0%
$59.00Aug 7Aug 10$0.0665.2%43.0%
$61.50Aug 10Aug 12$0.0652.1%51.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0652.8%36.7%
$58.00Aug 7Aug 10$0.0760.3%39.8%
$62.00Aug 7Aug 14$0.0891.3%50.7%
$53.00Aug 7Aug 10$0.0950.8%35.6%
$57.00Aug 7Aug 10$0.1154.3%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 2.26% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.55$0.70$1.25$54.25$56.752.26%
$55.00Aug 7$0.82$0.45$1.27$53.73$56.272.29%
$56.00Aug 7$0.37$1.02$1.39$54.61$57.392.51%
$54.50Aug 7$1.12$0.29$1.41$53.09$55.912.55%
$54.00Aug 7$1.49$0.16$1.65$52.35$55.652.98%
$56.50Aug 7$0.25$1.40$1.65$54.85$58.152.98%
$55.00Aug 10$1.01$0.68$1.69$53.31$56.693.05%
$55.50Aug 10$0.76$0.93$1.69$53.81$57.193.05%
$56.00Aug 10$0.55$1.23$1.78$54.22$57.783.22%
$54.50Aug 10$1.32$0.47$1.79$52.71$56.293.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.29% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Aug 7$0.11$0.05$0.16$52.84$57.66
$57.50$53.50Aug 7$0.11$0.09$0.20$53.30$57.70
$57.00$53.00Aug 7$0.16$0.05$0.21$52.79$57.21
$57.00$53.50Aug 7$0.16$0.09$0.25$53.25$57.25
$57.50$54.00Aug 7$0.11$0.16$0.27$53.73$57.77
$56.50$53.00Aug 7$0.25$0.05$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$0.25$0.09$0.34$53.16$56.84
$57.50$53.00Aug 10$0.21$0.14$0.35$52.65$57.85
$57.50$54.50Aug 7$0.11$0.29$0.40$54.10$57.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 4.00, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.40$0.104.00$52.60$54.90
54/5456/56Aug 19$0.40$0.104.00$54.10$55.90
54/5456/56Aug 19$0.40$0.104.00$54.10$56.40
54/5556/57Aug 19$0.40$0.104.00$54.60$56.90
52/5254/55Aug 19$0.39$0.113.55$52.11$54.89
54/5557/58Aug 19$0.39$0.113.55$54.61$57.39
56/5658/58Aug 19$0.39$0.113.55$55.61$57.89
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88
51/5253/54Aug 19$1.11$0.392.85$50.89$54.11
52/5355/56Aug 19$0.36$0.142.57$52.64$55.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 17$0.06$1.9432.33
$60.00$61.00$62.00Aug 28$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
$53.50$54.00$54.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 28$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$50.00$51.00$52.00Aug 17$0.06$0.9415.67
$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. 178 found (best net $-1.66, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.03$1.97
$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-$1.66$3.34
$59.50$56.501:2Aug 19-$0.03$2.97
$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-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.78%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.200.520.3%5.78%6.05%921.1K
$56.00Sep 18$3.000.501.2%5.42%6.59%26210.2K
$55.50Sep 11$2.880.510.3%5.20%5.47%5953
$56.50Sep 18$2.810.472.1%5.08%7.15%43854
$56.00Sep 11$2.720.491.2%4.91%6.09%65124
$57.00Sep 18$2.620.453.0%4.73%7.71%1682.0K
$55.50Sep 4$2.600.510.3%4.70%4.97%96442
$56.50Sep 11$2.460.472.1%4.44%6.52%5166
$57.50Sep 18$2.420.433.9%4.37%8.26%441.3K
$56.00Sep 4$2.390.481.2%4.32%5.49%192456

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 84,255
Total Puts 19,701
Put/Call Ratio 0.23
Net Difference 64,554

Prior's Put/Call Breakdown

Total Calls 204,261
Total Puts 60,243
Put/Call Ratio 0.29
Net Difference 144,018

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