Tour v492
SLV
iShares Silver Trust
$55.43 -1.14%
(8/6 12:55) ◀
|
Thursday, August 6, 2026 (1:00pm)
January 2026
|
▶ (8/6 13:05)
◀ 8/6 13:00 ▶

Option Volume

Detail
ℹ
Current (08/06 1:00pm) 120,730
Calls: 96,452 (80%)
Puts: 24,278 (20%)
Prior (08/05) 286,380
Calls: 219,636 (77%)
Puts: 66,744 (23%)
Current vs Prior -57.84%
Calls: -56.09% (Calls)
Puts: -63.63% (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 -48.01%
Calls: -38.35%
Puts: -67.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:00pm) $22.01M
Calls: $19.41M (88%)
Puts: $2.60M (12%)
Prior (08/05) $45.32M
Calls: $36.83M (81%)
Puts: $8.49M (19%)
Current vs Prior -51.42%
Calls: -47.29%
Puts: -69.38%
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 -39.47%
Calls: -24.73%
Puts: -75.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:00pm) 0.25
Prior (08/05) 0.30
Current vs Prior -17.17%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -53.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:00pm) 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% | 5.39%5.83% | 12.14%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -22.31% | -16.57%-22.31% | -9.98%-8.48% | -4.52%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -1.43% | -9.74%-14.43% | -5.60%-25.06% | -5.24%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -22.31% | -16.57%-22.31% | -9.98%-8.48% | -4.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.74% | 7.81%
Calls: 2.35% | 7.48%
Puts: 3.13% | 8.14%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -66.17% | +5.97%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -75.02% | -19.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($19.41M) vs puts ($2.60M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (96,452 calls vs 24,278 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
13:00BULLISHBULLISHBULLISH
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 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.459.55$9.501.1%--1.0058
$48.00Aug 147.457.55$7.501.3%201.00138
$44.50Aug 1410.9011.05$10.981.4%1281.0015
$45.00Sep 1810.8511.00$10.931.4%370.912.1K
$45.00Aug 2810.5510.70$10.631.4%20.9415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 185.005.05$5.031.0%30.612.5K
$66.50Sep 1811.5511.70$11.631.3%--0.84868
$66.00Aug 2810.6510.80$10.731.4%--0.9146
$65.00Sep 1110.0010.15$10.071.5%--0.8429
$62.00Aug 146.606.70$6.651.5%40.9317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 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%430.04488
$57.50Aug 70.100.11$0.119.1%1.0K0.124.2K
$63.00Aug 140.100.11$0.119.1%7310.061.8K
$60.50Aug 120.110.13$0.1216.7%230.0857
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
$45.00Aug 280.100.11$0.119.1%1300.047.2K
$50.00Aug 140.110.12$0.128.3%980.074.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.3510.55$10.451.9%--1.0019
$46.00Aug 109.359.55$9.452.1%--1.0011
$47.00Aug 108.358.55$8.452.4%--1.0025
$49.50Aug 105.856.05$5.953.4%--1.0038
$50.00Aug 105.405.55$5.482.7%--1.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.554.65$4.602.2%1341.00127
$61.00Aug 75.505.65$5.582.7%11.0030
$62.00Aug 76.456.65$6.553.1%--1.0069
$65.00Aug 129.509.65$9.571.6%--0.9710
$66.00Aug 1410.5010.70$10.601.9%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 599 active (total vol 109.3K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.101.14$1.123.6%9.5K0.451.6K
$55.00Aug 212.062.14$2.103.8%6.5K0.5527.7K
$60.00Aug 210.530.56$0.555.5%5.0K0.2089.3K
$60.00Sep 181.711.79$1.754.6%4.6K0.3341.3K
$57.00Aug 70.150.17$0.1612.5%4.5K0.187.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.400.42$0.414.9%2.1K0.382.2K
$54.00Aug 70.140.17$0.1618.8%1.4K0.18950
$55.50Aug 70.630.65$0.643.1%1.3K0.51588
$55.00Sep 182.872.94$2.912.4%1.2K0.4521.8K
$50.00Sep 181.061.10$1.083.7%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. 75 strikes (avg 77.8%, max 232.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18153.0%46.1%232.1%422.1K
$46.00Aug 7Sep 18145.5%45.1%222.7%832.2K
$46.50Aug 7Sep 18138.1%44.7%208.9%722.1K
$45.50Aug 7Sep 18134.7%45.6%195.0%723.7K
$47.00Aug 7Sep 18124.3%44.3%180.7%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18153.0%46.1%232.1%30713.2K
$46.00Aug 7Sep 18145.5%45.1%222.7%271.0K
$44.50Aug 7Sep 18148.3%46.3%220.4%41.4K
$46.50Aug 7Sep 18138.1%44.7%208.9%27726
$45.50Aug 7Sep 18134.7%45.6%195.0%81.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 19.00, avg 2.07)

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$0.12$0.88$0.127.33$63.12
$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
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$0.11$0.89$0.118.09$50.89
$52.00$51.00Aug 17$0.13$0.87$0.136.69$51.87
$52.00$51.00Aug 19$0.15$0.85$0.155.67$51.85
$53.00$52.50Aug 17$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. 319 found (best R:R 44.45, avg 1.68)

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
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 12$4.89$4.89$0.1144.45$60.11
$60.00$58.00Aug 10$1.89$1.89$0.1117.18$58.11
$65.00$63.00Aug 28$1.84$1.84$0.1611.50$63.16
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$60.00$58.00Aug 12$1.78$1.78$0.228.09$58.22

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
$50.00Aug 7Aug 10$0.0575.2%49.0%
$61.50Aug 10Aug 12$0.0651.5%51.0%
$51.00Aug 7Aug 10$0.0772.5%43.4%
$51.50Aug 7Aug 10$0.0764.8%42.0%
$60.50Aug 10Aug 12$0.0746.7%47.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 12Aug 14$0.0661.3%57.8%
$52.50Aug 7Aug 10$0.0758.6%39.5%
$58.00Aug 7Aug 10$0.0858.6%38.4%
$53.00Aug 7Aug 10$0.0955.6%37.7%
$62.00Aug 7Aug 14$0.1086.8%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 303 found (cheapest 2.22% of stock, avg 10.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.59$0.64$1.23$54.27$56.732.22%
$55.00Aug 7$0.85$0.41$1.26$53.74$56.262.27%
$56.00Aug 7$0.39$0.96$1.35$54.65$57.352.44%
$54.50Aug 7$1.19$0.25$1.44$53.06$55.942.60%
$56.50Aug 7$0.24$1.33$1.57$54.93$58.072.83%
$55.50Aug 10$0.80$0.86$1.66$53.84$57.162.99%
$55.00Aug 10$1.07$0.63$1.70$53.30$56.703.07%
$56.00Aug 10$0.60$1.15$1.75$54.25$57.753.16%
$54.00Aug 7$1.60$0.16$1.76$52.24$55.763.18%
$54.50Aug 10$1.37$0.43$1.80$52.70$56.303.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.31% of stock, avg 4.77%)

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$0.09$0.20$53.30$57.70
$57.00$53.00Aug 7$0.16$0.06$0.22$52.78$57.22
$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$0.24$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$0.09$0.33$53.17$56.83
$57.50$54.50Aug 7$0.11$0.25$0.36$54.14$57.86
$57.50$53.00Aug 10$0.22$0.15$0.37$52.63$57.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 3.55, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/57Aug 19$0.39$0.113.55$54.11$56.89
54/5557/58Aug 19$0.38$0.123.17$54.62$57.38
55/5657/58Aug 19$0.38$0.123.17$55.12$57.38
51/5253/54Aug 19$1.13$0.373.05$50.87$54.13
52/5355/56Aug 19$0.37$0.132.85$52.63$55.37
50/5153/54Aug 19$1.09$0.412.66$49.91$54.09
54/5457/58Aug 19$0.36$0.142.57$54.14$57.36
52/5356/56Aug 19$0.34$0.162.12$52.66$55.84
52/5356/56Aug 19$0.32$0.181.78$52.68$56.32
52/5356/57Aug 19$0.30$0.201.50$52.70$56.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$47.50$48.00$48.50Aug 14$0.05$0.459.00
$50.00$51.00$52.00Aug 17$0.10$0.909.00
$48.50$49.00$49.50Sep 4$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$59.00$60.00$61.00Aug 28$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. 177 found (best net $-1.59, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.03$1.97
$63.00$65.001:2Aug 17-$0.03$1.97
$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-$1.59$3.41
$60.00$58.001:2Aug 10-$0.82$1.18
$46.00$45.001:2Aug 19$0.00$1.00
$51.00$50.001:2Aug 17-$0.06$0.94
$46.00$45.001:2Aug 28-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.86%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.250.520.1%5.86%5.99%1031.1K
$56.00Sep 18$3.050.501.0%5.50%6.53%27610.2K
$55.50Sep 11$2.930.520.1%5.29%5.41%6853
$56.50Sep 18$2.850.481.9%5.14%7.07%43854
$56.00Sep 11$2.710.501.0%4.89%5.92%71124
$57.00Sep 18$2.660.462.8%4.80%7.63%1762.0K
$55.50Sep 4$2.650.520.1%4.78%4.91%107442
$56.50Sep 11$2.500.471.9%4.51%6.44%5166
$57.50Sep 18$2.470.433.7%4.46%8.19%441.3K
$56.00Sep 4$2.430.491.0%4.38%5.41%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 96,452
Total Puts 24,278
Put/Call Ratio 0.25
Net Difference 72,174

Prior's Put/Call Breakdown

Total Calls 219,636
Total Puts 66,744
Put/Call Ratio 0.30
Net Difference 152,892

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