Tour v492
SLV
iShares Silver Trust
$55.47 -1.07%
(8/6 13:05) ◀
|
Thursday, August 6, 2026 (1:10pm)
January 2026
|
▶ (8/6 13:15)
◀ 8/6 13:10 ▶

Option Volume

Detail
ℹ
Current (08/06 1:10pm) 122,650
Calls: 97,870 (80%)
Puts: 24,780 (20%)
Prior (08/05) 290,740
Calls: 223,070 (77%)
Puts: 67,670 (23%)
Current vs Prior -57.81%
Calls: -56.13% (Calls)
Puts: -63.38% (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 -47.18%
Calls: -37.45%
Puts: -67.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:10pm) $22.47M
Calls: $19.87M (88%)
Puts: $2.60M (12%)
Prior (08/05) $46.03M
Calls: $37.26M (81%)
Puts: $8.77M (19%)
Current vs Prior -51.19%
Calls: -46.69%
Puts: -70.36%
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 -38.23%
Calls: -22.97%
Puts: -75.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:10pm) 0.25
Prior (08/05) 0.30
Current vs Prior -16.54%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -52.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:10pm) 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 2.69% | 3.46%2.69% | 5.39%5.80% | 12.08%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -22.37% | -17.06%-22.37% | -10.05%-8.83% | -5.01%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -1.50% | -10.27%-14.49% | -5.67%-25.35% | -5.73%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -22.37% | -17.06%-22.37% | -10.05%-8.83% | -5.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.33% | 8.46%
Calls: 4.60% | 7.41%
Puts: 8.06% | 9.52%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -21.85% | +14.79%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -42.29% | -13.31%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($19.87M) 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 (97,870 calls vs 24,780 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
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
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 500 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Sep 1811.3511.50$11.431.3%--0.91340
$45.00Sep 1810.9011.05$10.981.4%370.912.1K
$45.00Aug 1010.4010.55$10.481.4%--1.0019
$46.00Sep 1810.0010.15$10.071.5%790.892.1K
$55.50Sep 183.303.35$3.331.5%1030.521.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.5011.65$11.581.3%--0.84868
$66.00Sep 1811.0511.20$11.131.3%10.831.6K
$61.50Sep 187.207.30$7.251.4%--0.721.1K
$65.50Sep 1810.6010.75$10.681.4%150.82802
$56.00Sep 183.403.45$3.431.5%890.507.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.050.06$0.0616.7%--0.03146
$65.00Aug 140.060.07$0.0714.3%530.04488
$58.00Aug 70.070.08$0.0812.5%3.0K0.093.3K
$63.00Aug 140.100.11$0.119.1%7330.061.8K
$57.50Aug 70.110.12$0.128.3%1.0K0.134.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 70.050.06$0.0616.7%1.1K0.072.0K
$45.00Aug 210.050.06$0.0616.7%570.027.5K
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$53.50Aug 70.080.09$0.0911.1%6780.11344
$50.00Aug 140.100.12$0.1118.2%980.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 308 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.4010.55$10.481.4%--1.0019
$46.00Aug 109.409.55$9.481.6%--1.0011
$47.00Aug 108.408.55$8.481.8%--1.0025
$48.00Aug 107.407.60$7.502.7%11.003
$49.50Aug 105.906.10$6.003.3%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.454.65$4.554.4%1341.00127
$61.00Aug 75.455.65$5.553.6%11.0030
$62.00Aug 76.456.65$6.553.1%41.0069
$65.00Aug 129.459.65$9.552.1%--0.9710
$66.00Aug 1410.4510.65$10.551.9%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 606 active (total vol 111.0K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.111.17$1.145.3%9.5K0.451.6K
$55.00Aug 212.072.15$2.113.8%6.5K0.5627.7K
$60.00Aug 210.540.58$0.567.1%5.0K0.2189.3K
$60.00Sep 181.721.80$1.764.5%4.7K0.3341.3K
$57.00Aug 70.160.18$0.1711.8%4.6K0.197.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.380.40$0.395.1%2.1K0.372.2K
$54.00Aug 70.120.15$0.1421.4%1.5K0.16950
$55.50Aug 70.590.64$0.628.1%1.3K0.50588
$55.00Sep 182.852.93$2.892.8%1.2K0.4521.8K
$50.00Sep 181.041.10$1.075.6%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. 76 strikes (avg 76.2%, max 233.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18154.1%46.2%233.4%422.1K
$46.00Aug 7Sep 18146.6%45.3%223.8%832.2K
$45.50Aug 7Sep 18135.6%45.6%197.1%723.7K
$46.50Aug 7Sep 18122.1%44.7%172.9%722.1K
$47.00Aug 7Sep 18115.4%44.3%160.3%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18154.1%46.2%233.4%30713.2K
$46.00Aug 7Sep 18146.6%45.3%223.8%271.0K
$44.50Aug 7Sep 18149.3%46.4%221.5%41.4K
$45.50Aug 7Sep 18135.6%45.6%197.1%81.0K
$46.50Aug 7Sep 18122.1%44.7%172.9%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 19.00, avg 2.01)

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$0.12$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$0.14$0.86$0.146.14$62.14
$63.00$64.00Sep 11$0.14$0.86$0.146.14$63.14
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$0.12$0.88$0.127.33$51.88
$52.00$51.00Aug 19$0.15$0.85$0.155.67$51.85
$52.50$52.00Aug 19$0.10$0.40$0.104.00$52.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 found (best R:R 37.46, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$51.00$52.00Aug 17$0.89$0.89$0.118.09$51.89
$49.00$52.50Aug 19$3.07$3.07$0.437.14$52.07
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$52.50$53.00Aug 19$0.40$0.40$0.104.00$52.90
$49.50$50.00Sep 4$0.40$0.40$0.104.00$49.90
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$1.85$1.85$0.1512.33$63.15
$60.00$58.00Aug 12$1.81$1.81$0.199.53$58.19
$61.00$60.00Aug 14$0.90$0.90$0.109.00$60.10
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Aug 10Aug 12$0.0651.3%50.8%
$47.50Aug 7Aug 14$0.07108.7%54.4%
$60.50Aug 10Aug 12$0.0746.5%47.0%
$52.50Aug 7Aug 10$0.0859.5%39.2%
$58.00Aug 7Aug 10$0.0859.0%38.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0659.5%39.2%
$53.00Aug 7Aug 10$0.0856.5%37.6%
$58.00Aug 7Aug 10$0.0859.0%38.1%
$62.00Aug 7Aug 14$0.0886.6%50.9%
$53.50Aug 7Aug 10$0.1153.2%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 2.20% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.60$0.62$1.22$54.28$56.722.20%
$55.00Aug 7$0.87$0.39$1.26$53.74$56.262.27%
$56.00Aug 7$0.40$0.91$1.31$54.69$57.312.36%
$54.50Aug 7$1.20$0.23$1.43$53.07$55.932.58%
$56.50Aug 7$0.26$1.29$1.55$54.95$58.052.79%
$55.50Aug 10$0.82$0.84$1.66$53.84$57.162.99%
$55.00Aug 10$1.08$0.61$1.69$53.31$56.693.05%
$56.00Aug 10$0.61$1.12$1.73$54.27$57.733.12%
$54.00Aug 7$1.61$0.14$1.75$52.25$55.753.15%
$54.50Aug 10$1.40$0.42$1.82$52.68$56.323.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.25% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.00Aug 7$0.08$0.06$0.14$52.86$58.14
$58.00$53.50Aug 7$0.08$0.09$0.17$53.33$58.17
$57.50$53.00Aug 7$0.12$0.06$0.18$52.82$57.68
$57.50$53.50Aug 7$0.12$0.09$0.21$53.29$57.71
$58.00$54.00Aug 7$0.08$0.14$0.22$53.78$58.22
$57.00$53.00Aug 7$0.17$0.06$0.23$52.77$57.23
$57.00$53.50Aug 7$0.17$0.09$0.26$53.24$57.26
$57.50$54.00Aug 7$0.12$0.14$0.26$53.74$57.76
$57.00$54.00Aug 7$0.17$0.14$0.31$53.69$57.31
$58.00$54.50Aug 7$0.08$0.23$0.31$54.19$58.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 3.55, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5254/55Aug 19$0.39$0.113.55$52.11$54.89
54/5456/56Aug 19$0.39$0.113.55$54.11$56.39
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
50/5153/54Aug 19$1.06$0.442.41$49.94$54.06
52/5253/54Aug 19$1.06$0.442.41$51.44$54.06
52/5356/56Aug 19$0.35$0.152.33$52.65$55.85
52/5255/56Aug 19$0.34$0.162.13$52.16$55.34
52/5256/56Aug 19$0.33$0.171.94$52.17$55.83
52/5356/56Aug 19$0.32$0.181.78$52.68$56.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$56.00$56.50$57.00Aug 7$0.05$0.459.00
$51.00$51.50$52.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.08$1.9224.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 19$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-1.61, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$52.501:2Aug 19-$0.51$2.99
$61.00$63.001:2Aug 17-$0.03$1.97
$63.00$65.001:2Aug 17-$0.03$1.97
$58.00$59.001:2Aug 7$0.00$1.00
$59.00$60.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.61$3.39
$59.50$56.501:2Aug 19-$0.01$2.99
$60.00$58.001:2Aug 10-$0.74$1.26
$46.00$45.001:2Aug 19$0.00$1.00
$60.00$58.001:2Aug 12-$1.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.95%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.300.520.1%5.95%6.00%1031.1K
$56.00Sep 18$3.050.501.0%5.50%6.45%28710.2K
$55.50Sep 11$2.940.520.1%5.30%5.35%7253
$56.50Sep 18$2.850.481.9%5.14%6.99%43854
$56.00Sep 11$2.720.501.0%4.90%5.86%73124
$57.00Sep 18$2.660.462.8%4.80%7.55%1762.0K
$55.50Sep 4$2.650.520.1%4.78%4.83%125442
$56.50Sep 11$2.510.471.9%4.52%6.38%5166
$57.50Sep 18$2.480.433.7%4.47%8.13%441.3K
$56.00Sep 4$2.430.491.0%4.38%5.34%282456

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 97,870
Total Puts 24,780
Put/Call Ratio 0.25
Net Difference 73,090

Prior's Put/Call Breakdown

Total Calls 223,070
Total Puts 67,670
Put/Call Ratio 0.30
Net Difference 155,400

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