Tour v492
SLV
iShares Silver Trust
$55.41 -1.18%
(8/6 13:10) ◀
|
Thursday, August 6, 2026 (1:15pm)
January 2026
|
▶ (8/6 13:20)
◀ 8/6 13:15 ▶

Option Volume

Detail
ℹ
Current (08/06 1:15pm) 124,925
Calls: 99,714 (80%)
Puts: 25,211 (20%)
Prior (08/05) 292,523
Calls: 224,118 (77%)
Puts: 68,405 (23%)
Current vs Prior -57.29%
Calls: -55.51% (Calls)
Puts: -63.14% (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 -46.20%
Calls: -36.27%
Puts: -66.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:15pm) $22.62M
Calls: $19.98M (88%)
Puts: $2.64M (12%)
Prior (08/05) $46.09M
Calls: $37.12M (81%)
Puts: $8.97M (19%)
Current vs Prior -50.93%
Calls: -46.18%
Puts: -70.57%
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 -37.81%
Calls: -22.54%
Puts: -75.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:15pm) 0.25
Prior (08/05) 0.31
Current vs Prior -17.16%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -53.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:15pm) 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 2.71% | 3.47%2.71% | 5.38%5.81% | 12.09%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -21.76% | -16.97%-21.76% | -10.25%-8.73% | -4.91%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -0.73% | -10.18%-13.82% | -5.89%-25.27% | -5.63%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -21.76% | -16.97%-21.76% | -10.25%-8.73% | -4.91%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.93% | 9.38%
Calls: 10.34% | 9.35%
Puts: 9.52% | 9.41%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +22.59% | +27.27%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -9.47% | -3.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($19.98M) vs puts ($2.64M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (99,714 calls vs 25,211 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
13:15BULLISHBULLISHBULLISH
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 490 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 147.457.55$7.501.3%200.97138
$45.50Sep 1810.4010.55$10.481.4%720.903.6K
$46.00Sep 189.9510.10$10.021.5%790.892.1K
$46.50Sep 189.509.65$9.571.6%720.882.0K
$47.00Sep 189.109.25$9.181.6%790.872.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1110.0010.15$10.071.5%--0.8329
$65.00Aug 149.509.65$9.571.6%51.002
$62.50Sep 188.008.15$8.071.9%200.751.7K
$65.50Sep 1810.5510.75$10.651.9%150.82802
$66.00Aug 1410.5010.70$10.601.9%--1.0010

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%530.04488
$58.00Aug 70.070.08$0.0812.5%3.0K0.093.3K
$64.00Aug 140.080.09$0.0911.1%510.05408
$57.50Aug 70.100.11$0.119.1%1.0K0.134.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 70.050.06$0.0616.7%1.2K0.072.0K
$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
$49.50Aug 140.090.10$0.1010.0%510.05108

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
$45.50Aug 79.8510.05$9.952.0%--1.0077
$44.50Aug 1410.9011.10$11.001.8%1281.0015
$46.50Aug 78.859.05$8.952.2%--1.0048
$47.00Aug 78.358.55$8.452.4%171.0032
$47.50Aug 77.858.05$7.952.5%171.0089
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.454.65$4.554.4%1381.00127
$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%--1.0010
$65.00Aug 149.509.65$9.571.6%51.002

Most actively traded options today. High liquidity = easy entry/exit. 606 active (total vol 113.2K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.111.16$1.144.4%9.5K0.451.6K
$55.00Aug 212.082.13$2.112.4%6.6K0.5627.7K
$60.00Aug 210.540.58$0.567.1%5.0K0.2189.3K
$60.00Sep 181.731.80$1.774.0%4.7K0.3341.3K
$57.00Aug 70.150.17$0.1612.5%4.6K0.187.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.400.41$0.412.4%2.4K0.382.2K
$54.00Aug 70.130.15$0.1414.3%1.5K0.17950
$55.50Aug 70.600.66$0.639.5%1.3K0.51588
$55.00Sep 182.872.94$2.912.4%1.2K0.4521.8K
$53.00Aug 70.050.06$0.0616.7%1.2K0.072.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 76.9%, max 250.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18161.7%46.1%250.4%422.1K
$46.00Aug 7Sep 18152.1%45.2%236.6%832.2K
$45.50Aug 7Sep 18135.4%45.6%197.2%723.7K
$46.50Aug 7Sep 18121.9%44.6%173.0%722.1K
$47.00Aug 7Sep 18115.2%44.1%161.1%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18161.7%46.1%250.4%30713.2K
$46.00Aug 7Sep 18152.1%45.2%236.6%271.0K
$44.50Aug 7Sep 18149.1%46.4%221.6%41.4K
$45.50Aug 7Sep 18135.4%45.6%197.2%81.0K
$46.50Aug 7Sep 18121.9%44.6%173.0%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 19.00, avg 2.06)

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
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Aug 19$0.10$1.90$0.1019.00$49.90
$51.00$50.00Aug 19$0.11$0.89$0.118.09$50.89
$52.00$51.00Aug 17$0.12$0.88$0.127.33$51.88
$52.00$51.00Aug 19$0.14$0.86$0.146.14$51.86
$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. 320 found (best R:R 32.33, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$52.50Aug 19$3.08$3.08$0.427.33$52.08
$51.00$52.00Aug 17$0.85$0.85$0.155.67$51.85
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
$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$4.85$4.85$0.1532.33$60.15
$60.00$58.00Aug 10$1.89$1.89$0.1117.18$58.11
$65.00$63.00Aug 28$1.88$1.88$0.1215.67$63.12
$60.00$58.00Aug 12$1.80$1.80$0.209.00$58.20
$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 $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 7Aug 12$0.05121.9%63.9%
$61.50Aug 10Aug 12$0.0651.4%50.8%
$53.00Aug 7Aug 10$0.0756.1%37.6%
$52.50Aug 7Aug 10$0.0859.1%39.2%
$58.00Aug 7Aug 10$0.0959.6%39.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0659.1%39.2%
$53.00Aug 7Aug 10$0.0856.1%37.6%
$58.00Aug 7Aug 10$0.0859.6%39.3%
$62.00Aug 7Aug 14$0.1080.0%50.9%
$53.50Aug 7Aug 10$0.1152.7%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 304 found (cheapest 2.20% of stock, avg 10.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.59$0.63$1.22$54.28$56.722.20%
$55.00Aug 7$0.87$0.41$1.28$53.72$56.282.31%
$56.00Aug 7$0.38$0.94$1.32$54.68$57.322.38%
$54.50Aug 7$1.18$0.24$1.42$53.08$55.922.56%
$56.50Aug 7$0.26$1.30$1.56$54.94$58.062.82%
$55.50Aug 10$0.81$0.85$1.66$53.84$57.163.00%
$55.00Aug 10$1.07$0.61$1.68$53.32$56.683.03%
$54.00Aug 7$1.59$0.14$1.73$52.27$55.733.12%
$56.00Aug 10$0.60$1.14$1.74$54.26$57.743.14%
$54.50Aug 10$1.38$0.42$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 4.79%)

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$0.14$0.25$53.75$57.75
$57.00$54.00Aug 7$0.16$0.14$0.30$53.70$57.30
$56.50$53.00Aug 7$0.26$0.06$0.32$52.68$56.82
$56.50$53.50Aug 7$0.26$0.09$0.35$53.15$56.85
$57.50$54.50Aug 7$0.11$0.24$0.35$54.15$57.85
$57.50$53.00Aug 10$0.23$0.14$0.37$52.63$57.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 3.17, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5254/55Aug 19$0.38$0.123.17$52.12$54.88
52/5355/56Aug 19$0.38$0.123.17$52.62$55.38
51/5253/54Aug 19$1.12$0.382.95$50.88$54.12
50/5153/54Aug 19$1.09$0.412.66$49.91$54.09
52/5253/54Aug 19$1.08$0.422.57$51.42$54.08
52/5255/56Aug 19$0.35$0.152.33$52.15$55.35
52/5356/56Aug 19$0.34$0.162.12$52.66$55.84
52/5356/56Aug 19$0.34$0.162.12$52.66$56.34
52/5256/56Aug 19$0.31$0.191.63$52.19$55.81
52/5256/56Aug 19$0.31$0.191.63$52.19$56.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$52.00$52.50$53.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.13$1.8714.38
$61.00$62.00$63.00Aug 21$0.08$0.9211.50
$61.00$62.00$63.00Sep 4$0.08$0.9211.50
$60.00$61.00$62.00Aug 14$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-1.59, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$52.501:2Aug 19-$0.47$3.03
$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-$1.59$3.41
$59.50$56.501:2Aug 19$0.00$3.00
$50.00$48.001:2Aug 19$0.00$2.00
$60.00$58.001:2Aug 10-$0.82$1.18
$46.00$45.001:2Aug 19$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.87%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.250.520.2%5.87%6.03%1101.1K
$56.00Sep 18$3.050.501.1%5.50%6.57%30010.2K
$55.50Sep 11$2.930.520.2%5.29%5.45%7453
$56.50Sep 18$2.840.482.0%5.13%7.09%43854
$56.00Sep 11$2.710.501.1%4.89%5.96%75124
$57.00Sep 18$2.650.462.9%4.78%7.65%1762.0K
$55.50Sep 4$2.640.520.2%4.76%4.93%125442
$56.50Sep 11$2.510.472.0%4.53%6.50%5166
$57.50Sep 18$2.460.433.8%4.44%8.21%441.3K
$56.00Sep 4$2.420.491.1%4.37%5.43%292456

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 99,714
Total Puts 25,211
Put/Call Ratio 0.25
Net Difference 74,503

Prior's Put/Call Breakdown

Total Calls 224,118
Total Puts 68,405
Put/Call Ratio 0.31
Net Difference 155,713

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