Tour v492
SLV
iShares Silver Trust
$55.46 -1.09%
(8/6 13:20) ◀
|
Thursday, August 6, 2026 (1:25pm)
January 2026
|
▶ (8/6 13:30)
◀ 8/6 13:25 ▶

Option Volume

Detail
ℹ
Current (08/06 1:25pm) 126,149
Calls: 100,725 (80%)
Puts: 25,424 (20%)
Prior (08/05) 295,696
Calls: 226,538 (77%)
Puts: 69,158 (23%)
Current vs Prior -57.34%
Calls: -55.54% (Calls)
Puts: -63.24% (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 -45.68%
Calls: -35.62%
Puts: -66.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:25pm) $22.98M
Calls: $20.33M (88%)
Puts: $2.65M (12%)
Prior (08/05) $46.70M
Calls: $37.54M (80%)
Puts: $9.16M (20%)
Current vs Prior -50.79%
Calls: -45.85%
Puts: -71.04%
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 -36.82%
Calls: -21.19%
Puts: -74.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:25pm) 0.25
Prior (08/05) 0.31
Current vs Prior -17.32%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -53.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:25pm) 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 2.70% | 3.46%2.70% | 5.39%5.81% | 12.08%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -21.83% | -17.05%-21.83% | -10.03%-8.81% | -5.00%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -0.82% | -10.26%-13.90% | -5.65%-25.34% | -5.72%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -21.83% | -17.05%-21.83% | -10.03%-8.81% | -5.00%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.00% | 7.41%
Calls: 8.05% | 6.48%
Puts: 7.94% | 8.33%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -1.23% | +0.54%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -27.06% | -24.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($20.33M) vs puts ($2.65M). 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 (100,725 calls vs 25,424 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
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
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 487 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.459.55$9.501.1%--0.9958
$44.50Sep 1811.3511.50$11.431.3%--0.91340
$45.00Aug 2110.5010.65$10.581.4%2340.983.2K
$45.00Aug 1010.4010.55$10.481.4%--0.9919
$45.50Aug 79.9010.05$9.981.5%--1.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.5011.65$11.581.3%--0.84868
$65.00Sep 1810.1510.30$10.231.5%20.8119.3K
$62.00Aug 146.606.70$6.651.5%40.9217
$64.50Sep 189.709.85$9.771.5%--0.80286
$65.00Aug 149.509.65$9.571.6%50.942

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.050.06$0.0616.7%--0.03146
$58.00Aug 70.070.08$0.0812.5%3.0K0.093.3K
$64.00Aug 140.080.09$0.0911.1%510.05408
$57.50Aug 70.100.12$0.1118.2%1.1K0.134.2K
$63.00Aug 140.100.12$0.1118.2%7370.061.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 70.050.06$0.0616.7%1.2K0.072.0K
$45.00Aug 210.050.06$0.0616.7%620.027.5K
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$53.50Aug 70.080.09$0.0911.1%6800.11344
$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. 312 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 1410.9011.10$11.001.8%1281.0015
$45.50Aug 79.9010.05$9.981.5%--1.0077
$46.50Aug 78.909.05$8.981.7%--1.0048
$47.00Aug 78.408.55$8.481.8%171.0032
$47.50Aug 77.858.05$7.952.5%170.9989
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.504.65$4.583.3%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
$66.00Aug 1410.4510.65$10.551.9%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 114.3K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.121.18$1.155.2%9.5K0.451.6K
$55.00Aug 212.072.15$2.113.8%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 70.160.18$0.1711.8%4.6K0.197.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.370.41$0.3910.3%2.4K0.382.2K
$54.00Aug 70.130.14$0.147.1%1.5K0.17950
$55.50Aug 70.600.65$0.637.9%1.3K0.51588
$55.00Sep 182.852.93$2.892.8%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 251.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18162.1%46.1%251.3%422.1K
$46.00Aug 7Sep 18146.8%45.2%224.8%832.2K
$45.50Aug 7Sep 18135.8%45.6%198.0%723.7K
$46.50Aug 7Sep 18122.2%44.7%173.7%722.1K
$47.00Aug 7Sep 18115.5%44.0%162.6%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18162.1%46.1%251.3%30713.2K
$46.00Aug 7Sep 18146.8%45.2%224.8%271.0K
$44.50Aug 7Sep 18149.5%46.4%222.5%41.4K
$45.50Aug 7Sep 18135.8%45.6%198.0%81.0K
$46.50Aug 7Sep 18122.2%44.7%173.7%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 2.07)

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
$64.00$65.00Sep 4$0.11$0.89$0.118.09$64.11
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
$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
$53.50$53.00Aug 12$0.10$0.40$0.104.00$53.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 37.46, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$50.50$51.00Sep 4$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 12$4.87$4.87$0.1337.46$60.13
$60.00$58.00Aug 10$1.89$1.89$0.1117.18$58.11
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$60.00$58.00Aug 12$1.80$1.80$0.209.00$58.20
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10

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
$52.00Aug 7Aug 10$0.0663.5%40.7%
$53.00Aug 7Aug 10$0.0656.2%37.3%
$61.50Aug 10Aug 12$0.0651.4%50.8%
$58.00Aug 7Aug 10$0.0959.9%39.3%
$60.50Aug 10Aug 12$0.0947.5%48.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0659.2%38.8%
$53.00Aug 7Aug 10$0.0856.2%37.3%
$58.00Aug 7Aug 10$0.0959.9%39.3%
$62.00Aug 7Aug 14$0.1080.3%50.9%
$53.50Aug 7Aug 10$0.1152.8%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 306 found (cheapest 2.20% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.59$0.63$1.22$54.28$56.722.20%
$55.00Aug 7$0.87$0.39$1.26$53.74$56.262.27%
$56.00Aug 7$0.40$0.92$1.32$54.68$57.322.38%
$54.50Aug 7$1.19$0.24$1.43$53.07$55.932.58%
$56.50Aug 7$0.26$1.27$1.53$54.97$58.032.76%
$55.50Aug 10$0.81$0.84$1.65$53.85$57.152.98%
$55.00Aug 10$1.08$0.60$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$1.13$1.73$54.27$57.733.12%
$54.50Aug 10$1.39$0.42$1.81$52.69$56.313.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.31% of stock, avg 4.78%)

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$0.17$0.06$0.23$52.77$57.23
$57.50$54.00Aug 7$0.11$0.14$0.25$53.75$57.75
$57.00$53.50Aug 7$0.17$0.09$0.26$53.24$57.26
$57.00$54.00Aug 7$0.17$0.14$0.31$53.69$57.31
$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. 31 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
50/5153/54Aug 19$1.08$0.422.57$49.92$54.08
52/5355/56Aug 19$0.36$0.142.57$52.64$55.36
52/5253/54Aug 19$1.07$0.432.49$51.43$54.07
52/5255/56Aug 19$0.34$0.162.13$52.16$55.34
52/5356/56Aug 19$0.34$0.162.12$52.66$55.84
52/5256/56Aug 19$0.32$0.181.78$52.18$55.82
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. 40 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$56.00$56.50$57.00Aug 7$0.05$0.459.00
$54.00$54.50$55.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.08$0.9211.50
$63.00$64.00$65.00Sep 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 $-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
$58.00$59.001:2Aug 7$0.00$1.00
$59.00$60.001:2Aug 7$0.00$1.00
$61.00$62.001:2Aug 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
$50.00$48.001:2Aug 19$0.00$2.00
$60.00$58.001:2Aug 10-$0.80$1.20
$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. 153 found (best yield 5.86%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.250.520.1%5.86%5.93%1391.1K
$56.00Sep 18$3.050.501.0%5.50%6.47%32510.2K
$55.50Sep 11$2.940.520.1%5.30%5.37%7853
$56.50Sep 18$2.850.481.9%5.14%7.01%43854
$56.00Sep 11$2.720.501.0%4.90%5.88%75124
$55.50Sep 4$2.650.520.1%4.78%4.85%127442
$57.00Sep 18$2.650.462.8%4.78%7.55%1762.0K
$56.50Sep 11$2.510.471.9%4.53%6.40%5166
$57.50Sep 18$2.470.433.7%4.45%8.13%441.3K
$56.00Sep 4$2.430.491.0%4.38%5.36%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 100,725
Total Puts 25,424
Put/Call Ratio 0.25
Net Difference 75,301

Prior's Put/Call Breakdown

Total Calls 226,538
Total Puts 69,158
Put/Call Ratio 0.31
Net Difference 157,380

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