Tour v492
SLV
iShares Silver Trust
$55.41 -1.18%
(8/6 13:30) ◀
|
Thursday, August 6, 2026 (1:35pm)
January 2026
|
▶ (8/6 13:40)
◀ 8/6 13:35 ▶

Option Volume

Detail
ℹ
Current (08/06 1:35pm) 128,684
Calls: 102,539 (80%)
Puts: 26,145 (20%)
Prior (08/05) 300,615
Calls: 230,615 (77%)
Puts: 70,000 (23%)
Current vs Prior -57.19%
Calls: -55.54% (Calls)
Puts: -62.65% (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 -44.59%
Calls: -34.46%
Puts: -65.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:35pm) $23.27M
Calls: $20.50M (88%)
Puts: $2.77M (12%)
Prior (08/05) $47.71M
Calls: $38.51M (81%)
Puts: $9.20M (19%)
Current vs Prior -51.22%
Calls: -46.76%
Puts: -69.90%
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 -36.01%
Calls: -20.50%
Puts: -73.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:35pm) 0.26
Prior (08/05) 0.30
Current vs Prior -16.00%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -52.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:35pm) 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% | 3.47%2.69% | 5.36%5.79% | 12.15%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -22.28% | -16.97%-22.28% | -10.55%-9.01% | -4.49%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -1.39% | -10.18%-14.40% | -6.20%-25.50% | -5.21%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -22.28% | -16.97%-22.28% | -10.55%-9.01% | -4.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.83% | 7.85%
Calls: 9.41% | 7.55%
Puts: 6.25% | 8.14%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -3.33% | +6.51%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -28.61% | -19.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($20.50M) vs puts ($2.77M). 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 0.26 - heavy call buying (102,539 calls vs 26,145 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
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
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 505 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.409.50$9.451.1%--0.9958
$48.00Aug 147.457.55$7.501.3%200.97138
$44.50Aug 1410.9011.05$10.981.4%1281.0015
$45.00Sep 1810.8511.00$10.931.4%370.912.1K
$45.00Aug 1410.4010.55$10.481.4%1280.9925
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 710.5010.65$10.581.4%71.008
$65.00Sep 1110.0010.15$10.071.5%--0.8329
$62.00Aug 146.656.75$6.701.5%40.9117
$65.00Aug 219.609.75$9.681.5%400.918.7K
$65.00Aug 149.559.70$9.631.6%50.932

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
$60.00Aug 100.050.06$0.0616.7%2230.05579
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 70.050.06$0.0616.7%1.2K0.072.0K
$45.00Aug 210.050.06$0.0616.7%630.027.5K
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$53.50Aug 70.080.09$0.0911.1%6800.11344
$45.00Aug 280.100.11$0.119.1%1300.047.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 79.8510.05$9.952.0%--1.0077
$44.50Aug 1410.9011.05$10.981.4%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 74.554.65$4.602.2%1381.00127
$61.00Aug 75.505.65$5.582.7%11.0030
$62.00Aug 76.506.65$6.582.3%71.0069
$63.00Aug 77.507.65$7.582.0%31.009
$65.00Aug 79.509.65$9.571.6%71.003

Most actively traded options today. High liquidity = easy entry/exit. 618 active (total vol 116.7K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.101.14$1.123.6%9.5K0.451.6K
$55.00Aug 212.052.13$2.093.8%6.6K0.5627.7K
$60.00Aug 210.540.56$0.553.6%5.8K0.2189.3K
$60.00Sep 181.731.79$1.763.4%4.7K0.3341.3K
$57.00Aug 70.160.17$0.175.9%4.6K0.197.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.390.41$0.405.0%2.6K0.382.2K
$54.00Aug 70.130.15$0.1414.3%1.5K0.17950
$55.50Aug 70.620.66$0.646.3%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 81.3%, max 235.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18154.7%46.1%235.7%422.1K
$46.00Aug 7Sep 18147.2%45.0%227.3%832.2K
$45.50Aug 7Sep 18136.1%45.5%199.2%723.7K
$46.50Aug 7Sep 18122.5%44.6%174.9%722.1K
$47.00Aug 7Sep 18115.8%43.9%163.7%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18154.7%46.1%235.7%30713.2K
$46.00Aug 7Sep 18147.2%45.0%227.3%271.0K
$44.50Aug 7Sep 18150.0%46.3%223.8%41.4K
$45.50Aug 7Sep 18136.1%45.5%199.2%81.0K
$46.50Aug 7Sep 18122.5%44.6%174.9%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 19.00, avg 2.09)

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$0.11$0.89$0.118.09$63.11
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 28$0.12$0.88$0.127.33$61.12
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. 322 found (best R:R 49.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$51.00$52.50Aug 19$1.25$1.25$0.255.00$52.25
$52.00$53.00Aug 17$0.81$0.81$0.194.26$52.81
$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
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 12$4.90$4.90$0.1049.00$60.10
$60.00$58.00Aug 10$1.88$1.88$0.1215.67$58.12
$65.00$63.00Aug 28$1.88$1.88$0.1215.67$63.12
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$60.00$58.00Aug 12$1.79$1.79$0.218.52$58.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Aug 10Aug 12$0.0651.6%51.0%
$52.50Aug 7Aug 10$0.0759.3%38.6%
$53.00Aug 7Aug 10$0.0856.3%37.0%
$53.50Aug 7Aug 10$0.0952.8%35.7%
$58.00Aug 7Aug 10$0.0960.2%39.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0659.3%38.6%
$53.00Aug 7Aug 10$0.0856.3%37.0%
$58.00Aug 7Aug 10$0.0960.2%39.6%
$53.50Aug 7Aug 10$0.1152.8%35.7%
$62.00Aug 7Aug 14$0.1280.7%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 310 found (cheapest 2.18% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.57$0.64$1.21$54.29$56.712.18%
$55.00Aug 7$0.85$0.40$1.25$53.75$56.252.26%
$56.00Aug 7$0.38$0.95$1.33$54.67$57.332.40%
$54.50Aug 7$1.19$0.24$1.43$53.07$55.932.58%
$56.50Aug 7$0.25$1.32$1.57$54.93$58.072.83%
$55.00Aug 10$1.06$0.61$1.67$53.33$56.673.01%
$55.50Aug 10$0.81$0.86$1.67$53.83$57.173.01%
$54.00Aug 7$1.58$0.14$1.72$52.28$55.723.10%
$56.00Aug 10$0.59$1.15$1.74$54.26$57.743.14%
$54.50Aug 10$1.36$0.42$1.78$52.72$56.283.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.31% of stock, avg 4.76%)

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
$56.50$53.00Aug 7$0.25$0.06$0.31$52.69$56.81
$57.00$54.00Aug 7$0.17$0.14$0.31$53.69$57.31
$56.50$53.50Aug 7$0.25$0.09$0.34$53.16$56.84
$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. 15 found (best R:R 3.55, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.39$0.113.55$52.61$54.89
51/5253/54Aug 19$1.13$0.373.05$50.87$54.13
52/5254/55Aug 19$0.37$0.132.85$52.13$54.87
50/5153/54Aug 19$1.10$0.402.75$49.90$54.10
52/5253/54Aug 19$1.09$0.412.66$51.41$54.09
48/5051/52Aug 19$1.35$0.652.08$48.65$52.35
53/5454/55Aug 19$0.59$0.411.44$53.41$55.09
48/5053/54Aug 19$1.09$0.911.20$48.91$54.09
51/5252/53Aug 19$0.49$0.510.96$51.51$52.99
50/5152/53Aug 19$0.46$0.540.85$50.54$52.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$48.00$49.00$50.00Aug 19$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$54.00$54.50$55.00Aug 7$0.05$0.459.00
$56.00$56.50$57.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$63.00$64.00$65.00Sep 4$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.13$1.8714.38
$56.50$57.00$57.50Aug 7$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 176 found (best net $-1.63, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$65.00$66.001:2Aug 10$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.63$3.37
$50.00$48.001:2Aug 19$0.00$2.00
$60.00$58.001:2Aug 10-$0.84$1.16
$46.00$45.001:2Aug 19$0.00$1.00
$51.00$50.001:2Aug 17-$0.06$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 5.87%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.250.520.2%5.87%6.03%1451.1K
$56.00Sep 18$3.050.501.1%5.50%6.57%34710.2K
$55.50Sep 11$2.930.520.2%5.29%5.45%7853
$56.50Sep 18$2.830.482.0%5.11%7.07%71854
$56.00Sep 11$2.700.501.1%4.87%5.94%75124
$55.50Sep 4$2.640.520.2%4.76%4.93%127442
$57.00Sep 18$2.640.462.9%4.76%7.63%2022.0K
$56.50Sep 11$2.500.472.0%4.51%6.48%5166
$57.50Sep 18$2.460.433.8%4.44%8.21%681.3K
$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 102,539
Total Puts 26,145
Put/Call Ratio 0.26
Net Difference 76,394

Prior's Put/Call Breakdown

Total Calls 230,615
Total Puts 70,000
Put/Call Ratio 0.30
Net Difference 160,615

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