Tour v492
SLV
iShares Silver Trust
$55.42 -1.16%
(8/6 13:40) ◀
|
Thursday, August 6, 2026 (1:45pm)
January 2026
|
▶ (8/6 13:50)
◀ 8/6 13:45 ▶

Option Volume

Detail
ℹ
Current (08/06 1:45pm) 130,831
Calls: 103,860 (79%)
Puts: 26,971 (21%)
Prior (08/05) 304,191
Calls: 233,042 (77%)
Puts: 71,149 (23%)
Current vs Prior -56.99%
Calls: -55.43% (Calls)
Puts: -62.09% (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 -43.66%
Calls: -33.62%
Puts: -64.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:45pm) $23.43M
Calls: $20.63M (88%)
Puts: $2.81M (12%)
Prior (08/05) $48.28M
Calls: $39.02M (81%)
Puts: $9.26M (19%)
Current vs Prior -51.47%
Calls: -47.14%
Puts: -69.71%
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 -35.57%
Calls: -20.03%
Puts: -73.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:45pm) 0.26
Prior (08/05) 0.31
Current vs Prior -14.94%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -51.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:45pm) 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 2.65% | 3.46%2.65% | 5.32%5.81% | 12.05%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.34% | -16.99%-23.34% | -11.17%-8.75% | -5.21%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -2.73% | -10.19%-15.56% | -6.85%-25.28% | -5.93%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.34% | -16.99%-23.34% | -11.17%-8.75% | -5.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.74% | 5.49%
Calls: 7.14% | 2.83%
Puts: 6.35% | 8.14%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -16.79% | -25.51%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -38.55% | -43.74%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($20.63M) vs puts ($2.81M). 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 (103,860 calls vs 26,971 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
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
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 517 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.459.55$9.501.1%--1.0058
$47.00Aug 148.458.55$8.501.2%--1.0017
$45.00Sep 1810.8511.00$10.931.4%370.912.1K
$55.00Sep 183.503.55$3.531.4%2.4K0.5515.1K
$45.00Aug 2110.4510.60$10.521.4%2341.003.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 149.559.65$9.601.0%50.962
$60.00Aug 74.554.60$4.571.1%1381.00127
$62.50Sep 188.058.15$8.101.2%200.751.7K
$66.50Sep 1811.5511.70$11.631.3%--0.84868
$56.50Sep 183.703.75$3.731.3%40.521.4K

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
$60.00Aug 100.050.06$0.0616.7%2240.05579
$66.00Aug 140.050.06$0.0616.7%--0.03146
$58.00Aug 70.060.07$0.0714.3%3.0K0.083.3K
$65.00Aug 140.060.07$0.0714.3%530.04488
$64.00Aug 140.080.09$0.0911.1%510.05408
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. 322 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.3510.50$10.431.4%--1.0019
$46.00Aug 109.359.55$9.452.1%--1.0011
$47.00Aug 108.358.55$8.452.4%--1.0025
$48.00Aug 107.357.55$7.452.7%11.003
$49.50Aug 105.856.05$5.953.4%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.554.60$4.571.1%1381.00127
$61.00Aug 75.505.70$5.603.6%11.0030
$62.00Aug 76.506.70$6.603.0%71.0069
$63.00Aug 77.507.70$7.602.6%31.009
$65.00Aug 79.509.70$9.602.1%71.003

Most actively traded options today. High liquidity = easy entry/exit. 625 active (total vol 118.8K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.101.14$1.123.6%9.6K0.451.6K
$55.00Aug 212.052.12$2.093.3%6.6K0.5527.7K
$60.00Aug 210.540.58$0.567.1%5.8K0.2089.3K
$57.00Aug 70.150.16$0.166.3%5.2K0.187.3K
$60.00Sep 181.721.78$1.753.4%4.7K0.3341.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.380.40$0.395.1%2.6K0.382.2K
$54.00Aug 70.130.15$0.1414.3%1.5K0.17950
$55.50Aug 70.610.65$0.636.3%1.4K0.51588
$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 81.2%, max 236.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18155.2%46.1%236.3%422.1K
$46.00Aug 7Sep 18147.6%45.0%227.7%832.2K
$45.50Aug 7Sep 18136.6%45.6%199.7%723.7K
$46.50Aug 7Sep 18122.9%44.7%175.3%722.1K
$47.00Aug 7Sep 18116.2%44.0%164.0%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18155.2%46.1%236.3%30713.2K
$46.00Aug 7Sep 18147.6%45.0%227.7%271.0K
$44.50Aug 7Sep 18150.4%46.4%224.3%41.4K
$45.50Aug 7Sep 18136.6%45.6%199.7%81.0K
$46.50Aug 7Sep 18122.9%44.7%175.3%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 2.03)

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
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
$60.00$61.00Aug 21$0.14$0.86$0.146.14$60.14
$62.00$63.00Sep 4$0.14$0.86$0.146.14$62.14
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. 310 found (best R:R 49.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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 4$0.40$0.40$0.104.00$49.90
$48.50$49.00Sep 18$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 12$4.90$4.90$0.1049.00$60.10
$65.00$63.00Aug 28$1.88$1.88$0.1215.67$63.12
$60.00$58.00Aug 12$1.79$1.79$0.218.52$58.21
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$58.00$57.00Aug 10$0.86$0.86$0.146.14$57.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 7Aug 10$0.0663.7%41.8%
$61.50Aug 10Aug 12$0.0651.7%51.2%
$47.50Aug 7Aug 14$0.07109.4%54.3%
$53.00Aug 7Aug 10$0.0756.5%37.0%
$60.50Aug 10Aug 12$0.0947.9%49.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0659.5%38.5%
$60.00Aug 7Aug 10$0.0669.0%45.1%
$58.00Aug 7Aug 10$0.0758.3%39.8%
$53.00Aug 7Aug 10$0.0856.5%37.0%
$62.00Aug 7Aug 14$0.0880.9%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 2.17% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.57$0.63$1.20$54.30$56.702.17%
$55.00Aug 7$0.84$0.39$1.23$53.77$56.232.22%
$56.00Aug 7$0.37$0.96$1.33$54.67$57.332.40%
$54.50Aug 7$1.19$0.23$1.42$53.08$55.922.56%
$56.50Aug 7$0.24$1.31$1.55$54.95$58.052.80%
$55.50Aug 10$0.80$0.86$1.66$53.84$57.163.00%
$55.00Aug 10$1.06$0.61$1.67$53.33$56.673.01%
$54.00Aug 7$1.59$0.14$1.73$52.27$55.733.12%
$56.00Aug 10$0.59$1.15$1.74$54.26$57.743.14%
$54.50Aug 10$1.35$0.42$1.77$52.73$56.273.19%

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$0.16$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
$56.50$53.00Aug 7$0.24$0.06$0.30$52.70$56.80
$57.00$54.00Aug 7$0.16$0.14$0.30$53.70$57.30
$56.50$53.50Aug 7$0.24$0.09$0.33$53.17$56.83
$57.50$54.50Aug 7$0.11$0.23$0.34$54.16$57.84
$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. 4 found (best R:R 1.13, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Aug 19$0.53$0.471.13$50.47$52.03
48/5050/51Aug 19$0.55$1.450.38$49.45$51.05
48/5051/52Aug 19$0.53$1.470.36$49.47$51.53
48/5052/52Aug 19$0.52$1.480.35$49.48$52.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$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
$60.00$61.00$62.00Aug 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 7$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.13$1.8714.38

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 $-1.66, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.03$1.97
$61.00$62.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 10$0.00$1.00
$64.00$65.001:2Aug 14-$0.05$0.95
$63.00$64.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.66$3.34
$50.00$48.001:2Aug 19$0.00$2.00
$60.00$58.001:2Aug 10-$0.81$1.19
$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. 153 found (best yield 5.86%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.250.520.1%5.86%6.01%1471.1K
$56.00Sep 18$3.050.501.1%5.50%6.55%34710.2K
$55.50Sep 11$2.910.520.1%5.25%5.40%8053
$56.50Sep 18$2.830.481.9%5.11%7.06%71854
$56.00Sep 11$2.700.491.1%4.87%5.92%77124
$57.00Sep 18$2.650.462.9%4.78%7.63%2082.0K
$55.50Sep 4$2.640.520.1%4.76%4.91%127442
$56.50Sep 11$2.490.471.9%4.49%6.44%5166
$57.50Sep 18$2.450.433.8%4.42%8.17%801.3K
$56.00Sep 4$2.420.491.1%4.37%5.41%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 103,860
Total Puts 26,971
Put/Call Ratio 0.26
Net Difference 76,889

Prior's Put/Call Breakdown

Total Calls 233,042
Total Puts 71,149
Put/Call Ratio 0.31
Net Difference 161,893

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