Tour v492
SLV
iShares Silver Trust
$55.49 -1.04%
(8/6 13:45) ◀
|
Thursday, August 6, 2026 (1:50pm)
January 2026
|
▶ (8/6 13:55)
◀ 8/6 13:50 ▶

Option Volume

Detail
ℹ
Current (08/06 1:50pm) 131,464
Calls: 104,353 (79%)
Puts: 27,111 (21%)
Prior (08/05) 306,987
Calls: 235,272 (77%)
Puts: 71,715 (23%)
Current vs Prior -57.18%
Calls: -55.65% (Calls)
Puts: -62.20% (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 -43.39%
Calls: -33.30%
Puts: -64.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:50pm) $23.72M
Calls: $20.93M (88%)
Puts: $2.79M (12%)
Prior (08/05) $48.68M
Calls: $39.42M (81%)
Puts: $9.26M (19%)
Current vs Prior -51.27%
Calls: -46.91%
Puts: -69.81%
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 -34.77%
Calls: -18.86%
Puts: -73.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:50pm) 0.26
Prior (08/05) 0.30
Current vs Prior -14.77%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -51.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:50pm) 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% | 5.37%5.80% | 12.07%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.43% | -17.09%-23.44% | -10.38%-8.86% | -5.05%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -2.86% | -10.31%-15.67% | -6.02%-25.38% | -5.77%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.43% | -17.09%-23.44% | -10.38%-8.86% | -5.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.95% | 7.41%
Calls: 6.90% | 6.48%
Puts: 5.00% | 8.33%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -26.54% | +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 -45.75% | -24.07%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($20.93M) vs puts ($2.79M). 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 (104,353 calls vs 27,111 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
13:50BULLISHBULLISHBULLISH
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 510 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 148.508.60$8.551.2%--1.0017
$45.00Sep 1810.9011.05$10.981.4%370.912.1K
$45.00Aug 2110.5010.65$10.581.4%2341.003.2K
$45.00Aug 1710.4510.60$10.521.4%1181.00--
$45.50Sep 1810.4510.60$10.521.4%720.903.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 149.509.60$9.551.0%50.962
$64.00Sep 48.959.05$9.001.1%--0.8410
$66.50Sep 1811.5011.65$11.581.3%--0.84868
$65.00Sep 1810.1510.30$10.231.5%20.8119.3K
$65.00Sep 1110.0010.15$10.071.5%--0.8329

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.50, 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
$64.00Aug 140.080.09$0.0911.1%510.05408
$57.50Aug 70.100.11$0.119.1%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
$50.00Aug 140.100.12$0.1118.2%1060.064.4K
$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 710.4010.55$10.481.4%51.0076
$45.50Aug 79.9010.05$9.981.5%--1.0077
$46.00Aug 79.409.55$9.481.6%41.0041
$46.50Aug 78.909.05$8.981.7%--1.0048
$47.00Aug 78.408.55$8.481.8%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 710.4510.65$10.551.9%71.008
$65.00Aug 79.459.65$9.552.1%70.993
$62.00Aug 76.456.65$6.553.1%70.9969
$63.00Aug 77.457.65$7.552.6%30.999
$61.00Aug 75.455.65$5.553.6%10.9830

Most actively traded options today. High liquidity = easy entry/exit. 625 active (total vol 119.4K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.121.17$1.154.3%9.6K0.451.6K
$55.00Aug 212.102.15$2.132.3%6.6K0.5627.7K
$60.00Aug 210.540.58$0.567.1%5.8K0.2189.3K
$57.00Aug 70.150.17$0.1612.5%5.2K0.187.3K
$60.00Sep 181.751.79$1.772.3%4.7K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.360.41$0.3912.8%2.6K0.372.2K
$54.00Aug 70.130.15$0.1414.3%1.5K0.17950
$55.50Aug 70.580.61$0.605.0%1.4K0.50588
$55.00Sep 182.852.93$2.892.8%1.2K0.4521.8K
$50.00Sep 181.041.07$1.062.8%1.2K0.2144.8K

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 81.6%, max 237.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18156.1%46.3%237.2%422.1K
$46.00Aug 7Sep 18148.5%45.2%228.5%832.2K
$45.50Aug 7Sep 18137.3%45.7%200.3%723.7K
$46.50Aug 7Sep 18123.7%44.8%175.9%722.1K
$47.00Aug 7Sep 18116.9%44.2%164.7%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18156.1%46.3%237.2%30713.2K
$46.00Aug 7Sep 18148.5%45.2%228.5%271.0K
$44.50Aug 7Sep 18151.2%46.5%225.0%41.4K
$45.50Aug 7Sep 18137.3%45.7%200.3%81.0K
$46.50Aug 7Sep 18123.7%44.8%175.9%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 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$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
$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
$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. 314 found (best R:R 37.46, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.81$0.81$0.194.26$52.81
$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$1.81$1.81$0.199.53$58.19
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23

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
$51.50Aug 7Aug 10$0.0666.5%41.5%
$53.00Aug 7Aug 10$0.0657.3%37.4%
$59.00Aug 7Aug 10$0.0661.0%41.5%
$61.50Aug 10Aug 12$0.0651.5%50.8%
$47.50Aug 7Aug 14$0.07110.2%54.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0660.3%38.8%
$53.00Aug 7Aug 10$0.0857.3%37.4%
$62.00Aug 7Aug 14$0.0880.5%51.0%
$53.50Aug 7Aug 10$0.1253.1%36.1%
$58.00Aug 7Aug 10$0.1257.6%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 2.14% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.59$0.60$1.19$54.31$56.692.14%
$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$1.21$0.23$1.44$53.06$55.942.60%
$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$57.152.97%
$55.00Aug 10$1.08$0.59$1.67$53.33$56.673.01%
$56.00Aug 10$0.60$1.12$1.72$54.28$57.723.10%
$54.00Aug 7$1.60$0.14$1.74$52.26$55.743.14%
$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 0.27% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.07$0.08$0.15$53.35$58.15
$57.50$53.50Aug 7$0.11$0.08$0.19$53.31$57.69
$58.00$54.00Aug 7$0.07$0.14$0.21$53.79$58.21
$57.00$53.50Aug 7$0.16$0.08$0.24$53.26$57.24
$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
$58.00$54.50Aug 7$0.07$0.23$0.30$54.20$58.30
$56.50$53.50Aug 7$0.26$0.08$0.34$53.16$56.84
$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 1.17, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Aug 19$0.54$0.461.17$50.46$52.04
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$0.53$1.470.36$49.47$52.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 24.00, 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
$54.00$54.50$55.00Aug 7$0.05$0.459.00
$56.50$57.00$57.50Aug 12$0.05$0.459.00
$54.00$54.50$55.00Aug 14$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 21$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$61.00$62.00$63.00Sep 4$0.08$0.9211.50
$63.00$64.00$65.00Sep 4$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-1.59, 176 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-$1.59$3.41
$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. 154 found (best yield 5.95%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Sep 18$3.300.530.0%5.95%5.97%1471.1K
$56.00Sep 18$3.050.500.9%5.50%6.42%34810.2K
$55.50Sep 11$2.950.520.0%5.32%5.33%8053
$56.50Sep 18$2.870.481.8%5.17%6.99%71854
$56.00Sep 11$2.720.500.9%4.90%5.82%77124
$57.00Sep 18$2.670.462.7%4.81%7.53%2082.0K
$55.50Sep 4$2.650.520.0%4.78%4.79%127442
$56.50Sep 11$2.510.471.8%4.52%6.34%5166
$57.50Sep 18$2.480.443.6%4.47%8.09%801.3K
$56.00Sep 4$2.430.490.9%4.38%5.30%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 104,353
Total Puts 27,111
Put/Call Ratio 0.26
Net Difference 77,242

Prior's Put/Call Breakdown

Total Calls 235,272
Total Puts 71,715
Put/Call Ratio 0.30
Net Difference 163,557

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