Tour v492
SLV
iShares Silver Trust
$55.57 -0.89%
(8/6 13:50) ◀
|
Thursday, August 6, 2026 (1:55pm)
January 2026
|
▶ (8/6 14:00)
◀ 8/6 13:55 ▶

Option Volume

Detail
ℹ
Current (08/06 1:55pm) 133,973
Calls: 106,587 (80%)
Puts: 27,386 (20%)
Prior (08/05) 309,049
Calls: 236,911 (77%)
Puts: 72,138 (23%)
Current vs Prior -56.65%
Calls: -55.01% (Calls)
Puts: -62.04% (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 -42.31%
Calls: -31.88%
Puts: -63.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:55pm) $24.17M
Calls: $21.42M (89%)
Puts: $2.74M (11%)
Prior (08/05) $48.80M
Calls: $39.52M (81%)
Puts: $9.28M (19%)
Current vs Prior -50.48%
Calls: -45.79%
Puts: -70.45%
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 -33.55%
Calls: -16.93%
Puts: -74.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:55pm) 0.26
Prior (08/05) 0.30
Current vs Prior -15.62%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -52.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:55pm) 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% | 3.47%2.65% | 5.40%5.81% | 12.15%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.55% | -16.78%-23.55% | -9.91%-8.71% | -4.48%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -3.00% | -9.97%-15.79% | -5.53%-25.25% | -5.20%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.55% | -16.78%-23.55% | -9.91%-8.71% | -4.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.91% | 8.74%
Calls: 7.81% | 8.05%
Puts: 6.02% | 9.43%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -14.69% | +18.59%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -37.00% | -10.44%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($21.42M) vs puts ($2.74M). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (106,587 calls vs 27,386 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
13:55BULLISHBULLISHBULLISH
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 494 of results (avg 4.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 182.362.38$2.370.8%1850.423.9K
$46.00Aug 149.559.65$9.601.0%--0.9958
$45.00Sep 1811.0011.15$11.081.4%370.922.1K
$45.00Aug 2110.6010.75$10.681.4%2340.983.2K
$45.00Aug 1410.5510.70$10.631.4%1280.9925
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.4011.55$11.481.3%--0.83868
$66.00Sep 1810.9511.10$11.021.4%10.821.6K
$65.50Sep 1810.5010.65$10.581.4%150.81802
$65.00Sep 1810.0510.20$10.131.5%20.8019.3K
$64.50Sep 189.609.75$9.681.5%--0.79286

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.100.12$0.1118.2%1.1K0.134.2K
$63.00Aug 140.110.12$0.128.3%2.0K0.061.8K
$62.00Aug 140.140.16$0.1513.3%1.9K0.08443
$57.00Aug 70.160.18$0.1711.8%5.4K0.197.3K
$65.00Aug 210.160.18$0.1711.8%1.1K0.0732.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.050.06$0.0616.7%630.027.5K
$53.50Aug 70.070.08$0.0812.5%6810.10344
$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
$45.50Aug 710.0010.20$10.102.0%--1.0077
$46.50Aug 79.009.20$9.102.2%--1.0048
$47.00Aug 78.508.70$8.602.3%171.0032
$47.50Aug 78.008.20$8.102.5%181.0089
$48.00Aug 77.507.70$7.602.6%31.0081
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.354.55$4.454.5%1381.00127
$61.00Aug 75.355.55$5.453.7%11.0030
$62.00Aug 76.356.55$6.453.1%71.0069
$63.00Aug 77.357.55$7.452.7%31.009
$65.00Aug 79.359.55$9.452.1%71.003

Most actively traded options today. High liquidity = easy entry/exit. 626 active (total vol 121.6K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.161.23$1.195.9%9.6K0.461.6K
$55.00Aug 212.132.19$2.162.8%6.6K0.5727.7K
$60.00Aug 210.550.60$0.578.8%5.8K0.2189.3K
$57.00Aug 70.160.18$0.1711.8%5.4K0.197.3K
$60.00Sep 181.771.82$1.802.8%4.7K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.330.34$0.342.9%2.7K0.342.2K
$54.00Aug 70.110.13$0.1216.7%1.5K0.15950
$55.50Aug 70.540.56$0.553.6%1.4K0.47588
$55.00Sep 182.802.88$2.842.8%1.2K0.4421.8K
$50.00Sep 181.031.07$1.053.8%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 83.2%, max 243.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18155.7%45.3%243.3%832.2K
$45.00Aug 7Sep 18157.5%46.4%239.3%422.1K
$45.50Aug 7Sep 18138.6%45.7%203.2%723.7K
$46.50Aug 7Sep 18124.9%44.7%179.3%722.1K
$47.00Aug 7Sep 18118.1%44.3%166.3%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18155.7%45.3%243.3%271.0K
$45.00Aug 7Sep 18157.5%46.4%239.3%30713.2K
$44.50Aug 7Sep 18152.4%46.6%227.1%41.4K
$45.50Aug 7Sep 18138.6%45.7%203.2%81.0K
$46.50Aug 7Sep 18124.9%44.7%179.3%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 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.11$1.89$0.1117.18$61.11
$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
$64.00$65.00Sep 11$0.12$0.88$0.127.33$64.12
$63.00$64.00Sep 11$0.13$0.87$0.136.69$63.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Aug 19$0.10$1.90$0.1019.00$49.90
$52.00$51.00Aug 17$0.11$0.89$0.118.09$51.89
$52.00$51.00Aug 19$0.15$0.85$0.155.67$51.85
$52.50$52.00Aug 19$0.10$0.40$0.104.00$52.40
$53.00$52.50Aug 19$0.11$0.39$0.113.55$52.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 316 found (best R:R 49.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
$52.00$52.50Aug 19$0.40$0.40$0.104.00$52.40
$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
$50.00$50.50Sep 4$0.40$0.40$0.104.00$50.40
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$1.82$1.82$0.1810.11$63.18
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$63.00$61.00Aug 28$1.78$1.78$0.228.09$61.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Aug 7Aug 14$0.05111.4%55.1%
$49.00Aug 7Aug 12$0.0591.4%52.7%
$59.00Aug 7Aug 10$0.0663.6%41.0%
$61.50Aug 10Aug 12$0.0650.7%50.2%
$60.50Aug 10Aug 12$0.0847.6%47.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0857.8%37.6%
$62.00Aug 7Aug 14$0.0879.5%51.0%
$53.50Aug 7Aug 10$0.1154.0%36.6%
$58.00Aug 7Aug 10$0.1257.0%38.6%
$54.00Aug 7Aug 10$0.1551.0%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 2.14% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.64$0.55$1.19$54.31$56.692.14%
$56.00Aug 7$0.42$0.83$1.25$54.75$57.252.25%
$55.00Aug 7$0.92$0.34$1.26$53.74$56.262.27%
$56.50Aug 7$0.27$1.19$1.46$55.04$57.962.63%
$54.50Aug 7$1.29$0.21$1.50$53.00$56.002.70%
$55.50Aug 10$0.87$0.78$1.65$53.85$57.152.97%
$55.00Aug 10$1.15$0.55$1.70$53.30$56.703.06%
$56.00Aug 10$0.65$1.06$1.71$54.29$57.713.08%
$57.00Aug 7$0.17$1.58$1.75$55.25$58.753.15%
$54.00Aug 7$1.70$0.12$1.82$52.18$55.823.28%

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$0.12$0.19$53.81$58.19
$57.50$54.00Aug 7$0.11$0.12$0.23$53.77$57.73
$57.00$53.50Aug 7$0.17$0.08$0.25$53.25$57.25
$58.00$54.50Aug 7$0.07$0.21$0.28$54.22$58.28
$57.00$54.00Aug 7$0.17$0.12$0.29$53.71$57.29
$57.50$54.50Aug 7$0.11$0.21$0.32$54.18$57.82
$56.50$53.50Aug 7$0.27$0.08$0.35$53.15$56.85
$58.00$53.50Aug 10$0.18$0.19$0.37$53.13$58.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.39, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Aug 19$0.56$1.440.39$49.44$51.56
48/5052/52Aug 19$0.52$1.480.35$49.48$52.02
48/5050/51Aug 19$0.50$1.500.33$49.50$51.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 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
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$53.50$54.00$54.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 19$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$62.00$63.00$64.00Aug 21$0.07$0.9313.29

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 $-1.55, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.03$1.97
$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
$64.00$65.001:2Aug 14-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.55$3.45
$50.00$48.001:2Aug 19$0.00$2.00
$60.00$58.001:2Aug 10-$0.71$1.29
$60.00$58.001:2Aug 12-$1.03$0.97
$51.00$50.001:2Aug 17-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.58%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.100.510.8%5.58%6.35%35010.2K
$56.50Sep 18$2.910.491.7%5.24%6.91%71854
$56.00Sep 11$2.780.500.8%5.00%5.78%79124
$57.00Sep 18$2.710.462.6%4.88%7.45%2082.0K
$56.50Sep 11$2.560.481.7%4.61%6.28%5166
$57.50Sep 18$2.530.443.5%4.55%8.03%801.3K
$56.00Sep 4$2.480.500.8%4.46%5.24%312456
$57.00Sep 11$2.370.452.6%4.26%6.84%7858
$58.00Sep 18$2.360.424.4%4.25%8.62%1853.9K
$56.50Sep 4$2.260.471.7%4.07%5.74%127152

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 106,587
Total Puts 27,386
Put/Call Ratio 0.26
Net Difference 79,201

Prior's Put/Call Breakdown

Total Calls 236,911
Total Puts 72,138
Put/Call Ratio 0.30
Net Difference 164,773

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