Tour v492
SLV
iShares Silver Trust
$55.57 -0.89%
(8/6 13:55) ◀
|
Thursday, August 6, 2026 (2:00pm)
January 2026
|
▶ (8/6 14:10)
◀ 8/6 14:00 ▶

Option Volume

Detail
ℹ
Current (08/06 2:00pm) 134,839
Calls: 107,298 (80%)
Puts: 27,541 (20%)
Prior (08/05) 311,954
Calls: 239,606 (77%)
Puts: 72,348 (23%)
Current vs Prior -56.78%
Calls: -55.22% (Calls)
Puts: -61.93% (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 -41.94%
Calls: -31.42%
Puts: -63.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:00pm) $24.42M
Calls: $21.66M (89%)
Puts: $2.76M (11%)
Prior (08/05) $49.09M
Calls: $39.80M (81%)
Puts: $9.29M (19%)
Current vs Prior -50.25%
Calls: -45.58%
Puts: -70.25%
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 -32.85%
Calls: -16.03%
Puts: -73.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:00pm) 0.26
Prior (08/05) 0.30
Current vs Prior -14.99%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -52.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:00pm) 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 2.68% | 3.47%2.68% | 5.40%5.81% | 12.20%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -22.50% | -16.78%-22.51% | -9.91%-8.71% | -4.05%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -1.68% | -9.97%-14.64% | -5.53%-25.25% | -4.78%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -22.50% | -16.78%-22.51% | -9.91%-8.71% | -4.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.08% | 8.86%
Calls: 6.35% | 9.30%
Puts: 5.81% | 8.41%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -24.94% | +20.22%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -44.57% | -9.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($21.66M) vs puts ($2.76M). 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 (107,298 calls vs 27,541 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
14:00BULLISHBULLISHBULLISH
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 507 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Sep 1811.4511.60$11.521.3%--0.91340
$45.00Sep 1811.0011.15$11.081.4%370.912.1K
$45.00Aug 2110.6010.75$10.681.4%2341.003.2K
$45.00Aug 1710.5510.70$10.631.4%1181.00--
$45.00Aug 710.5010.65$10.581.4%51.0076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 283.703.75$3.731.3%40.64128
$66.00Sep 1810.9511.10$11.021.4%10.831.6K
$65.50Sep 1810.5010.65$10.581.4%150.82802
$56.00Sep 183.353.40$3.381.5%910.497.1K
$65.00Sep 1810.0510.20$10.131.5%20.8119.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.060.07$0.0714.3%--0.03146
$58.00Aug 70.070.08$0.0812.5%3.1K0.093.3K
$65.00Aug 140.070.08$0.0812.5%530.04488
$64.00Aug 140.090.10$0.1010.0%510.05408
$57.50Aug 70.110.12$0.128.3%1.1K0.144.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 120.050.06$0.0616.7%230.0459
$45.00Aug 210.050.06$0.0616.7%630.027.5K
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$47.00Aug 210.090.10$0.1010.0%250.04889
$50.00Aug 140.100.12$0.1118.2%1060.064.4K

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 710.5010.65$10.581.4%51.0076
$45.50Aug 710.0010.15$10.071.5%--1.0077
$46.00Aug 79.509.65$9.571.6%41.0041
$46.50Aug 79.009.15$9.071.7%--1.0048
$47.00Aug 78.508.65$8.571.8%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 79.359.55$9.452.1%70.993
$62.00Aug 76.356.55$6.453.1%70.9969
$63.00Aug 77.357.55$7.452.7%30.999
$66.00Aug 710.3510.55$10.451.9%70.998
$61.00Aug 75.355.55$5.453.7%10.9830

Most actively traded options today. High liquidity = easy entry/exit. 627 active (total vol 122.4K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.161.21$1.194.2%9.6K0.461.6K
$55.00Aug 212.122.20$2.163.7%6.6K0.5627.7K
$60.00Aug 210.550.59$0.577.0%5.9K0.2189.3K
$57.00Aug 70.170.18$0.185.6%5.4K0.207.3K
$60.00Sep 181.781.82$1.802.2%4.9K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.330.36$0.358.6%2.7K0.342.2K
$54.00Aug 70.110.12$0.128.3%1.6K0.14950
$55.50Aug 70.540.57$0.555.5%1.4K0.48588
$55.00Sep 182.822.88$2.852.1%1.2K0.4421.8K
$53.00Aug 70.040.05$0.0520.0%1.2K0.062.0K

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 84.2%, max 239.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18157.7%46.4%239.8%422.1K
$46.00Aug 7Sep 18150.0%45.3%230.8%832.2K
$46.50Aug 7Sep 18142.4%44.7%218.5%722.1K
$45.50Aug 7Sep 18138.7%45.7%203.5%723.7K
$47.00Aug 7Sep 18118.2%44.3%166.6%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18157.7%46.4%239.8%30713.2K
$46.00Aug 7Sep 18150.0%45.3%230.8%271.0K
$44.50Aug 7Sep 18152.6%46.6%227.4%41.4K
$46.50Aug 7Sep 18142.4%44.7%218.5%27726
$45.50Aug 7Sep 18138.7%45.7%203.5%81.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 19.00, avg 2.09)

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$0.11$0.89$0.118.09$64.11
$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$0.14$0.86$0.146.14$51.86
$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. 312 found (best R:R 37.46, avg 1.57)

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 21$0.40$0.40$0.104.00$52.40
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
$49.00$49.50Sep 4$0.40$0.40$0.104.00$49.40
$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$4.87$4.87$0.1337.46$60.13
$60.00$58.00Aug 10$1.90$1.90$0.1019.00$58.10
$65.00$63.00Aug 28$1.82$1.82$0.1810.11$63.18
$64.00$63.00Sep 4$0.90$0.90$0.109.00$63.10
$60.00$58.00Aug 12$1.78$1.78$0.228.09$58.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Aug 7Aug 14$0.06111.5%55.0%
$59.00Aug 7Aug 10$0.0663.9%41.1%
$61.50Aug 10Aug 12$0.0650.7%50.2%
$53.00Aug 7Aug 10$0.0856.4%37.2%
$60.50Aug 10Aug 12$0.0847.6%47.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0756.4%37.2%
$60.00Aug 7Aug 10$0.0767.6%44.7%
$62.00Aug 7Aug 14$0.0879.8%51.6%
$58.00Aug 7Aug 10$0.0958.3%38.6%
$53.50Aug 7Aug 10$0.1152.9%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 2.12% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.63$0.55$1.18$54.32$56.682.12%
$55.00Aug 7$0.92$0.35$1.27$53.73$56.272.29%
$56.00Aug 7$0.42$0.86$1.28$54.72$57.282.30%
$54.50Aug 7$1.27$0.21$1.48$53.02$55.982.66%
$56.50Aug 7$0.28$1.20$1.48$55.02$57.982.66%
$55.50Aug 10$0.86$0.78$1.64$53.86$57.142.95%
$55.00Aug 10$1.13$0.55$1.68$53.32$56.683.02%
$56.00Aug 10$0.64$1.07$1.71$54.29$57.713.08%
$57.00Aug 7$0.18$1.61$1.79$55.21$58.793.22%
$54.00Aug 7$1.68$0.12$1.80$52.20$55.803.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.27% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.08$0.07$0.15$53.35$58.15
$57.50$53.50Aug 7$0.12$0.07$0.19$53.31$57.69
$58.00$54.00Aug 7$0.08$0.12$0.20$53.80$58.20
$57.50$54.00Aug 7$0.12$0.12$0.24$53.76$57.74
$57.00$53.50Aug 7$0.18$0.07$0.25$53.25$57.25
$58.00$54.50Aug 7$0.08$0.21$0.29$54.21$58.29
$57.00$54.00Aug 7$0.18$0.12$0.30$53.70$57.30
$57.50$54.50Aug 7$0.12$0.21$0.33$54.17$57.83
$56.50$53.50Aug 7$0.28$0.07$0.35$53.15$56.85
$58.00$53.50Aug 10$0.18$0.18$0.36$53.14$58.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.36, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5050/51Aug 19$0.53$1.470.36$49.47$51.03
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
$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 21$0.06$0.9415.67
$55.00$55.50$56.00Aug 10$0.05$0.459.00
$49.00$49.50$50.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 19$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$56.00$56.50$57.00Aug 10$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. 181 found (best net $-1.58, 179 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-$1.58$3.42
$50.00$48.001:2Aug 19$0.00$2.00
$60.00$58.001:2Aug 10-$0.70$1.30
$60.00$58.001:2Aug 12-$1.02$0.98
$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%35310.2K
$56.50Sep 18$2.900.491.7%5.22%6.89%71854
$56.00Sep 11$2.770.500.8%4.98%5.76%79124
$57.00Sep 18$2.690.462.6%4.84%7.41%2082.0K
$56.50Sep 11$2.550.481.7%4.59%6.26%5166
$57.50Sep 18$2.510.443.5%4.52%7.99%801.3K
$56.00Sep 4$2.480.500.8%4.46%5.24%316456
$57.00Sep 11$2.360.452.6%4.25%6.82%7858
$58.00Sep 18$2.350.424.4%4.23%8.60%1863.9K
$56.50Sep 4$2.270.471.7%4.08%5.76%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 107,298
Total Puts 27,541
Put/Call Ratio 0.26
Net Difference 79,757

Prior's Put/Call Breakdown

Total Calls 239,606
Total Puts 72,348
Put/Call Ratio 0.30
Net Difference 167,258

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