Tour v492
SLV
iShares Silver Trust
$55.59 -0.86%
(8/6 14:25) ◀
|
Thursday, August 6, 2026 (2:30pm)
January 2026
|
▶ (8/6 14:35)
◀ 8/6 14:30 ▶

Option Volume

Detail
ℹ
Current (08/06 2:30pm) 141,212
Calls: 112,078 (79%)
Puts: 29,134 (21%)
Prior (08/05) 326,503
Calls: 252,030 (77%)
Puts: 74,473 (23%)
Current vs Prior -56.75%
Calls: -55.53% (Calls)
Puts: -60.88% (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 -39.19%
Calls: -28.37%
Puts: -61.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:30pm) $25.73M
Calls: $22.81M (89%)
Puts: $2.92M (11%)
Prior (08/05) $51.65M
Calls: $42.30M (82%)
Puts: $9.35M (18%)
Current vs Prior -50.19%
Calls: -46.08%
Puts: -68.77%
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 -29.26%
Calls: -11.57%
Puts: -72.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:30pm) 0.26
Prior (08/05) 0.30
Current vs Prior -12.03%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -51.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:30pm) 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% | 3.44%2.68% | 5.38%5.81% | 12.14%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -22.53% | -17.67%-22.53% | -10.24%-8.74% | -4.51%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -1.71% | -10.93%-14.68% | -5.87%-25.28% | -5.23%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -22.53% | -17.67%-22.53% | -10.24%-8.74% | -4.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.46% | 6.33%
Calls: 6.15% | 6.90%
Puts: 4.76% | 5.77%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -32.59% | -14.11%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -50.22% | -35.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($22.81M) vs puts ($2.92M). 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 (112,078 calls vs 29,134 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
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
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 515 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.609.70$9.651.0%--0.9958
$47.00Aug 148.608.70$8.651.2%--0.9817
$51.50Aug 74.104.15$4.131.2%240.98251
$52.00Aug 73.603.65$3.631.4%1060.971.6K
$55.00Sep 183.603.65$3.631.4%2.6K0.5615.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 149.409.50$9.451.1%50.932
$60.00Aug 74.404.45$4.431.1%1391.00127
$66.50Sep 1811.4011.55$11.481.3%--0.83868
$62.00Sep 187.507.60$7.551.3%170.737.6K
$66.00Sep 1810.9511.10$11.021.4%10.821.6K

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 100.060.07$0.0714.3%3030.06579
$66.00Aug 140.060.07$0.0714.3%--0.03146
$58.00Aug 70.070.08$0.0812.5%3.2K0.103.3K
$65.00Aug 140.070.08$0.0812.5%530.04488
$64.00Aug 140.090.10$0.1010.0%1030.05408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.050.06$0.0616.7%660.027.5K
$53.50Aug 70.060.07$0.0714.3%7230.09344
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$49.50Aug 140.080.09$0.0911.1%550.05108
$50.00Aug 140.100.11$0.119.1%1060.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.5010.70$10.601.9%--1.0019
$46.00Aug 109.509.70$9.602.1%--1.0011
$47.00Aug 108.508.70$8.602.3%--1.0025
$48.00Aug 107.557.70$7.632.0%11.003
$49.50Aug 106.056.20$6.132.4%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.404.45$4.431.1%1391.00127
$61.00Aug 75.305.50$5.403.7%11.0030
$62.00Aug 76.306.50$6.403.1%101.0069
$63.00Aug 77.307.50$7.402.7%61.009
$65.00Aug 79.309.50$9.402.1%141.003

Most actively traded options today. High liquidity = easy entry/exit. 633 active (total vol 127.3K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.181.21$1.192.5%9.6K0.471.6K
$55.00Aug 212.152.20$2.172.3%6.6K0.5727.7K
$60.00Aug 210.570.60$0.595.1%5.9K0.2189.3K
$57.00Aug 70.180.20$0.1910.5%5.6K0.217.3K
$60.00Sep 181.771.83$1.803.3%4.9K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.330.35$0.345.9%2.8K0.342.2K
$55.50Aug 70.540.57$0.555.5%1.6K0.47588
$54.00Aug 70.110.13$0.1216.7%1.6K0.15950
$53.00Aug 70.040.05$0.0520.0%1.3K0.062.0K
$55.00Sep 182.802.86$2.832.1%1.2K0.4421.8K

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 85.2%, max 260.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18167.4%46.4%260.6%422.1K
$46.00Aug 7Sep 18144.2%45.2%219.0%832.2K
$45.50Aug 7Sep 18140.2%45.7%206.8%723.7K
$46.50Aug 7Sep 18126.4%44.7%182.7%722.1K
$47.00Aug 7Sep 18119.5%44.2%170.3%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18167.4%46.4%260.6%30713.2K
$44.50Aug 7Sep 18154.3%46.6%230.9%41.4K
$46.00Aug 7Sep 18144.2%45.2%219.0%271.0K
$45.50Aug 7Sep 18140.2%45.7%206.8%81.0K
$46.50Aug 7Sep 18126.4%44.7%182.7%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 17.18, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.11$1.89$0.1117.18$61.11
$64.00$65.00Sep 11$0.11$0.89$0.118.09$64.11
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
$63.00$64.00Sep 4$0.12$0.88$0.127.33$63.12
$63.00$64.00Sep 11$0.13$0.87$0.136.69$63.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$51.00Aug 17$0.10$0.90$0.109.00$51.90
$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
$53.50$53.00Aug 14$0.11$0.39$0.113.55$53.39
$51.00$50.50Sep 4$0.11$0.39$0.113.55$50.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 37.46, avg 1.67)

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
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
$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
$65.00$62.00Aug 14$2.90$2.90$0.1029.00$62.10
$60.00$58.00Aug 10$1.88$1.88$0.1215.67$58.12
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$60.00$58.00Aug 12$1.77$1.77$0.237.70$58.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 7Aug 12$0.05126.4%64.9%
$48.50Aug 7Aug 12$0.0599.2%54.2%
$49.00Aug 7Aug 12$0.0592.5%53.0%
$50.50Aug 7Aug 10$0.0579.5%46.4%
$51.00Aug 7Aug 10$0.0576.6%43.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0757.3%37.1%
$58.00Aug 7Aug 10$0.0959.4%38.1%
$53.50Aug 7Aug 10$0.1052.8%35.9%
$54.00Aug 7Aug 10$0.1351.8%34.9%
$57.00Aug 7Aug 10$0.1555.3%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 2.16% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.65$0.55$1.20$54.30$56.702.16%
$56.00Aug 7$0.44$0.84$1.28$54.72$57.282.30%
$55.00Aug 7$0.95$0.34$1.29$53.71$56.292.32%
$56.50Aug 7$0.29$1.19$1.48$55.02$57.982.66%
$54.50Aug 7$1.32$0.20$1.52$52.98$56.022.73%
$55.50Aug 10$0.87$0.77$1.64$53.86$57.142.95%
$56.00Aug 10$0.65$1.04$1.69$54.31$57.693.04%
$55.00Aug 10$1.16$0.54$1.70$53.30$56.703.06%
$57.00Aug 7$0.19$1.58$1.77$55.23$58.773.18%
$56.50Aug 10$0.47$1.37$1.84$54.66$58.343.31%

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$0.08$0.07$0.15$53.35$58.15
$57.50$53.50Aug 7$0.13$0.07$0.20$53.30$57.70
$58.00$54.00Aug 7$0.08$0.12$0.20$53.80$58.20
$57.50$54.00Aug 7$0.13$0.12$0.25$53.75$57.75
$57.00$53.50Aug 7$0.19$0.07$0.26$53.24$57.26
$58.00$54.50Aug 7$0.08$0.20$0.28$54.22$58.28
$57.00$54.00Aug 7$0.19$0.12$0.31$53.69$57.31
$57.50$54.50Aug 7$0.13$0.20$0.33$54.17$57.83
$58.00$53.50Aug 10$0.17$0.17$0.34$53.16$58.34
$56.50$53.50Aug 7$0.29$0.07$0.36$53.14$56.86

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 19$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.08$0.9211.50
$56.00$56.50$57.00Aug 7$0.05$0.459.00
$56.00$56.50$57.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$53.50$54.00$54.50Aug 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. 183 found (best net $-1.53, 181 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-$1.53$3.47
$50.00$48.001:2Aug 19-$0.01$1.99
$60.00$58.001:2Aug 10-$0.69$1.31
$60.00$58.001:2Aug 12-$0.99$1.01
$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. 146 found (best yield 5.58%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.100.510.7%5.58%6.31%39310.2K
$56.50Sep 18$2.920.491.6%5.25%6.89%71854
$56.00Sep 11$2.780.510.7%5.00%5.74%88124
$57.00Sep 18$2.720.462.5%4.89%7.43%2102.0K
$56.50Sep 11$2.570.481.6%4.62%6.26%5166
$57.50Sep 18$2.530.443.4%4.55%7.99%801.3K
$56.00Sep 4$2.510.500.7%4.52%5.25%322456
$57.00Sep 11$2.370.452.5%4.26%6.80%7858
$58.00Sep 18$2.360.424.3%4.25%8.58%1903.9K
$56.50Sep 4$2.300.471.6%4.14%5.77%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 112,078
Total Puts 29,134
Put/Call Ratio 0.26
Net Difference 82,944

Prior's Put/Call Breakdown

Total Calls 252,030
Total Puts 74,473
Put/Call Ratio 0.30
Net Difference 177,557

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