Tour v492
SLV
iShares Silver Trust
$55.58 -0.88%
(8/6 14:50) ◀
|
Thursday, August 6, 2026 (2:55pm)
January 2026
|
▶ (8/6 15:00)
◀ 8/6 14:55 ▶

Option Volume

Detail
ℹ
Current (08/06 2:55pm) 145,490
Calls: 114,382 (79%)
Puts: 31,108 (21%)
Prior (08/05) 343,692
Calls: 266,009 (77%)
Puts: 77,683 (23%)
Current vs Prior -57.67%
Calls: -57.00% (Calls)
Puts: -59.96% (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 -37.35%
Calls: -26.89%
Puts: -58.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:55pm) $26.34M
Calls: $23.20M (88%)
Puts: $3.14M (12%)
Prior (08/05) $53.76M
Calls: $43.82M (82%)
Puts: $9.94M (18%)
Current vs Prior -51.01%
Calls: -47.07%
Puts: -68.42%
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 -27.59%
Calls: -10.06%
Puts: -70.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:55pm) 0.27
Prior (08/05) 0.29
Current vs Prior -6.87%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -49.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:55pm) 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 2.68% | 3.44%2.68% | 5.34%5.79% | 12.14%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -22.52% | -17.66%-22.52% | -10.83%-9.01% | -4.49%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -1.69% | -10.92%-14.66% | -6.49%-25.50% | -5.22%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -22.52% | -17.66%-22.52% | -10.83%-9.01% | -4.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.04% | 6.72%
Calls: 7.69% | 5.75%
Puts: 2.38% | 7.69%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -37.78% | -8.82%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -54.05% | -31.14%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($23.20M) vs puts ($3.14M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (114,382 calls vs 31,108 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
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
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 522 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Sep 1811.5011.65$11.581.3%--0.91340
$48.00Aug 147.607.70$7.651.3%200.97138
$49.00Sep 187.557.65$7.601.3%720.828.5K
$55.00Sep 183.603.65$3.631.4%2.8K0.5615.1K
$49.50Sep 187.157.25$7.201.4%740.80415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 184.904.95$4.931.0%30.602.5K
$66.50Sep 1811.4011.55$11.481.3%--0.83868
$65.00Sep 1810.0510.20$10.131.5%150.8119.3K
$64.50Sep 189.609.75$9.681.5%--0.79286
$60.00Sep 185.956.05$6.001.7%690.6611.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 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 70.080.09$0.0911.1%3.3K0.103.3K
$64.00Aug 140.090.10$0.1010.0%1030.05408
$57.50Aug 70.110.12$0.128.3%1.2K0.144.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.050.06$0.0616.7%420.032.9K
$45.00Aug 210.050.06$0.0616.7%660.027.5K
$53.50Aug 70.060.07$0.0714.3%8310.09344
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$49.50Aug 140.080.09$0.0911.1%550.05108

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 1411.0511.25$11.151.8%1281.0015
$45.50Aug 710.0010.20$10.102.0%--1.0077
$46.00Aug 79.509.70$9.602.1%41.0041
$46.50Aug 79.009.20$9.102.2%--1.0048
$47.00Aug 78.508.70$8.602.3%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.354.50$4.433.4%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. 641 active (total vol 131.5K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.161.20$1.183.4%9.7K0.461.6K
$55.00Aug 212.152.22$2.193.2%6.7K0.5727.7K
$60.00Aug 210.570.59$0.583.4%6.0K0.2189.3K
$57.00Aug 70.180.19$0.195.3%5.7K0.207.3K
$60.00Sep 181.781.82$1.802.2%4.9K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.320.35$0.348.8%2.8K0.342.2K
$54.00Aug 70.100.12$0.1118.2%1.6K0.14950
$55.50Aug 70.540.57$0.555.5%1.6K0.47588
$56.00Aug 70.830.85$0.842.4%1.5K0.602.1K
$53.00Aug 70.040.05$0.0520.0%1.4K0.062.0K

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 86.0%, max 247.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18160.6%46.2%247.3%422.1K
$45.50Aug 7Sep 18141.3%45.7%209.1%723.7K
$46.00Aug 7Sep 18134.3%45.2%197.1%832.2K
$46.50Aug 7Sep 18127.4%44.7%184.8%722.1K
$66.00Aug 7Sep 18137.3%49.2%178.9%94.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18160.6%46.2%247.3%31213.2K
$44.50Aug 7Sep 18155.5%46.6%233.4%41.4K
$45.50Aug 7Sep 18141.3%45.7%209.1%81.0K
$46.00Aug 7Sep 18134.3%45.2%197.1%271.0K
$46.50Aug 7Sep 18127.4%44.7%184.8%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 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
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$63.00$64.00Sep 4$0.12$0.88$0.127.33$63.12
$64.00$65.00Sep 11$0.12$0.88$0.127.33$64.12
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$51.00Aug 17$0.11$0.89$0.118.09$51.89
$52.00$51.00Aug 19$0.13$0.87$0.136.69$51.87
$49.50$49.00Sep 18$0.10$0.40$0.104.00$49.40
$52.50$52.00Aug 19$0.11$0.39$0.113.55$52.39
$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. 310 found (best R:R 32.33, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.82$0.82$0.184.56$52.82
$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
$50.00$50.50Aug 28$0.40$0.40$0.104.00$50.40
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 12$4.85$4.85$0.1532.33$60.15
$60.00$58.00Aug 10$1.88$1.88$0.1215.67$58.12
$65.00$63.00Aug 28$1.87$1.87$0.1314.38$63.13
$60.00$58.00Aug 12$1.79$1.79$0.218.52$58.21
$63.00$62.00Sep 4$0.88$0.88$0.127.33$62.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 7Aug 12$0.05127.4%65.0%
$48.50Aug 7Aug 12$0.05100.0%54.3%
$50.50Aug 7Aug 10$0.0580.1%46.5%
$51.00Aug 7Aug 10$0.0577.2%43.9%
$52.50Aug 7Aug 10$0.0563.2%39.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0757.7%37.2%
$58.00Aug 7Aug 10$0.0961.0%38.5%
$53.50Aug 7Aug 10$0.1053.1%35.7%
$62.00Aug 7Aug 14$0.1381.0%51.6%
$54.00Aug 7Aug 10$0.1450.6%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 2.16% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.65$0.55$1.20$54.30$56.702.16%
$56.00Aug 7$0.43$0.84$1.27$54.73$57.272.28%
$55.00Aug 7$0.94$0.34$1.28$53.72$56.282.30%
$56.50Aug 7$0.29$1.17$1.46$55.04$57.962.63%
$54.50Aug 7$1.30$0.19$1.49$53.01$55.992.68%
$55.50Aug 10$0.87$0.76$1.63$53.87$57.132.93%
$55.00Aug 10$1.15$0.54$1.69$53.31$56.693.04%
$56.00Aug 10$0.65$1.04$1.69$54.31$57.693.04%
$57.00Aug 7$0.19$1.57$1.76$55.24$58.763.17%
$54.00Aug 7$1.71$0.11$1.82$52.18$55.823.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.29% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.09$0.07$0.16$53.34$58.16
$57.50$53.50Aug 7$0.12$0.07$0.19$53.31$57.69
$58.00$54.00Aug 7$0.09$0.11$0.20$53.80$58.20
$57.50$54.00Aug 7$0.12$0.11$0.23$53.77$57.73
$57.00$53.50Aug 7$0.19$0.07$0.26$53.24$57.26
$58.00$54.50Aug 7$0.09$0.19$0.28$54.22$58.28
$57.00$54.00Aug 7$0.19$0.11$0.30$53.70$57.30
$57.50$54.50Aug 7$0.12$0.19$0.31$54.19$57.81
$58.00$53.50Aug 10$0.18$0.17$0.35$53.15$58.35
$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. 49 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
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$54.50$55.00$55.50Aug 10$0.05$0.459.00
$55.50$56.00$56.50Aug 10$0.05$0.459.00
$53.50$54.00$54.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 21$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.12$1.8815.67
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
$63.00$64.00$65.00Sep 4$0.08$0.9211.50
$54.00$54.50$55.00Aug 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. 182 found (best net $-1.51, 180 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-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.51$3.49
$50.00$48.501:2Aug 19-$0.03$1.47
$60.00$58.001:2Aug 10-$0.69$1.31
$60.00$58.001:2Aug 12-$0.97$1.03
$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. 145 found (best yield 5.58%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.100.510.8%5.58%6.33%40210.2K
$56.50Sep 18$2.920.491.7%5.25%6.91%71854
$56.00Sep 11$2.780.500.8%5.00%5.76%92124
$57.00Sep 18$2.720.462.5%4.89%7.45%2102.0K
$56.50Sep 11$2.570.481.7%4.62%6.28%5166
$57.50Sep 18$2.530.443.5%4.55%8.01%851.3K
$56.00Sep 4$2.500.500.8%4.50%5.25%324456
$57.00Sep 11$2.370.452.5%4.26%6.82%7858
$58.00Sep 18$2.350.424.3%4.23%8.58%2053.9K
$56.50Sep 4$2.280.471.7%4.10%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 114,382
Total Puts 31,108
Put/Call Ratio 0.27
Net Difference 83,274

Prior's Put/Call Breakdown

Total Calls 266,009
Total Puts 77,683
Put/Call Ratio 0.29
Net Difference 188,326

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