Tour v492
SLV
iShares Silver Trust
$55.58 -0.88%
(8/6 14:00) ◀
|
Thursday, August 6, 2026 (2:10pm)
January 2026
|
▶ (8/6 14:15)
◀ 8/6 14:10 ▶

Option Volume

Detail
ℹ
Current (08/06 2:10pm) 135,745
Calls: 108,065 (80%)
Puts: 27,680 (20%)
Prior (08/05) 315,766
Calls: 242,869 (77%)
Puts: 72,897 (23%)
Current vs Prior -57.01%
Calls: -55.50% (Calls)
Puts: -62.03% (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 -41.55%
Calls: -30.93%
Puts: -63.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:10pm) $24.84M
Calls: $22.06M (89%)
Puts: $2.77M (11%)
Prior (08/05) $49.32M
Calls: $39.96M (81%)
Puts: $9.36M (19%)
Current vs Prior -49.64%
Calls: -44.78%
Puts: -70.37%
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 -31.70%
Calls: -14.45%
Puts: -73.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:10pm) 0.26
Prior (08/05) 0.30
Current vs Prior -14.66%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -52.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:10pm) 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 2.70% | 3.45%2.70% | 5.40%5.81% | 12.14%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -22.00% | -17.23%-22.00% | -9.93%-8.73% | -4.49%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -1.03% | -10.45%-14.09% | -5.54%-25.27% | -5.22%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -22.00% | -17.23%-22.00% | -9.93%-8.73% | -4.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.00% | 6.10%
Calls: 4.69% | 4.65%
Puts: 9.30% | 7.55%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -13.58% | -17.23%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -36.18% | -37.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($22.06M) vs puts ($2.77M). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (108,065 calls vs 27,680 puts). Call-heavy open interest (1,694,987 calls vs 750,449 puts) suggests bullish positioning.

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
14:10BULLISHBULLISHBULLISH
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 510 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 141.661.68$1.671.2%5740.582.3K
$44.50Sep 1811.4511.60$11.521.3%--0.91340
$55.00Sep 183.603.65$3.631.4%2.5K0.5615.1K
$45.00Aug 1010.5010.65$10.581.4%--1.0019
$46.00Aug 289.709.85$9.771.5%1440.932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Sep 189.659.75$9.701.0%--0.80286
$65.00Aug 219.509.60$9.551.0%400.938.7K
$66.50Sep 1811.4011.55$11.481.3%--0.84868
$66.00Sep 1810.9511.10$11.021.4%10.821.6K
$65.50Sep 1810.5010.65$10.581.4%150.82802

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.070.08$0.0812.5%3.2K0.093.3K
$65.00Aug 140.070.08$0.0812.5%530.04488
$64.00Aug 140.090.10$0.1010.0%530.05408
$57.50Aug 70.110.13$0.1216.7%1.1K0.144.2K
$63.00Aug 140.110.13$0.1216.7%2.0K0.061.8K
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
$49.50Aug 140.080.09$0.0911.1%550.05108
$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. 323 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 710.4510.65$10.551.9%51.0076
$45.50Aug 79.9510.15$10.052.0%--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
$63.00Aug 77.357.55$7.452.7%30.999
$62.00Aug 76.356.55$6.453.1%70.9969
$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. 629 active (total vol 123.2K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.171.21$1.193.4%9.6K0.461.6K
$55.00Aug 212.152.20$2.172.3%6.6K0.5627.7K
$60.00Aug 210.570.59$0.583.4%5.9K0.2189.3K
$57.00Aug 70.170.19$0.1811.1%5.4K0.207.3K
$60.00Sep 181.761.83$1.803.9%4.9K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.330.35$0.345.9%2.7K0.342.2K
$54.00Aug 70.110.12$0.128.3%1.6K0.14950
$55.50Aug 70.540.58$0.567.1%1.4K0.48588
$55.00Sep 182.812.87$2.842.1%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 84.6%, max 240.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.1%46.4%240.7%422.1K
$46.00Aug 7Sep 18150.4%45.3%231.7%832.2K
$46.50Aug 7Sep 18142.8%44.7%219.4%722.1K
$45.50Aug 7Sep 18139.1%45.7%204.4%723.7K
$47.00Aug 7Sep 18118.6%44.1%168.9%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18158.1%46.4%240.7%30713.2K
$46.00Aug 7Sep 18150.4%45.3%231.7%271.0K
$44.50Aug 7Sep 18153.1%46.6%228.4%41.4K
$46.50Aug 7Sep 18142.8%44.7%219.4%27726
$45.50Aug 7Sep 18139.1%45.7%204.4%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 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.11$1.89$0.1117.18$61.11
$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
$60.00$61.00Aug 21$0.14$0.86$0.146.14$60.14
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
$52.50$52.00Aug 21$0.11$0.39$0.113.55$52.39

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 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 7$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
$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
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
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$64.00$63.00Sep 4$0.90$0.90$0.109.00$63.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 7Aug 10$0.0664.0%41.1%
$61.50Aug 10Aug 12$0.0650.7%50.3%
$47.50Aug 7Aug 14$0.08111.8%55.1%
$53.00Aug 7Aug 10$0.0856.6%36.8%
$60.50Aug 10Aug 12$0.0847.7%47.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0756.6%36.8%
$53.50Aug 7Aug 10$0.1053.1%35.6%
$62.00Aug 7Aug 14$0.1080.0%51.5%
$58.00Aug 7Aug 10$0.1158.5%38.3%
$54.00Aug 7Aug 10$0.1450.3%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 2.16% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.64$0.56$1.20$54.30$56.702.16%
$55.00Aug 7$0.92$0.34$1.26$53.74$56.262.27%
$56.00Aug 7$0.43$0.86$1.29$54.71$57.292.32%
$56.50Aug 7$0.28$1.20$1.48$55.02$57.982.66%
$54.50Aug 7$1.30$0.20$1.50$53.00$56.002.70%
$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$1.06$1.70$54.30$57.703.06%
$57.00Aug 7$0.18$1.60$1.78$55.22$58.783.20%
$54.00Aug 7$1.70$0.12$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 0.27% 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$0.20$0.28$54.22$58.28
$57.00$54.00Aug 7$0.18$0.12$0.30$53.70$57.30
$57.50$54.50Aug 7$0.12$0.20$0.32$54.18$57.82
$58.00$53.50Aug 10$0.17$0.17$0.34$53.16$58.34
$56.50$53.50Aug 7$0.28$0.07$0.35$53.15$56.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.38, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5050/51Aug 19$0.55$1.450.38$49.45$51.05
48/5052/52Aug 19$0.54$1.460.37$49.46$52.04
48/5051/52Aug 19$0.53$1.470.36$49.47$51.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 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
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$55.00$55.50$56.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 19$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Aug 21$0.08$0.9211.50
$55.00$55.50$56.00Aug 10$0.05$0.459.00
$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. 177 found (best net $-1.58, 175 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-$1.00$1.00
$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 5.67%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.150.510.8%5.67%6.42%35510.2K
$56.50Sep 18$2.920.491.7%5.25%6.91%71854
$56.00Sep 11$2.760.500.8%4.97%5.72%81124
$57.00Sep 18$2.720.462.5%4.89%7.45%2082.0K
$56.50Sep 11$2.550.481.7%4.59%6.24%5166
$57.50Sep 18$2.530.443.5%4.55%8.01%801.3K
$56.00Sep 4$2.490.500.8%4.48%5.24%316456
$57.00Sep 11$2.370.452.5%4.26%6.82%7858
$58.00Sep 18$2.360.424.3%4.25%8.60%1903.9K
$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 108,065
Total Puts 27,680
Put/Call Ratio 0.26
Net Difference 80,385

Prior's Put/Call Breakdown

Total Calls 242,869
Total Puts 72,897
Put/Call Ratio 0.30
Net Difference 169,972

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