Tour v492
SLV
iShares Silver Trust
$55.61 -0.83%
(8/6 14:20) ◀
|
Thursday, August 6, 2026 (2:25pm)
January 2026
|
▶ (8/6 14:30)
◀ 8/6 14:25 ▶

Option Volume

Detail
ℹ
Current (08/06 2:25pm) 139,932
Calls: 111,117 (79%)
Puts: 28,815 (21%)
Prior (08/05) 321,879
Calls: 247,724 (77%)
Puts: 74,155 (23%)
Current vs Prior -56.53%
Calls: -55.14% (Calls)
Puts: -61.14% (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 -39.74%
Calls: -28.98%
Puts: -61.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:25pm) $25.57M
Calls: $22.67M (89%)
Puts: $2.89M (11%)
Prior (08/05) $50.99M
Calls: $41.69M (82%)
Puts: $9.31M (18%)
Current vs Prior -49.86%
Calls: -45.61%
Puts: -68.90%
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 -29.70%
Calls: -12.09%
Puts: -72.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:25pm) 0.26
Prior (08/05) 0.30
Current vs Prior -13.37%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -51.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:25pm) 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 2.66% | 3.43%2.66% | 5.39%5.81% | 12.14%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.08% | -17.70%-23.08% | -9.98%-8.77% | -4.55%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -2.41% | -10.97%-15.28% | -5.59%-25.31% | -5.27%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.08% | -17.70%-23.08% | -9.98%-8.77% | -4.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.08% | 6.82%
Calls: 6.15% | 6.90%
Puts: 6.02% | 6.73%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -24.94% | -7.46%
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% | -30.11%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($22.67M) vs puts ($2.89M). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (111,117 calls vs 28,815 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
14:25BULLISHBULLISHBULLISH
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 518 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.609.70$9.651.0%--1.0058
$51.00Aug 74.604.65$4.631.1%261.00447
$45.00Aug 1210.5510.70$10.631.4%71.0020
$45.50Sep 1810.5510.70$10.631.4%720.903.6K
$46.00Sep 1810.1010.25$10.181.5%790.892.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Sep 188.758.85$8.801.1%--0.77414
$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
$61.50Sep 187.107.20$7.151.4%--0.711.1K

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
$66.00Aug 140.060.07$0.0714.3%--0.03146
$57.50Aug 70.120.13$0.137.7%1.1K0.144.2K
$63.00Aug 140.120.13$0.137.7%2.0K0.071.8K
$62.00Aug 140.150.16$0.166.3%1.9K0.08443
$60.00Aug 120.160.17$0.175.9%3430.11459
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
$54.00Aug 70.100.12$0.1118.2%1.6K0.14950

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 710.5010.70$10.601.9%51.0076
$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
$65.00Aug 79.309.50$9.402.1%140.993
$66.00Aug 710.3010.50$10.401.9%140.998
$63.00Aug 77.307.50$7.402.7%60.999
$62.00Aug 76.306.50$6.403.1%100.9969
$61.00Aug 75.305.50$5.403.7%10.9830

Most actively traded options today. High liquidity = easy entry/exit. 631 active (total vol 126.0K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.181.22$1.203.3%9.6K0.471.6K
$55.00Aug 212.142.20$2.172.8%6.6K0.5727.7K
$60.00Aug 210.570.58$0.571.8%5.9K0.2189.3K
$57.00Aug 70.180.19$0.195.3%5.6K0.207.3K
$60.00Sep 181.771.84$1.813.9%4.9K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.330.34$0.342.9%2.7K0.342.2K
$55.50Aug 70.530.56$0.555.5%1.6K0.47588
$54.00Aug 70.100.12$0.1118.2%1.6K0.14950
$55.00Sep 182.792.86$2.832.5%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 260.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18167.2%46.4%260.4%422.1K
$46.00Aug 7Sep 18144.1%45.2%218.8%832.2K
$45.50Aug 7Sep 18140.1%45.7%206.5%723.7K
$46.50Aug 7Sep 18126.3%44.7%182.5%722.1K
$47.00Aug 7Sep 18119.5%44.2%170.1%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18167.2%46.4%260.4%30713.2K
$44.50Aug 7Sep 18154.1%46.6%230.6%41.4K
$46.00Aug 7Sep 18144.1%45.2%218.8%271.0K
$45.50Aug 7Sep 18140.1%45.7%206.5%81.0K
$46.50Aug 7Sep 18126.3%44.7%182.5%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 17.18, avg 1.95)

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
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
$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$0.10$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. 306 found (best R:R 37.46, avg 1.66)

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
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
$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
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$1.87$1.87$0.1314.38$58.13
$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. 41 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 7Aug 12$0.05126.3%64.9%
$48.50Aug 7Aug 12$0.0599.2%54.2%
$49.00Aug 7Aug 12$0.0592.5%52.9%
$50.50Aug 7Aug 10$0.0579.4%46.4%
$59.00Aug 7Aug 10$0.0663.9%40.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0661.0%39.6%
$53.00Aug 7Aug 10$0.0757.4%37.0%
$53.50Aug 7Aug 10$0.1052.9%35.9%
$58.00Aug 7Aug 10$0.1159.2%38.1%
$62.00Aug 7Aug 14$0.1380.1%51.3%

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%
$55.00Aug 7$0.94$0.34$1.28$53.72$56.282.30%
$56.00Aug 7$0.45$0.83$1.28$54.72$57.282.30%
$56.50Aug 7$0.30$1.17$1.47$55.03$57.972.64%
$54.50Aug 7$1.33$0.19$1.52$52.98$56.022.73%
$55.50Aug 10$0.87$0.77$1.64$53.86$57.142.95%
$56.00Aug 10$0.64$1.04$1.68$54.32$57.683.02%
$55.00Aug 10$1.16$0.54$1.70$53.30$56.703.06%
$57.00Aug 7$0.19$1.57$1.76$55.24$58.763.16%
$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
$58.00$54.00Aug 7$0.08$0.11$0.19$53.81$58.19
$57.50$53.50Aug 7$0.13$0.07$0.20$53.30$57.70
$57.50$54.00Aug 7$0.13$0.11$0.24$53.76$57.74
$57.00$53.50Aug 7$0.19$0.07$0.26$53.24$57.26
$58.00$54.50Aug 7$0.08$0.19$0.27$54.23$58.27
$57.00$54.00Aug 7$0.19$0.11$0.30$53.70$57.30
$57.50$54.50Aug 7$0.13$0.19$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$0.30$0.07$0.37$53.13$56.87

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. 46 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$0.07$0.9313.29
$45.00$46.00$47.00Aug 28$0.08$0.9211.50
$47.50$48.00$48.50Aug 28$0.05$0.459.00
$50.50$51.00$51.50Sep 4$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
$59.00$60.00$61.00Aug 28$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$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. 181 found (best net $-1.51, 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-$1.51$3.49
$50.00$48.001:2Aug 19-$0.01$1.99
$60.00$58.001:2Aug 10-$0.71$1.29
$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. 145 found (best yield 5.66%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.150.510.7%5.66%6.37%39310.2K
$56.50Sep 18$2.920.491.6%5.25%6.85%71854
$56.00Sep 11$2.780.500.7%5.00%5.70%85124
$57.00Sep 18$2.710.462.5%4.87%7.37%2082.0K
$56.50Sep 11$2.570.481.6%4.62%6.22%5166
$57.50Sep 18$2.530.443.4%4.55%7.95%801.3K
$56.00Sep 4$2.510.500.7%4.51%5.21%322456
$57.00Sep 11$2.370.452.5%4.26%6.76%7858
$58.00Sep 18$2.360.424.3%4.24%8.54%1903.9K
$56.50Sep 4$2.300.471.6%4.14%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 111,117
Total Puts 28,815
Put/Call Ratio 0.26
Net Difference 82,302

Prior's Put/Call Breakdown

Total Calls 247,724
Total Puts 74,155
Put/Call Ratio 0.30
Net Difference 173,569

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