Tour v492
SLV
iShares Silver Trust
$55.59 -0.86%
(8/6 14:35) ◀
|
Thursday, August 6, 2026 (2:40pm)
January 2026
|
▶ (8/6 14:45)
◀ 8/6 14:40 ▶

Option Volume

Detail
ℹ
Current (08/06 2:40pm) 144,047
Calls: 113,368 (79%)
Puts: 30,679 (21%)
Prior (08/05) 330,575
Calls: 255,465 (77%)
Puts: 75,110 (23%)
Current vs Prior -56.43%
Calls: -55.62% (Calls)
Puts: -59.15% (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 -37.97%
Calls: -27.54%
Puts: -59.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:40pm) $26.11M
Calls: $23.04M (88%)
Puts: $3.08M (12%)
Prior (08/05) $51.30M
Calls: $41.77M (81%)
Puts: $9.53M (19%)
Current vs Prior -49.09%
Calls: -44.85%
Puts: -67.69%
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 -28.20%
Calls: -10.68%
Puts: -70.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:40pm) 0.27
Prior (08/05) 0.29
Current vs Prior -7.96%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -49.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:40pm) 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% | 3.44%2.70% | 5.40%5.81% | 12.11%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -22.01% | -17.67%-22.01% | -9.94%-8.74% | -4.79%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -1.05% | -10.93%-14.10% | -5.56%-25.28% | -5.52%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -22.01% | -17.67%-22.01% | -9.94%-8.74% | -4.79%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.71% | 8.84%
Calls: 3.03% | 8.05%
Puts: 2.38% | 9.62%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -66.54% | +19.95%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -75.29% | -9.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($23.04M) vs puts ($3.08M). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (113,368 calls vs 30,679 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
14:40BULLISHBULLISHBULLISH
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 518 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.609.70$9.651.0%--1.0058
$47.00Aug 148.608.70$8.651.2%--1.0017
$51.50Aug 144.304.35$4.321.2%490.8982
$51.50Aug 74.104.15$4.131.2%240.98251
$52.00Aug 143.853.90$3.881.3%800.861.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 146.506.55$6.530.8%40.9217
$59.00Sep 185.255.30$5.280.9%460.622.3K
$65.00Aug 149.409.50$9.451.1%50.962
$60.00Aug 74.404.45$4.431.1%1391.00127
$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%3.3K0.093.3K
$64.00Aug 140.090.10$0.1010.0%1030.05408
$57.50Aug 70.110.13$0.1216.7%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%8240.09344
$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. 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 107.507.70$7.602.6%11.003
$49.50Aug 106.006.20$6.103.3%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.404.45$4.431.1%1391.00127
$61.00Aug 75.355.50$5.432.8%11.0030
$62.00Aug 76.356.50$6.432.3%101.0069
$63.00Aug 77.357.50$7.432.0%61.009
$65.00Aug 79.359.50$9.431.6%141.003

Most actively traded options today. High liquidity = easy entry/exit. 635 active (total vol 130.0K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.181.21$1.192.5%9.7K0.471.6K
$55.00Aug 212.142.20$2.172.8%6.7K0.5727.7K
$60.00Aug 210.570.60$0.595.1%5.9K0.2189.3K
$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 70.330.35$0.345.9%2.8K0.342.2K
$54.00Aug 70.110.12$0.128.3%1.6K0.14950
$55.50Aug 70.540.58$0.567.1%1.6K0.47588
$56.00Aug 70.830.85$0.842.4%1.5K0.602.1K
$53.00Aug 70.040.05$0.0520.0%1.3K0.062.0K

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 83.8%, max 232.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18147.8%46.3%218.8%422.1K
$45.50Aug 7Sep 18140.7%45.6%208.4%723.7K
$46.00Aug 7Sep 18133.8%45.1%196.4%832.2K
$46.50Aug 7Sep 18126.9%44.6%184.2%722.1K
$47.00Aug 7Sep 18120.0%44.2%171.8%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 7Sep 18154.8%46.6%232.6%41.4K
$45.00Aug 7Sep 18147.8%46.3%218.8%30713.2K
$45.50Aug 7Sep 18140.7%45.6%208.4%81.0K
$46.00Aug 7Sep 18133.8%45.1%196.4%271.0K
$46.50Aug 7Sep 18126.9%44.6%184.2%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 17.18, avg 1.96)

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
$63.00$64.00Sep 11$0.12$0.88$0.127.33$63.12
$64.00$65.00Sep 11$0.12$0.88$0.127.33$64.12
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
$49.50$49.00Sep 18$0.10$0.40$0.104.00$49.40
$53.50$53.00Aug 14$0.11$0.39$0.113.55$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 49.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 7$0.40$0.40$0.104.00$54.40
$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
$50.00$50.50Aug 28$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 12$4.90$4.90$0.1049.00$60.10
$60.00$58.00Aug 10$1.86$1.86$0.1413.29$58.14
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$65.00$64.00Sep 4$0.89$0.89$0.118.09$64.11
$60.00$58.00Aug 12$1.76$1.76$0.247.33$58.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Aug 7Aug 14$0.05113.2%55.3%
$48.50Aug 7Aug 12$0.0599.6%54.2%
$49.00Aug 7Aug 12$0.0592.9%52.9%
$60.00Aug 7Aug 10$0.0568.1%45.6%
$59.00Aug 7Aug 10$0.0664.3%41.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0757.6%36.9%
$53.50Aug 7Aug 10$0.1053.0%35.8%
$62.00Aug 7Aug 14$0.1080.5%51.5%
$54.00Aug 7Aug 10$0.1251.3%34.2%
$58.00Aug 7Aug 10$0.1258.6%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 2.19% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.66$0.56$1.22$54.28$56.722.19%
$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$1.31$0.21$1.52$52.98$56.022.73%
$55.50Aug 10$0.87$0.78$1.65$53.85$57.152.97%
$56.00Aug 10$0.65$1.04$1.69$54.31$57.693.04%
$55.00Aug 10$1.15$0.55$1.70$53.30$56.703.06%
$57.00Aug 7$0.19$1.59$1.78$55.22$58.783.20%
$54.00Aug 7$1.71$0.12$1.83$52.17$55.833.29%

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$0.12$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$0.19$0.07$0.26$53.24$57.26
$58.00$54.50Aug 7$0.08$0.21$0.29$54.21$58.29
$57.00$54.00Aug 7$0.19$0.12$0.31$53.69$57.31
$57.50$54.50Aug 7$0.12$0.21$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. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$56.00$56.50$57.00Aug 7$0.05$0.459.00
$53.50$54.00$54.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$56.00$56.50$57.00Aug 7$0.05$0.459.00
$58.50$59.00$59.50Aug 14$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 $-1.51, 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-$1.51$3.49
$50.00$48.001:2Aug 19-$0.01$1.99
$60.00$58.001:2Aug 10-$0.73$1.27
$60.00$58.001:2Aug 12-$1.01$0.99
$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 5.58%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.100.510.7%5.58%6.31%39810.2K
$56.50Sep 18$2.930.481.6%5.27%6.91%71854
$56.00Sep 11$2.790.500.7%5.02%5.76%91124
$57.00Sep 18$2.730.462.5%4.91%7.45%2102.0K
$56.50Sep 11$2.580.481.6%4.64%6.28%5166
$57.50Sep 18$2.540.443.4%4.57%8.01%801.3K
$56.00Sep 4$2.490.500.7%4.48%5.22%322456
$57.00Sep 11$2.390.452.5%4.30%6.84%7858
$58.00Sep 18$2.370.424.3%4.26%8.60%1953.9K
$56.50Sep 4$2.280.471.6%4.10%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 113,368
Total Puts 30,679
Put/Call Ratio 0.27
Net Difference 82,689

Prior's Put/Call Breakdown

Total Calls 255,465
Total Puts 75,110
Put/Call Ratio 0.29
Net Difference 180,355

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