Tour v492
SLV
iShares Silver Trust
$55.57 -0.90%
(8/6 14:40) ◀
|
Thursday, August 6, 2026 (2:45pm)
January 2026
|
▶ (8/6 14:50)
◀ 8/6 14:45 ▶

Option Volume

Detail
ℹ
Current (08/06 2:45pm) 144,560
Calls: 113,707 (79%)
Puts: 30,853 (21%)
Prior (08/05) 332,939
Calls: 257,344 (77%)
Puts: 75,595 (23%)
Current vs Prior -56.58%
Calls: -55.82% (Calls)
Puts: -59.19% (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 -37.75%
Calls: -27.33%
Puts: -59.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:45pm) $26.11M
Calls: $22.99M (88%)
Puts: $3.12M (12%)
Prior (08/05) $51.92M
Calls: $42.37M (82%)
Puts: $9.55M (18%)
Current vs Prior -49.71%
Calls: -45.75%
Puts: -67.32%
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 -28.21%
Calls: -10.87%
Puts: -70.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:45pm) 0.27
Prior (08/05) 0.29
Current vs Prior -7.63%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -49.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:45pm) 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 2.72% | 3.46%2.72% | 5.36%5.79% | 12.16%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -21.46% | -17.21%-21.47% | -10.51%-8.99% | -4.34%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -0.36% | -10.44%-13.50% | -6.16%-25.48% | -5.06%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -21.46% | -17.21%-21.47% | -10.51%-8.99% | -4.34%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.00% | 7.85%
Calls: 6.25% | 8.14%
Puts: 5.75% | 7.55%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -25.93% | +6.51%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -45.30% | -19.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($22.99M) vs puts ($3.12M). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (113,707 calls vs 30,853 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
14:45BULLISHBULLISHBULLISH
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 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.609.65$9.630.5%--1.0058
$47.00Aug 148.608.70$8.651.2%--1.0017
$44.50Sep 1811.4511.60$11.521.3%--0.91340
$55.00Sep 183.603.65$3.631.4%2.7K0.5615.1K
$45.00Aug 2110.6010.75$10.681.4%2341.003.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 149.459.55$9.501.1%50.962
$57.50Sep 184.254.30$4.281.2%10.56784
$62.50Sep 187.958.05$8.001.3%200.741.7K
$66.50Sep 1811.4511.60$11.521.3%--0.83868
$59.00Aug 143.753.80$3.781.3%10.8143

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 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%8270.09344
$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
$45.00Aug 1010.4510.65$10.551.9%--1.0019
$46.00Aug 109.459.65$9.552.1%--1.0011
$47.00Aug 108.458.65$8.552.3%--1.0025
$48.00Aug 107.507.65$7.582.0%11.003
$49.50Aug 106.006.20$6.103.3%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.404.50$4.452.2%1391.00127
$61.00Aug 75.355.55$5.453.7%11.0030
$62.00Aug 76.356.55$6.453.1%101.0069
$63.00Aug 77.357.55$7.452.7%61.009
$65.00Aug 79.359.55$9.452.1%141.003

Most actively traded options today. High liquidity = easy entry/exit. 639 active (total vol 130.5K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.171.19$1.181.7%9.7K0.461.6K
$55.00Aug 212.132.20$2.173.2%6.7K0.5627.7K
$60.00Aug 210.570.59$0.583.4%5.9K0.2189.3K
$57.00Aug 70.180.19$0.195.3%5.7K0.207.3K
$60.00Sep 181.771.82$1.802.8%4.9K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.340.35$0.352.9%2.8K0.342.2K
$54.00Aug 70.110.12$0.128.3%1.6K0.14950
$55.50Aug 70.550.59$0.577.0%1.6K0.48588
$56.00Aug 70.840.89$0.875.7%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 84.7%, max 232.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18147.7%46.2%219.8%422.1K
$45.50Aug 7Sep 18140.6%45.6%208.1%723.7K
$46.00Aug 7Sep 18133.7%45.1%196.1%832.2K
$46.50Aug 7Sep 18126.7%44.6%183.9%722.1K
$66.00Aug 7Sep 18137.1%49.3%178.0%94.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 7Sep 18154.7%46.6%232.4%41.4K
$45.00Aug 7Sep 18147.7%46.2%219.8%30713.2K
$45.50Aug 7Sep 18140.6%45.6%208.1%81.0K
$46.00Aug 7Sep 18133.7%45.1%196.1%271.0K
$46.50Aug 7Sep 18126.7%44.6%183.9%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$0.11$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
$49.50$49.00Sep 18$0.10$0.40$0.104.00$49.40
$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. 309 found (best R:R 37.46, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.83$0.83$0.174.88$52.83
$50.50$51.00Aug 21$0.40$0.40$0.104.00$50.90
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
$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
$60.00$58.00Aug 10$1.89$1.89$0.1117.18$58.11
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$60.00$58.00Aug 12$1.79$1.79$0.218.52$58.21
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0568.6%45.7%
$53.00Aug 7Aug 10$0.0657.1%36.9%
$59.00Aug 7Aug 10$0.0664.9%41.3%
$61.50Aug 10Aug 12$0.0652.1%50.9%
$53.50Aug 7Aug 10$0.0752.6%35.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0660.9%39.5%
$53.00Aug 7Aug 10$0.0757.1%36.9%
$53.50Aug 7Aug 10$0.1052.6%35.3%
$58.00Aug 7Aug 10$0.1059.2%38.4%
$62.00Aug 7Aug 14$0.1381.0%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 2.18% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.64$0.57$1.21$54.29$56.712.18%
$55.00Aug 7$0.93$0.35$1.28$53.72$56.282.30%
$56.00Aug 7$0.43$0.87$1.30$54.70$57.302.34%
$54.50Aug 7$1.27$0.20$1.47$53.03$55.972.65%
$56.50Aug 7$0.28$1.21$1.49$55.01$57.992.68%
$55.50Aug 10$0.86$0.78$1.64$53.86$57.142.95%
$55.00Aug 10$1.14$0.55$1.69$53.31$56.693.04%
$56.00Aug 10$0.64$1.06$1.70$54.30$57.703.06%
$57.00Aug 7$0.19$1.60$1.79$55.21$58.793.22%
$54.00Aug 7$1.68$0.12$1.80$52.20$55.803.24%

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$0.19$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$0.12$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. -- 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. 56 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
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$54.50$55.00$55.50Aug 7$0.05$0.459.00
$55.50$56.00$56.50Aug 10$0.05$0.459.00
$48.00$48.50$49.00Aug 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$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. 182 found (best net $-1.58, 180 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$48.501:2Aug 19-$0.03$1.47
$60.00$58.001:2Aug 10-$0.72$1.28
$60.00$58.001:2Aug 12-$1.00$1.00
$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 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.100.510.8%5.58%6.35%40010.2K
$56.50Sep 18$2.900.481.7%5.22%6.89%71854
$56.00Sep 11$2.770.500.8%4.98%5.76%92124
$57.00Sep 18$2.700.462.6%4.86%7.43%2102.0K
$56.50Sep 11$2.560.481.7%4.61%6.28%5166
$57.50Sep 18$2.520.443.5%4.53%8.01%801.3K
$56.00Sep 4$2.480.500.8%4.46%5.24%322456
$57.00Sep 11$2.360.452.6%4.25%6.82%7858
$58.00Sep 18$2.350.424.4%4.23%8.60%1953.9K
$56.50Sep 4$2.260.471.7%4.07%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 113,707
Total Puts 30,853
Put/Call Ratio 0.27
Net Difference 82,854

Prior's Put/Call Breakdown

Total Calls 257,344
Total Puts 75,595
Put/Call Ratio 0.29
Net Difference 181,749

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