Tour v492
SLV
iShares Silver Trust
$55.63 -0.78%
(8/6 14:45) ◀
|
Thursday, August 6, 2026 (2:50pm)
January 2026
|
▶ (8/6 14:55)
◀ 8/6 14:50 ▶

Option Volume

Detail
ℹ
Current (08/06 2:50pm) 144,990
Calls: 114,049 (79%)
Puts: 30,941 (21%)
Prior (08/05) 334,113
Calls: 258,148 (77%)
Puts: 75,965 (23%)
Current vs Prior -56.60%
Calls: -55.82% (Calls)
Puts: -59.27% (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 -37.56%
Calls: -27.11%
Puts: -59.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:50pm) $26.31M
Calls: $23.22M (88%)
Puts: $3.09M (12%)
Prior (08/05) $52.23M
Calls: $42.66M (82%)
Puts: $9.57M (18%)
Current vs Prior -49.62%
Calls: -45.57%
Puts: -67.70%
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 -27.65%
Calls: -9.97%
Puts: -70.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:50pm) 0.27
Prior (08/05) 0.29
Current vs Prior -7.81%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -49.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:50pm) 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 2.64% | 3.43%2.64% | 5.36%5.81% | 12.14%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.61% | -17.72%-23.62% | -10.59%-8.79% | -4.56%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -3.08% | -10.98%-15.87% | -6.24%-25.32% | -5.29%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.61% | -17.72%-23.62% | -10.59%-8.79% | -4.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.28% | 6.82%
Calls: 9.23% | 6.90%
Puts: 7.32% | 6.73%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +2.22% | -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 -24.51% | -30.11%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($23.22M) vs puts ($3.09M). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (114,049 calls vs 30,941 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
14:50BULLISHBULLISHBULLISH
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 518 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 147.657.75$7.701.3%201.00138
$55.00Sep 183.603.65$3.631.4%2.7K0.5615.1K
$45.00Aug 1010.5510.70$10.631.4%--1.0019
$46.00Aug 289.759.90$9.821.5%1440.932
$46.00Aug 149.609.75$9.681.5%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Sep 188.758.85$8.801.1%--0.77414
$66.50Sep 1811.4011.55$11.481.3%--0.83868
$66.00Sep 1810.9011.05$10.981.4%10.821.6K
$66.00Aug 2810.5010.65$10.581.4%--0.9146
$65.50Sep 1810.4510.60$10.521.4%150.82802

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 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 70.120.13$0.137.7%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%8280.09344
$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. 322 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 79.559.70$9.631.6%41.0041
$46.50Aug 79.059.20$9.131.6%--1.0048
$47.00Aug 78.558.70$8.631.7%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 79.309.50$9.402.1%140.993
$63.00Aug 77.307.50$7.402.7%60.999
$62.00Aug 76.306.50$6.403.1%100.9969
$66.00Aug 710.3010.50$10.401.9%140.998
$61.00Aug 75.305.50$5.403.7%10.9830

Most actively traded options today. High liquidity = easy entry/exit. 637 active (total vol 130.8K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.191.23$1.213.3%9.7K0.471.6K
$55.00Aug 212.162.24$2.203.6%6.7K0.5727.7K
$60.00Aug 210.570.60$0.595.1%5.9K0.2189.3K
$57.00Aug 70.180.20$0.1910.5%5.7K0.217.3K
$60.00Sep 181.771.82$1.802.8%4.9K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.320.33$0.333.0%2.8K0.332.2K
$54.00Aug 70.100.12$0.1118.2%1.6K0.14950
$55.50Aug 70.520.54$0.533.8%1.6K0.46588
$56.00Aug 70.790.85$0.827.3%1.5K0.592.1K
$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. 74 strikes (avg 84.5%, max 247.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18160.9%46.3%247.4%422.1K
$45.50Aug 7Sep 18141.5%45.8%209.1%723.7K
$46.00Aug 7Sep 18134.5%45.3%197.1%832.2K
$46.50Aug 7Sep 18127.6%44.8%184.8%722.1K
$66.00Aug 7Sep 18136.7%49.1%178.2%94.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18160.9%46.3%247.4%30713.2K
$45.50Aug 7Sep 18141.5%45.8%209.1%81.0K
$46.00Aug 7Sep 18134.5%45.3%197.1%271.0K
$46.50Aug 7Sep 18127.6%44.8%184.8%27726
$66.00Aug 7Sep 18136.7%49.1%178.2%151.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 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
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$63.00$64.00Sep 4$0.11$0.89$0.118.09$63.11
$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
$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. 308 found (best R:R 37.46, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.84$0.84$0.165.25$52.84
$54.00$54.50Aug 7$0.40$0.40$0.104.00$54.40
$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
$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$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
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Aug 7Aug 12$0.05141.5%69.7%
$52.00Aug 7Aug 10$0.0567.9%40.7%
$52.50Aug 7Aug 10$0.0561.8%39.1%
$60.00Aug 7Aug 10$0.0568.0%45.5%
$59.00Aug 7Aug 10$0.0664.1%41.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0661.8%39.1%
$53.00Aug 7Aug 10$0.0758.2%37.1%
$53.50Aug 7Aug 10$0.1053.7%35.6%
$62.00Aug 7Aug 14$0.1080.5%51.4%
$58.00Aug 7Aug 10$0.1160.2%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 2.12% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.65$0.53$1.18$54.32$56.682.12%
$56.00Aug 7$0.44$0.82$1.26$54.74$57.262.26%
$55.00Aug 7$0.97$0.33$1.30$53.70$56.302.34%
$56.50Aug 7$0.30$1.17$1.47$55.03$57.972.64%
$54.50Aug 7$1.33$0.18$1.51$52.99$56.012.71%
$55.50Aug 10$0.87$0.77$1.64$53.86$57.142.95%
$56.00Aug 10$0.65$1.04$1.69$54.31$57.693.04%
$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%
$54.00Aug 7$1.73$0.11$1.84$52.16$55.843.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.29% of stock, avg 4.78%)

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$0.13$0.07$0.20$53.30$57.70
$58.00$54.00Aug 7$0.09$0.11$0.20$53.80$58.20
$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$0.09$0.18$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$0.18$0.31$54.19$57.81
$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. 43 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
$58.00$59.00$60.00Aug 21$0.09$0.9110.11
$54.00$54.50$55.00Aug 10$0.05$0.459.00
$55.50$56.00$56.50Aug 10$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$0.08$0.9211.50
$63.00$64.00$65.00Aug 21$0.08$0.9211.50
$56.00$56.50$57.00Aug 7$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 $-1.53, 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-$1.53$3.47
$50.00$48.501:2Aug 19-$0.03$1.47
$60.00$58.001:2Aug 10-$0.65$1.35
$60.00$58.001:2Aug 12-$0.99$1.01
$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. 146 found (best yield 5.66%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.150.510.7%5.66%6.33%40110.2K
$56.50Sep 18$2.940.491.6%5.28%6.85%71854
$56.00Sep 11$2.800.500.7%5.03%5.70%92124
$57.00Sep 18$2.720.462.5%4.89%7.35%2102.0K
$56.50Sep 11$2.590.481.6%4.66%6.22%5166
$57.50Sep 18$2.540.443.4%4.57%7.93%801.3K
$56.00Sep 4$2.500.500.7%4.49%5.16%322456
$57.00Sep 11$2.390.452.5%4.30%6.76%7858
$58.00Sep 18$2.370.424.3%4.26%8.52%2053.9K
$56.50Sep 4$2.290.471.6%4.12%5.68%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 114,049
Total Puts 30,941
Put/Call Ratio 0.27
Net Difference 83,108

Prior's Put/Call Breakdown

Total Calls 258,148
Total Puts 75,965
Put/Call Ratio 0.29
Net Difference 182,183

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