Tour v492
SLV
iShares Silver Trust
$55.77 -0.53%
(8/6 15:05) ◀
|
Thursday, August 6, 2026 (3:10pm)
January 2026
|
▶ (8/6 15:14)
◀ 8/6 15:10 ▶

Option Volume

Detail
ℹ
Current (08/06 3:10pm) 150,371
Calls: 118,593 (79%)
Puts: 31,778 (21%)
Prior (08/05) 349,120
Calls: 268,998 (77%)
Puts: 80,122 (23%)
Current vs Prior -56.93%
Calls: -55.91% (Calls)
Puts: -60.34% (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 -35.25%
Calls: -24.20%
Puts: -58.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:10pm) $27.76M
Calls: $24.69M (89%)
Puts: $3.08M (11%)
Prior (08/05) $54.57M
Calls: $44.52M (82%)
Puts: $10.05M (18%)
Current vs Prior -49.13%
Calls: -44.55%
Puts: -69.39%
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 -23.67%
Calls: -4.29%
Puts: -70.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:10pm) 0.27
Prior (08/05) 0.30
Current vs Prior -10.04%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -50.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:10pm) 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 2.65% | 3.44%2.65% | 5.40%5.81% | 12.16%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.30% | -17.51%-23.30% | -9.93%-8.75% | -4.40%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -2.69% | -10.76%-15.52% | -5.55%-25.29% | -5.12%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.30% | -17.51%-23.30% | -9.93%-8.75% | -4.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.74% | 6.78%
Calls: 4.00% | 6.19%
Puts: 5.48% | 7.37%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -41.48% | -8.01%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -56.79% | -30.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($24.69M) vs puts ($3.08M). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (118,593 calls vs 31,778 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
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
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 511 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.281.29$1.290.8%10.0K0.481.6K
$46.00Aug 149.759.85$9.801.0%--1.0058
$54.00Aug 212.862.89$2.881.0%3780.677.6K
$54.00Sep 184.254.30$4.281.2%7250.614.5K
$52.00Aug 73.803.85$3.831.3%1060.971.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 184.454.50$4.471.1%120.5710.6K
$66.50Sep 1811.2511.40$11.331.3%--0.83868
$66.00Sep 1810.8010.95$10.881.4%10.821.6K
$66.00Aug 2810.3510.50$10.431.4%--0.9046
$65.50Sep 1810.3510.50$10.431.4%150.81802

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.060.07$0.0714.3%--0.03146
$58.00Aug 70.080.09$0.0911.1%3.4K0.103.3K
$63.00Aug 140.120.14$0.1315.4%2.1K0.071.8K
$57.50Aug 70.130.15$0.1414.3%1.2K0.164.2K
$66.00Aug 210.150.18$0.1618.8%720.073.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.050.06$0.0616.7%420.032.9K
$45.00Aug 210.050.06$0.0616.7%700.027.5K
$53.50Aug 70.060.07$0.0714.3%8320.08344
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$54.00Aug 70.090.10$0.1010.0%1.7K0.12950

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 1010.7010.85$10.771.4%--1.0019
$46.00Aug 109.709.85$9.771.5%--1.0011
$47.00Aug 108.708.85$8.771.7%--1.0025
$48.00Aug 107.707.85$7.781.9%11.003
$49.50Aug 106.206.40$6.303.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.204.35$4.283.5%1411.00127
$61.00Aug 75.155.35$5.253.8%21.0030
$62.00Aug 76.156.35$6.253.2%121.0069
$63.00Aug 77.157.35$7.252.8%61.009
$65.00Aug 79.159.35$9.252.2%141.003

Most actively traded options today. High liquidity = easy entry/exit. 642 active (total vol 135.6K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.281.29$1.290.8%10.0K0.481.6K
$55.00Aug 212.242.32$2.283.5%6.7K0.5827.7K
$60.00Aug 210.620.64$0.633.2%6.1K0.2289.3K
$57.00Aug 70.210.22$0.224.5%5.8K0.237.3K
$60.00Sep 181.821.89$1.863.8%5.0K0.3541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.270.29$0.287.1%2.8K0.292.2K
$55.50Aug 70.450.48$0.476.4%1.7K0.42588
$54.00Aug 70.090.10$0.1010.0%1.7K0.12950
$56.00Aug 70.710.75$0.735.5%1.6K0.552.1K
$50.00Sep 180.981.02$1.004.0%1.4K0.2044.8K

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 85.8%, max 255.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18164.0%46.2%255.0%422.1K
$45.50Aug 7Sep 18144.2%45.7%215.3%723.7K
$46.00Aug 7Sep 18137.1%45.3%202.9%832.2K
$46.50Aug 7Sep 18130.2%45.0%189.4%722.1K
$47.00Aug 7Sep 18123.2%44.2%178.5%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18164.0%46.2%255.0%31313.2K
$45.50Aug 7Sep 18144.2%45.7%215.3%81.0K
$46.00Aug 7Sep 18137.1%45.3%202.9%271.0K
$46.50Aug 7Sep 18130.2%45.0%189.4%27726
$47.00Aug 7Sep 18123.2%44.2%178.5%876.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 17.18, avg 2.01)

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 4$0.11$0.89$0.118.09$64.11
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
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$0.13$0.87$0.136.69$51.87
$54.00$53.50Aug 12$0.11$0.39$0.113.55$53.89
$53.50$53.00Aug 17$0.11$0.39$0.113.55$53.39
$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. 319 found (best R:R 37.46, avg 1.65)

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 21$0.40$0.40$0.104.00$52.40
$50.50$51.00Sep 4$0.40$0.40$0.104.00$50.90
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
$53.50$54.00Aug 12$0.39$0.39$0.113.55$53.89
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$2.89$2.89$0.1126.27$62.11
$60.00$58.00Aug 10$1.88$1.88$0.1215.67$58.12
$65.00$63.00Aug 28$1.82$1.82$0.1810.11$63.18
$61.00$60.00Aug 14$0.90$0.90$0.109.00$60.10

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
$52.50Aug 7Aug 10$0.0564.6%40.2%
$60.00Aug 7Aug 10$0.0566.2%44.8%
$62.50Aug 10Aug 12$0.0553.2%52.6%
$59.00Aug 7Aug 10$0.0762.0%40.5%
$61.50Aug 10Aug 12$0.0750.7%50.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0564.6%40.2%
$53.00Aug 7Aug 10$0.0661.1%37.9%
$53.50Aug 7Aug 10$0.0956.9%36.8%
$58.00Aug 7Aug 10$0.1057.6%38.7%
$54.00Aug 7Aug 10$0.1252.4%35.3%

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$0.75$0.47$1.22$54.28$56.722.19%
$56.00Aug 7$0.51$0.73$1.24$54.76$57.242.22%
$55.00Aug 7$1.07$0.28$1.35$53.65$56.352.42%
$56.50Aug 7$0.34$1.05$1.39$55.11$57.892.49%
$54.50Aug 7$1.42$0.16$1.58$52.92$56.082.83%
$57.00Aug 7$0.22$1.44$1.66$55.34$58.662.98%
$55.50Aug 10$0.97$0.70$1.67$53.83$57.172.99%
$56.00Aug 10$0.73$0.95$1.68$54.32$57.683.01%
$55.00Aug 10$1.26$0.49$1.75$53.25$56.753.14%
$56.50Aug 10$0.54$1.25$1.79$54.71$58.293.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.29% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.09$0.07$0.16$53.34$58.16
$58.00$54.00Aug 7$0.09$0.10$0.19$53.81$58.19
$57.50$53.50Aug 7$0.14$0.07$0.21$53.29$57.71
$57.50$54.00Aug 7$0.14$0.10$0.24$53.76$57.74
$58.00$54.50Aug 7$0.09$0.16$0.25$54.25$58.25
$57.00$53.50Aug 7$0.22$0.07$0.29$53.21$57.29
$57.50$54.50Aug 7$0.14$0.16$0.30$54.20$57.80
$57.00$54.00Aug 7$0.22$0.10$0.32$53.68$57.32
$58.00$55.00Aug 7$0.09$0.28$0.37$54.63$58.37
$58.00$53.50Aug 10$0.21$0.16$0.37$53.13$58.37

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. 41 found (best R:R 27.57, 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$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$53.50$54.00$54.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.07$1.9327.57
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.09$0.9110.11
$59.00$60.00$61.00Sep 4$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-1.44, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.04$1.96
$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-$1.44$3.56
$50.00$48.501:2Aug 19-$0.03$1.47
$60.00$58.001:2Aug 10-$0.54$1.46
$60.00$58.001:2Aug 12-$0.90$1.10
$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. 146 found (best yield 5.74%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.520.4%5.74%6.15%40610.2K
$56.50Sep 18$3.000.491.3%5.38%6.69%71854
$56.00Sep 11$2.880.510.4%5.16%5.58%96124
$57.00Sep 18$2.810.472.2%5.04%7.24%2102.0K
$56.50Sep 11$2.670.491.3%4.79%6.10%5166
$57.50Sep 18$2.620.453.1%4.70%7.80%851.3K
$56.00Sep 4$2.590.510.4%4.64%5.06%326456
$57.00Sep 11$2.460.462.2%4.41%6.62%12258
$58.00Sep 18$2.440.434.0%4.38%8.37%2063.9K
$56.50Sep 4$2.380.481.3%4.27%5.58%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 118,593
Total Puts 31,778
Put/Call Ratio 0.27
Net Difference 86,815

Prior's Put/Call Breakdown

Total Calls 268,998
Total Puts 80,122
Put/Call Ratio 0.30
Net Difference 188,876

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