Tour v492
SLV
iShares Silver Trust
$55.74 -0.59%
(8/6 15:15) ◀
|
Thursday, August 6, 2026 (3:20pm)
January 2026
|
▶ (8/6 15:25)
◀ 8/6 15:20 ▶

Option Volume

Detail
ℹ
Current (08/06 3:20pm) 163,679
Calls: 123,335 (75%)
Puts: 40,344 (25%)
Prior (08/05) 356,279
Calls: 274,978 (77%)
Puts: 81,301 (23%)
Current vs Prior -54.06%
Calls: -55.15% (Calls)
Puts: -50.38% (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 -29.52%
Calls: -21.17%
Puts: -46.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:20pm) $51.12M
Calls: $25.14M (49%)
Puts: $25.99M (51%)
Prior (08/05) $54.91M
Calls: $44.57M (81%)
Puts: $10.34M (19%)
Current vs Prior -6.90%
Calls: -43.60%
Puts: +151.34%
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 +40.57%
Calls: -2.54%
Puts: +145.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:20pm) 0.33
Prior (08/05) 0.30
Current vs Prior +10.64%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -39.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:20pm) 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% | 3.46%2.66% | 5.38%5.81% | 12.20%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.26% | -17.03%-23.26% | -10.19%-8.71% | -4.06%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -2.63% | -10.24%-15.47% | -5.82%-25.25% | -4.79%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.26% | -17.03%-23.26% | -10.19%-8.71% | -4.06%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.71% | 7.77%
Calls: 6.67% | 8.16%
Puts: 2.74% | 7.37%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -41.85% | +5.43%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -57.06% | -20.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (123,335 calls vs 40,344 puts). Call-heavy open interest (1,694,987 calls vs 750,449 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
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 518 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.759.85$9.801.0%--0.9958
$58.00Sep 182.442.47$2.461.2%2070.433.9K
$48.00Aug 147.807.90$7.851.3%200.97138
$49.00Sep 187.707.80$7.751.3%720.828.5K
$55.00Sep 183.703.75$3.731.3%2.9K0.5615.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 149.259.35$9.301.1%50.932
$55.00Sep 182.762.79$2.781.1%1.2K0.4321.8K
$66.50Sep 1811.2511.40$11.331.3%--0.83868
$56.50Sep 183.553.60$3.581.4%50.511.4K
$65.00Sep 189.9010.05$9.981.5%150.8019.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 140.080.09$0.0911.1%830.04488
$64.00Aug 140.100.11$0.119.1%1030.06408
$57.50Aug 70.130.15$0.1414.3%1.2K0.164.2K
$63.00Aug 140.130.14$0.147.1%2.1K0.071.8K
$66.00Aug 210.150.18$0.1618.8%2.0K0.073.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 70.050.06$0.0616.7%8370.07344
$48.50Aug 140.050.06$0.0616.7%420.032.9K
$45.00Aug 210.050.06$0.0616.7%710.027.5K
$46.00Aug 210.060.07$0.0714.3%400.031.7K
$49.00Aug 140.070.08$0.0812.5%290.049.3K

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
$45.50Aug 710.2010.35$10.271.5%--1.0077
$46.00Aug 79.709.85$9.771.5%41.0041
$46.50Aug 79.209.35$9.271.6%--1.0048
$47.00Aug 78.708.85$8.771.7%171.0032
$47.50Aug 78.208.35$8.271.8%181.0089
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.154.30$4.223.6%1411.00127
$61.00Aug 75.155.35$5.253.8%471.0030
$62.00Aug 76.156.35$6.253.2%991.0069
$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. 645 active (total vol 140.7K, top 10.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.241.28$1.263.2%10.2K0.481.6K
$55.00Aug 212.252.31$2.282.6%6.7K0.5827.7K
$60.00Aug 210.600.64$0.626.5%6.1K0.2289.3K
$57.00Aug 70.200.22$0.219.5%5.9K0.237.3K
$60.00Sep 181.841.89$1.872.7%5.0K0.3541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.270.28$0.283.6%2.9K0.292.2K
$55.50Aug 70.460.48$0.474.3%1.8K0.42588
$54.00Aug 70.080.10$0.0922.2%1.7K0.12950
$56.00Aug 70.720.74$0.732.7%1.6K0.562.1K
$50.00Sep 180.981.03$1.005.0%1.4K0.2144.8K

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 87.3%, max 256.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18164.5%46.2%256.0%422.1K
$45.50Aug 7Sep 18144.6%45.6%217.3%723.7K
$46.00Aug 7Sep 18137.6%45.3%203.8%832.2K
$46.50Aug 7Sep 18130.6%44.4%194.0%722.1K
$47.00Aug 7Sep 18123.6%44.3%179.2%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18164.5%46.2%256.0%31413.2K
$45.50Aug 7Sep 18144.6%45.6%217.3%81.0K
$46.00Aug 7Sep 18137.6%45.3%203.8%271.0K
$46.50Aug 7Sep 18130.6%44.4%194.0%32726
$47.00Aug 7Sep 18123.6%44.3%179.2%876.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 15.67, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.12$1.88$0.1215.67$61.12
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$64.00$65.00Sep 4$0.11$0.89$0.118.09$64.11
$64.00$65.00Sep 11$0.12$0.88$0.127.33$64.12
$63.00$64.00Sep 11$0.13$0.87$0.136.69$63.13
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 14$0.11$0.39$0.113.55$53.39
$53.00$52.50Aug 17$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 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.82$0.82$0.184.56$52.82
$52.50$53.00Aug 19$0.40$0.40$0.104.00$52.90
$51.00$51.50Aug 21$0.40$0.40$0.104.00$51.40
$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
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$1.88$1.88$0.1215.67$58.12
$65.00$63.00Aug 28$1.83$1.83$0.1710.76$63.17
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$60.00$59.00Aug 17$0.90$0.90$0.109.00$59.10

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$0.0562.8%39.8%
$62.50Aug 10Aug 12$0.0553.1%52.6%
$53.50Aug 7Aug 10$0.0654.7%36.6%
$60.00Aug 7Aug 10$0.0666.6%45.3%
$61.50Aug 10Aug 12$0.0750.6%50.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0562.8%39.8%
$53.00Aug 7Aug 10$0.0561.3%37.6%
$60.00Aug 7Aug 10$0.0866.6%45.3%
$53.50Aug 7Aug 10$0.0954.7%36.6%
$58.00Aug 7Aug 10$0.1058.8%38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 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$0.50$0.73$1.23$54.77$57.232.21%
$55.00Aug 7$1.05$0.28$1.33$53.67$56.332.39%
$56.50Aug 7$0.33$1.05$1.38$55.12$57.882.48%
$54.50Aug 7$1.44$0.16$1.60$52.90$56.102.87%
$57.00Aug 7$0.21$1.43$1.64$55.36$58.642.94%
$55.50Aug 10$0.98$0.69$1.67$53.83$57.173.00%
$56.00Aug 10$0.73$0.95$1.68$54.32$57.683.01%
$55.00Aug 10$1.25$0.49$1.74$53.26$56.743.12%
$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 0.27% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.09$0.06$0.15$53.35$58.15
$58.00$54.00Aug 7$0.09$0.09$0.18$53.82$58.18
$57.50$53.50Aug 7$0.14$0.06$0.20$53.30$57.70
$57.50$54.00Aug 7$0.14$0.09$0.23$53.77$57.73
$58.00$54.50Aug 7$0.09$0.16$0.25$54.25$58.25
$57.00$53.50Aug 7$0.21$0.06$0.27$53.23$57.27
$57.00$54.00Aug 7$0.21$0.09$0.30$53.70$57.30
$57.50$54.50Aug 7$0.14$0.16$0.30$54.20$57.80
$58.00$53.50Aug 10$0.21$0.15$0.36$53.14$58.36
$57.00$54.50Aug 7$0.21$0.16$0.37$54.13$57.37

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. 60 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$64.00$65.00$66.00Aug 28$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Sep 4$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.08$1.9224.00
$58.00$59.00$60.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.06$0.9415.67

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 $-1.46, 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
$65.00$66.001:2Aug 14-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.46$3.54
$60.00$58.001:2Aug 10-$0.54$1.46
$50.00$48.501:2Aug 19-$0.04$1.46
$60.00$58.001:2Aug 12-$0.88$1.12
$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. 147 found (best yield 5.74%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.520.5%5.74%6.21%40710.2K
$56.50Sep 18$3.000.491.4%5.38%6.75%71854
$56.00Sep 11$2.870.510.5%5.15%5.62%97124
$57.00Sep 18$2.810.472.3%5.04%7.30%2102.0K
$56.50Sep 11$2.650.491.4%4.75%6.12%5166
$57.50Sep 18$2.620.453.2%4.70%7.86%851.3K
$56.00Sep 4$2.610.510.5%4.68%5.15%329456
$57.00Sep 11$2.460.462.3%4.41%6.67%12258
$58.00Sep 18$2.440.434.0%4.38%8.43%2073.9K
$56.50Sep 4$2.380.481.4%4.27%5.63%137152

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 123,335
Total Puts 40,344
Put/Call Ratio 0.33
Net Difference 82,991

Prior's Put/Call Breakdown

Total Calls 274,978
Total Puts 81,301
Put/Call Ratio 0.30
Net Difference 193,677

Prior 7-Day Put/Call Summary

Total Calls 1,095,218
Total Puts 530,350
Average Put/Call Ratio 0.54
Ratio Trend Rising

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