Tour v492
SLV
iShares Silver Trust
$55.64 -0.78%
(8/6 15:20) ◀
|
Thursday, August 6, 2026 (3:25pm)
January 2026
|
▶ (8/6 15:30)
◀ 8/6 15:25 ▶

Option Volume

Detail
ℹ
Current (08/06 3:25pm) 164,556
Calls: 124,006 (75%)
Puts: 40,550 (25%)
Prior (08/05) 358,077
Calls: 276,032 (77%)
Puts: 82,045 (23%)
Current vs Prior -54.04%
Calls: -55.08% (Calls)
Puts: -50.58% (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 -29.14%
Calls: -20.74%
Puts: -46.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:25pm) $50.96M
Calls: $24.87M (49%)
Puts: $26.09M (51%)
Prior (08/05) $55.24M
Calls: $44.86M (81%)
Puts: $10.38M (19%)
Current vs Prior -7.75%
Calls: -44.57%
Puts: +151.43%
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 +40.11%
Calls: -3.59%
Puts: +146.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:25pm) 0.33
Prior (08/05) 0.30
Current vs Prior +10.02%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -39.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:25pm) 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% | 3.41%2.66% | 5.41%5.81% | 12.22%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.12% | -18.18%-23.12% | -9.72%-8.82% | -3.89%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -2.46% | -11.48%-15.32% | -5.33%-25.35% | -4.62%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.12% | -18.18%-23.12% | -9.72%-8.82% | -3.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.71% | 9.55%
Calls: 4.41% | 11.11%
Puts: 5.00% | 8.00%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -41.85% | +29.58%
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% | -2.14%
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 (124,006 calls vs 40,550 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
15:25BEARISHBULLISHBULLISH
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 509 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2110.7010.85$10.771.4%2340.983.2K
$45.00Aug 1710.6510.80$10.731.4%1180.98--
$45.00Aug 710.6010.75$10.681.4%50.9976
$45.50Sep 1810.6010.75$10.681.4%720.923.6K
$46.00Sep 1810.1510.30$10.231.5%790.912.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Sep 183.903.95$3.931.3%610.531.4K
$66.50Sep 1811.3511.50$11.431.3%--0.82868
$66.00Sep 1810.9011.05$10.981.4%10.811.6K
$56.50Sep 183.603.65$3.631.4%50.511.4K
$65.50Sep 1810.4510.60$10.521.4%150.81802

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 140.080.09$0.0911.1%830.04488
$64.00Aug 140.100.11$0.119.1%1030.05408
$63.00Aug 140.120.14$0.1315.4%2.1K0.071.8K
$60.00Aug 120.150.18$0.1618.8%3470.11459
$66.00Aug 210.150.17$0.1612.5%2.0K0.063.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 70.050.06$0.0616.7%8370.08344
$48.50Aug 140.050.06$0.0616.7%420.032.9K
$45.00Aug 210.050.06$0.0616.7%710.027.5K
$49.00Aug 140.060.07$0.0714.3%320.049.3K
$50.00Aug 140.090.10$0.1010.0%1170.064.4K

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 710.1010.25$10.181.5%--1.0077
$46.00Aug 79.609.75$9.681.5%41.0041
$46.50Aug 79.109.25$9.181.6%--1.0048
$47.00Aug 78.608.75$8.681.7%171.0032
$47.50Aug 78.108.25$8.181.8%181.0089
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.254.40$4.333.5%1411.00127
$61.00Aug 75.255.45$5.353.7%471.0030
$62.00Aug 76.256.45$6.353.1%991.0069
$63.00Aug 77.257.45$7.352.7%61.009
$65.00Aug 79.259.45$9.352.1%141.003

Most actively traded options today. High liquidity = easy entry/exit. 646 active (total vol 141.5K, top 10.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.211.27$1.244.8%10.2K0.471.6K
$55.00Aug 212.192.26$2.223.2%6.7K0.5727.7K
$60.00Aug 210.600.63$0.624.8%6.1K0.2289.3K
$57.00Aug 70.190.20$0.205.0%5.9K0.217.3K
$60.00Sep 181.801.87$1.843.8%5.0K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.300.32$0.316.5%2.9K0.322.2K
$55.50Aug 70.510.53$0.523.8%1.8K0.46588
$54.00Aug 70.090.11$0.1020.0%1.7K0.13950
$56.00Aug 70.780.82$0.805.0%1.6K0.582.1K
$50.00Sep 180.991.03$1.014.0%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. 75 strikes (avg 85.8%, max 253.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18163.2%46.2%253.3%422.1K
$45.50Aug 7Sep 18143.5%45.4%216.5%723.7K
$46.00Aug 7Sep 18136.5%45.1%202.8%832.2K
$46.50Aug 7Sep 18129.4%44.3%192.0%722.1K
$47.00Aug 7Sep 18122.5%44.0%178.2%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18163.2%46.2%253.3%31613.2K
$45.50Aug 7Sep 18143.5%45.4%216.5%81.0K
$46.00Aug 7Sep 18136.5%45.1%202.8%271.0K
$46.50Aug 7Sep 18129.4%44.3%192.0%32726
$47.00Aug 7Sep 18122.5%44.0%178.2%876.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 15.67, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.12$1.88$0.1215.67$61.12
$64.00$65.00Sep 11$0.11$0.89$0.118.09$64.11
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
$63.00$64.00Sep 4$0.12$0.88$0.127.33$63.12
$60.00$61.00Aug 21$0.14$0.86$0.146.14$60.14
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
$54.50$54.00Aug 10$0.10$0.40$0.104.00$54.40
$53.00$52.50Aug 14$0.10$0.40$0.104.00$52.90
$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. 314 found (best R:R 40.67, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.85$0.85$0.155.67$52.85
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$51.50$52.00Aug 17$0.40$0.40$0.104.00$51.90
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
$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$4.88$4.88$0.1240.67$60.12
$60.00$58.00Aug 10$1.89$1.89$0.1117.18$58.11
$65.00$63.00Aug 28$1.84$1.84$0.1611.50$63.16
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$64.00$63.00Sep 4$0.90$0.90$0.109.00$63.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Aug 7Aug 12$0.0595.0%52.5%
$60.00Aug 7Aug 10$0.0568.4%45.8%
$62.50Aug 10Aug 12$0.0554.0%53.2%
$47.50Aug 7Aug 14$0.07115.5%55.8%
$53.00Aug 7Aug 10$0.0759.4%36.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0563.0%38.7%
$53.00Aug 7Aug 10$0.0659.4%36.9%
$60.00Aug 7Aug 10$0.0768.4%45.8%
$53.50Aug 7Aug 10$0.0952.7%35.3%
$58.00Aug 7Aug 10$0.1060.4%40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 2.16% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.68$0.52$1.20$54.30$56.702.16%
$55.00Aug 7$0.96$0.31$1.27$53.73$56.272.28%
$56.00Aug 7$0.47$0.80$1.27$54.73$57.272.28%
$56.50Aug 7$0.31$1.14$1.45$55.05$57.952.61%
$54.50Aug 7$1.36$0.18$1.54$52.96$56.042.77%
$55.50Aug 10$0.90$0.73$1.63$53.87$57.132.93%
$56.00Aug 10$0.69$1.00$1.69$54.31$57.693.04%
$55.00Aug 10$1.19$0.52$1.71$53.29$56.713.07%
$57.00Aug 7$0.20$1.55$1.75$55.25$58.753.15%
$56.50Aug 10$0.51$1.32$1.83$54.67$58.333.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.27% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.09$0.06$0.15$53.35$58.15
$57.50$53.50Aug 7$0.13$0.06$0.19$53.31$57.69
$58.00$54.00Aug 7$0.09$0.10$0.19$53.81$58.19
$57.50$54.00Aug 7$0.13$0.10$0.23$53.77$57.73
$57.00$53.50Aug 7$0.20$0.06$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$0.20$0.10$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$0.21$0.15$0.36$53.14$58.36
$56.50$53.50Aug 7$0.31$0.06$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. 45 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$55.50$56.00$56.50Aug 7$0.05$0.459.00
$50.00$50.50$51.00Aug 14$0.05$0.459.00
$54.00$54.50$55.00Aug 14$0.05$0.459.00
$51.00$51.50$52.00Aug 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
$62.00$63.00$64.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Sep 4$0.08$0.9211.50

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 $-1.48, 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-$1.48$3.52
$50.00$48.501:2Aug 19-$0.04$1.46
$60.00$58.001:2Aug 10-$0.62$1.38
$60.00$58.001:2Aug 12-$0.97$1.03
$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 5.66%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.150.510.7%5.66%6.31%40810.2K
$56.50Sep 18$2.950.491.6%5.30%6.85%71854
$56.00Sep 11$2.820.510.7%5.07%5.72%98124
$57.00Sep 18$2.760.472.4%4.96%7.40%2232.0K
$56.50Sep 11$2.600.481.6%4.67%6.22%5166
$57.50Sep 18$2.570.453.3%4.62%7.96%851.3K
$56.00Sep 4$2.550.510.7%4.58%5.23%329456
$57.00Sep 11$2.410.462.4%4.33%6.78%12258
$58.00Sep 18$2.380.424.2%4.28%8.52%2093.9K
$56.50Sep 4$2.300.481.6%4.13%5.68%145152

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 124,006
Total Puts 40,550
Put/Call Ratio 0.33
Net Difference 83,456

Prior's Put/Call Breakdown

Total Calls 276,032
Total Puts 82,045
Put/Call Ratio 0.30
Net Difference 193,987

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