Tour v492
SLV
iShares Silver Trust
$55.61 -0.82%
(8/6 15:25) ◀
|
Thursday, August 6, 2026 (3:30pm)
January 2026
|
▶ (8/6 15:35)
◀ 8/6 15:30 ▶

Option Volume

Detail
ℹ
Current (08/06 3:30pm) 165,648
Calls: 124,950 (75%)
Puts: 40,698 (25%)
Prior (08/05) 360,298
Calls: 277,505 (77%)
Puts: 82,793 (23%)
Current vs Prior -54.02%
Calls: -54.97% (Calls)
Puts: -50.84% (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 -28.67%
Calls: -20.14%
Puts: -46.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:30pm) $50.84M
Calls: $24.70M (49%)
Puts: $26.14M (51%)
Prior (08/05) $55.42M
Calls: $44.93M (81%)
Puts: $10.50M (19%)
Current vs Prior -8.27%
Calls: -45.03%
Puts: +149.10%
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 +39.79%
Calls: -4.25%
Puts: +147.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:30pm) 0.33
Prior (08/05) 0.30
Current vs Prior +9.17%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -39.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:30pm) 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 2.68% | 3.45%2.68% | 5.38%5.81% | 12.14%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -22.56% | -17.27%-22.56% | -10.28%-8.77% | -4.55%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -1.75% | -10.50%-14.70% | -5.91%-25.31% | -5.27%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -22.56% | -17.27%-22.56% | -10.28%-8.77% | -4.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.24% | 8.30%
Calls: 6.06% | 7.95%
Puts: 8.43% | 8.65%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -10.62% | +12.62%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -33.99% | -14.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (124,950 calls vs 40,698 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
15:30BEARISHBULLISHBULLISH
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 501 of results (avg 4.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 184.154.20$4.181.2%7250.614.5K
$44.50Sep 1811.5011.65$11.581.3%--0.92340
$55.00Sep 183.603.65$3.631.4%2.9K0.5615.1K
$45.00Aug 1010.5510.70$10.631.4%--1.0019
$45.50Sep 1810.5510.70$10.631.4%720.903.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.822.84$2.830.7%1.2K0.4421.8K
$58.00Sep 184.554.60$4.571.1%120.5810.6K
$66.50Sep 1811.4011.55$11.481.3%--0.83868
$65.00Sep 1810.0510.20$10.131.5%150.8019.3K
$65.00Sep 49.759.90$9.821.5%10.8510

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.060.07$0.0714.3%3840.06579
$58.00Aug 70.070.08$0.0812.5%3.5K0.093.3K
$65.00Aug 140.080.09$0.0911.1%1130.04488
$57.50Aug 70.100.12$0.1118.2%1.2K0.134.2K
$64.00Aug 140.100.11$0.119.1%1120.05408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$45.00Aug 280.090.10$0.1010.0%1370.047.2K
$54.00Aug 70.100.11$0.119.1%1.7K0.14950

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.5510.70$10.631.4%--1.0019
$46.00Aug 109.559.70$9.631.6%--1.0011
$47.00Aug 108.558.70$8.631.7%--1.0025
$48.00Aug 107.557.70$7.632.0%11.003
$49.50Aug 106.056.25$6.153.3%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.304.50$4.404.5%1411.00127
$61.00Aug 75.305.50$5.403.7%471.0030
$62.00Aug 76.306.50$6.403.1%991.0069
$63.00Aug 77.307.50$7.402.7%61.009
$65.00Aug 79.309.50$9.402.1%141.003

Most actively traded options today. High liquidity = easy entry/exit. 649 active (total vol 142.6K, top 10.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.171.23$1.205.0%10.2K0.471.6K
$55.00Aug 212.162.23$2.203.2%6.7K0.5727.7K
$57.00Aug 70.160.19$0.1816.7%6.2K0.207.3K
$60.00Aug 210.570.62$0.608.3%6.1K0.2189.3K
$60.00Sep 181.781.85$1.823.8%5.0K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.310.34$0.339.1%2.9K0.332.2K
$55.50Aug 70.510.55$0.537.5%1.8K0.46588
$54.00Aug 70.100.11$0.119.1%1.7K0.14950
$56.00Aug 70.790.86$0.838.4%1.6K0.602.1K
$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. 77 strikes (avg 87.8%, max 254.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18162.9%45.9%254.9%422.1K
$46.00Aug 7Sep 18147.4%44.8%229.3%832.2K
$45.50Aug 7Sep 18143.3%45.1%218.0%723.7K
$46.50Aug 7Sep 18129.2%44.2%192.5%722.1K
$47.00Aug 7Sep 18122.2%43.9%178.7%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18162.9%45.9%254.9%31613.2K
$44.50Aug 7Sep 18157.6%46.3%240.8%41.4K
$46.00Aug 7Sep 18147.4%44.8%229.3%271.0K
$45.50Aug 7Sep 18143.3%45.1%218.0%81.0K
$46.50Aug 7Sep 18129.2%44.2%192.5%32726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 15.67, avg 1.94)

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 11$0.12$0.88$0.127.33$64.12
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$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$0.14$0.86$0.146.14$51.86
$52.50$52.00Aug 19$0.10$0.40$0.104.00$52.40
$53.00$52.50Aug 17$0.11$0.39$0.113.55$52.89
$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. 313 found (best R:R 37.46, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.84$0.84$0.165.25$52.84
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
$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$62.00Aug 14$2.90$2.90$0.1029.00$62.10
$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
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Aug 7Aug 12$0.05143.3%69.8%
$46.50Aug 7Aug 12$0.05129.2%63.1%
$60.00Aug 7Aug 10$0.0569.0%45.5%
$62.50Aug 10Aug 12$0.0554.4%53.7%
$53.00Aug 7Aug 10$0.0758.9%36.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0658.9%36.5%
$53.50Aug 7Aug 10$0.0953.2%34.8%
$58.00Aug 7Aug 10$0.1059.2%39.6%
$54.00Aug 7Aug 10$0.1351.1%34.4%
$62.00Aug 7Aug 14$0.1381.6%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 317 found (cheapest 2.14% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.66$0.53$1.19$54.31$56.692.14%
$56.00Aug 7$0.43$0.83$1.26$54.74$57.262.27%
$55.00Aug 7$0.94$0.33$1.27$53.73$56.272.28%
$56.50Aug 7$0.28$1.17$1.45$55.05$57.952.61%
$54.50Aug 7$1.30$0.19$1.49$53.01$55.992.68%
$55.50Aug 10$0.88$0.76$1.64$53.86$57.142.95%
$55.00Aug 10$1.16$0.53$1.69$53.31$56.693.04%
$56.00Aug 10$0.66$1.04$1.70$54.30$57.703.06%
$57.00Aug 7$0.18$1.57$1.75$55.25$58.753.15%
$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 0.25% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.08$0.06$0.14$53.36$58.14
$57.50$53.50Aug 7$0.11$0.06$0.17$53.33$57.67
$58.00$54.00Aug 7$0.08$0.11$0.19$53.81$58.19
$57.50$54.00Aug 7$0.11$0.11$0.22$53.78$57.72
$57.00$53.50Aug 7$0.18$0.06$0.24$53.26$57.24
$58.00$54.50Aug 7$0.08$0.19$0.27$54.23$58.27
$57.00$54.00Aug 7$0.18$0.11$0.29$53.71$57.29
$57.50$54.50Aug 7$0.11$0.19$0.30$54.20$57.80
$56.50$53.50Aug 7$0.28$0.06$0.34$53.16$56.84
$58.00$53.50Aug 10$0.19$0.15$0.34$53.16$58.34

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. 49 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
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$59.00$60.00$61.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$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. 183 found (best net $-1.51, 181 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-$1.51$3.49
$50.00$48.501:2Aug 19-$0.04$1.46
$60.00$58.001:2Aug 10-$0.67$1.33
$60.00$58.001:2Aug 12-$0.99$1.01
$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 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.150.510.7%5.66%6.37%40810.2K
$56.50Sep 18$2.930.491.6%5.27%6.87%71854
$56.00Sep 11$2.800.500.7%5.04%5.74%98124
$57.00Sep 18$2.730.462.5%4.91%7.41%2232.0K
$56.50Sep 11$2.580.481.6%4.64%6.24%5166
$56.00Sep 4$2.540.500.7%4.57%5.27%330456
$57.50Sep 18$2.540.443.4%4.57%7.97%851.3K
$57.00Sep 11$2.380.452.5%4.28%6.78%12958
$58.00Sep 18$2.370.424.3%4.26%8.56%2103.9K
$56.50Sep 4$2.300.471.6%4.14%5.74%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 124,950
Total Puts 40,698
Put/Call Ratio 0.33
Net Difference 84,252

Prior's Put/Call Breakdown

Total Calls 277,505
Total Puts 82,793
Put/Call Ratio 0.30
Net Difference 194,712

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