Tour v492
SLV
iShares Silver Trust
$55.65 -0.75%
(8/6 15:30) ◀
|
Thursday, August 6, 2026 (3:35pm)
January 2026
|
▶ (8/6 15:40)
◀ 8/6 15:35 ▶

Option Volume

Detail
ℹ
Current (08/06 3:35pm) 166,996
Calls: 125,364 (75%)
Puts: 41,632 (25%)
Prior (08/05) 364,951
Calls: 280,895 (77%)
Puts: 84,056 (23%)
Current vs Prior -54.24%
Calls: -55.37% (Calls)
Puts: -50.47% (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 -28.09%
Calls: -19.87%
Puts: -45.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:35pm) $51.14M
Calls: $24.95M (49%)
Puts: $26.19M (51%)
Prior (08/05) $55.15M
Calls: $44.39M (80%)
Puts: $10.77M (20%)
Current vs Prior -7.28%
Calls: -43.78%
Puts: +143.16%
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 +40.61%
Calls: -3.25%
Puts: +147.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:35pm) 0.33
Prior (08/05) 0.30
Current vs Prior +10.98%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -38.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:35pm) 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% | 3.45%2.66% | 5.43%5.84% | 12.18%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.14% | -17.33%-23.14% | -9.44%-8.28% | -4.19%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -2.48% | -10.57%-15.34% | -5.03%-24.90% | -4.92%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.14% | -17.33%-23.14% | -9.44%-8.28% | -4.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.80% | 7.81%
Calls: 8.96% | 7.78%
Puts: 8.64% | 7.84%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +8.64% | +5.97%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -19.77% | -19.97%
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 (125,364 calls vs 41,632 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
15:35BEARISHBULLISHBULLISH
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 504 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 1811.0511.20$11.131.3%370.912.1K
$55.00Sep 183.653.70$3.681.4%3.0K0.5615.1K
$45.50Sep 1810.6010.75$10.681.4%720.903.6K
$55.50Sep 183.403.45$3.431.5%1660.541.1K
$46.00Sep 1810.1510.30$10.231.5%790.892.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 149.359.45$9.401.1%50.962
$57.50Sep 184.204.25$4.221.2%10.56784
$62.50Sep 187.908.00$7.951.3%200.741.7K
$66.50Sep 1811.3511.50$11.431.3%--0.83868
$66.00Sep 1810.9011.05$10.981.4%10.821.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 140.080.09$0.0911.1%1130.04488
$64.00Aug 140.100.11$0.119.1%1190.05408
$63.00Aug 140.120.14$0.1315.4%2.1K0.071.8K
$62.00Aug 140.150.18$0.1618.8%1.9K0.09443
$66.00Aug 210.150.17$0.1612.5%2.0K0.063.7K
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
$54.00Aug 70.100.11$0.119.1%1.7K0.14950
$47.50Aug 210.100.12$0.1118.2%570.05147

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
$45.00Aug 710.5510.75$10.651.9%51.0076
$45.50Aug 710.0510.25$10.152.0%--1.0077
$46.00Aug 79.559.75$9.652.1%41.0041
$46.50Aug 79.059.25$9.152.2%--1.0048
$47.00Aug 78.558.75$8.652.3%221.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 77.307.45$7.382.0%60.999
$62.00Aug 76.306.45$6.382.4%990.9969
$66.00Aug 710.3010.45$10.381.4%140.998
$65.00Aug 79.309.45$9.381.6%140.993
$61.00Aug 75.305.45$5.382.8%470.9830

Most actively traded options today. High liquidity = easy entry/exit. 648 active (total vol 143.7K, top 10.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.211.24$1.232.4%10.2K0.471.6K
$55.00Aug 212.172.26$2.224.1%6.7K0.5727.7K
$57.00Aug 70.180.19$0.195.3%6.2K0.217.3K
$60.00Aug 210.580.62$0.606.7%6.2K0.2289.3K
$60.00Sep 181.781.85$1.823.8%5.0K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.310.33$0.326.3%3.1K0.332.2K
$55.50Aug 70.490.56$0.5313.2%1.8K0.46588
$54.00Aug 70.100.11$0.119.1%1.7K0.14950
$56.00Aug 70.770.84$0.818.6%1.6K0.592.1K
$50.00Sep 181.001.03$1.022.9%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 86.9%, max 255.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18163.4%45.9%255.8%422.1K
$46.00Aug 7Sep 18147.8%45.0%228.6%832.2K
$45.50Aug 7Sep 18143.7%45.5%216.2%723.7K
$46.50Aug 7Sep 18129.6%44.4%191.9%722.1K
$47.00Aug 7Sep 18122.6%44.1%178.1%1012.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18163.4%45.9%255.8%31813.2K
$46.00Aug 7Sep 18147.8%45.0%228.6%671.0K
$45.50Aug 7Sep 18143.7%45.5%216.2%91.0K
$46.50Aug 7Sep 18129.6%44.4%191.9%32726
$47.00Aug 7Sep 18122.6%44.1%178.1%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 1.96)

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$0.11$0.89$0.118.09$64.11
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 28$0.14$0.86$0.146.14$61.14
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$0.14$0.86$0.146.14$51.86
$52.50$52.00Aug 19$0.10$0.40$0.104.00$52.40
$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. 322 found (best R:R 37.46, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$52.50Aug 19$0.40$0.40$0.104.00$52.40
$48.50$49.00Sep 4$0.40$0.40$0.104.00$48.90
$50.00$50.50Sep 4$0.40$0.40$0.104.00$50.40
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
$49.00$49.50Sep 11$0.40$0.40$0.104.00$49.40
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$1.90$1.90$0.1019.00$58.10
$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
$65.00$64.00Aug 21$0.90$0.90$0.109.00$64.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Aug 7Aug 10$0.0569.2%40.5%
$60.00Aug 7Aug 10$0.0568.9%46.0%
$62.50Aug 10Aug 12$0.0554.2%53.5%
$61.50Aug 10Aug 12$0.0750.6%51.6%
$53.00Aug 7Aug 10$0.0859.2%36.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0659.2%36.7%
$53.50Aug 7Aug 10$0.0953.6%35.1%
$58.00Aug 7Aug 10$0.1160.0%39.6%
$62.00Aug 7Aug 14$0.1281.6%52.1%
$54.00Aug 7Aug 10$0.1351.5%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 2.16% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.67$0.53$1.20$54.30$56.702.16%
$56.00Aug 7$0.44$0.81$1.25$54.75$57.252.25%
$55.00Aug 7$0.97$0.32$1.29$53.71$56.292.32%
$56.50Aug 7$0.30$1.15$1.45$55.05$57.952.61%
$54.50Aug 7$1.33$0.18$1.51$52.99$56.012.71%
$55.50Aug 10$0.90$0.74$1.64$53.86$57.142.95%
$56.00Aug 10$0.67$1.02$1.69$54.31$57.693.04%
$55.00Aug 10$1.17$0.53$1.70$53.30$56.703.05%
$57.00Aug 7$0.19$1.54$1.73$55.27$58.733.11%
$56.50Aug 10$0.50$1.34$1.84$54.66$58.343.31%

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$0.12$0.06$0.18$53.32$57.68
$58.00$54.00Aug 7$0.08$0.11$0.19$53.81$58.19
$57.50$54.00Aug 7$0.12$0.11$0.23$53.77$57.73
$57.00$53.50Aug 7$0.19$0.06$0.25$53.25$57.25
$58.00$54.50Aug 7$0.08$0.18$0.26$54.24$58.26
$57.00$54.00Aug 7$0.19$0.11$0.30$53.70$57.30
$57.50$54.50Aug 7$0.12$0.18$0.30$54.20$57.80
$58.00$53.50Aug 10$0.20$0.15$0.35$53.15$58.35
$56.50$53.50Aug 7$0.30$0.06$0.36$53.14$56.86

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. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.07$0.9313.29
$53.50$54.00$54.50Aug 7$0.05$0.459.00
$51.00$51.50$52.00Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$59.00$60.00$61.00Sep 4$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Aug 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. 184 found (best net $-1.53, 182 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-$1.53$3.47
$50.00$48.501:2Aug 19-$0.04$1.46
$60.00$58.001:2Aug 10-$0.63$1.37
$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 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.150.510.6%5.66%6.29%41010.2K
$56.50Sep 18$2.940.491.5%5.28%6.81%71854
$56.00Sep 11$2.810.510.6%5.05%5.68%98124
$57.00Sep 18$2.750.472.4%4.94%7.37%2232.0K
$56.50Sep 11$2.600.481.5%4.67%6.20%5166
$57.50Sep 18$2.570.443.3%4.62%7.94%851.3K
$56.00Sep 4$2.520.500.6%4.53%5.16%330456
$57.00Sep 11$2.400.462.4%4.31%6.74%12958
$58.00Sep 18$2.390.424.2%4.29%8.52%2103.9K
$56.50Sep 4$2.310.471.5%4.15%5.68%168152

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 125,364
Total Puts 41,632
Put/Call Ratio 0.33
Net Difference 83,732

Prior's Put/Call Breakdown

Total Calls 280,895
Total Puts 84,056
Put/Call Ratio 0.30
Net Difference 196,839

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