Tour v492
SLV
iShares Silver Trust
$55.59 -0.86%
(8/6 14:55) ◀
|
Thursday, August 6, 2026 (3:00pm)
January 2026
|
▶ (8/6 15:05)
◀ 8/6 15:00 ▶

Option Volume

Detail
ℹ
Current (08/06 3:00pm) 146,049
Calls: 114,885 (79%)
Puts: 31,164 (21%)
Prior (08/05) 346,780
Calls: 267,047 (77%)
Puts: 79,733 (23%)
Current vs Prior -57.88%
Calls: -56.98% (Calls)
Puts: -60.91% (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 -37.11%
Calls: -26.57%
Puts: -58.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:00pm) $26.40M
Calls: $23.25M (88%)
Puts: $3.15M (12%)
Prior (08/05) $53.78M
Calls: $43.69M (81%)
Puts: $10.09M (19%)
Current vs Prior -50.91%
Calls: -46.78%
Puts: -68.80%
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 -27.42%
Calls: -9.85%
Puts: -70.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:00pm) 0.27
Prior (08/05) 0.30
Current vs Prior -9.15%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -49.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:00pm) 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% | 3.44%2.66% | 5.38%5.79% | 12.14%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.05% | -17.67%-23.05% | -10.24%-9.02% | -4.51%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -2.37% | -10.93%-15.25% | -5.87%-25.51% | -5.23%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.05% | -17.67%-23.05% | -10.24%-9.02% | -4.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.92% | 6.83%
Calls: 4.69% | 6.98%
Puts: 7.14% | 6.67%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -26.91% | -7.33%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -46.03% | -30.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($23.25M) vs puts ($3.15M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (114,885 calls vs 31,164 puts).

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
15:00BULLISHBULLISHBULLISH
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 519 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Sep 186.056.10$6.070.8%790.752.3K
$48.50Sep 187.958.05$8.001.3%720.84301
$44.50Aug 1411.0511.20$11.131.3%1281.0015
$45.00Sep 1811.0011.15$11.081.4%370.912.1K
$55.00Sep 183.603.65$3.631.4%2.8K0.5615.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 185.255.30$5.280.9%460.622.3K
$50.00Sep 181.021.03$1.021.0%1.2K0.2144.8K
$58.50Sep 184.904.95$4.931.0%30.602.5K
$50.00Sep 110.810.82$0.821.2%310.19241
$66.50Sep 1811.4011.55$11.481.3%--0.83868

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.060.07$0.0714.3%3730.06579
$66.00Aug 140.060.07$0.0714.3%--0.03146
$58.00Aug 70.070.08$0.0812.5%3.3K0.093.3K
$64.00Aug 140.090.10$0.1010.0%1030.05408
$57.50Aug 70.110.12$0.128.3%1.2K0.144.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.050.06$0.0616.7%420.032.9K
$45.00Aug 210.050.06$0.0616.7%670.027.5K
$53.50Aug 70.060.07$0.0714.3%8310.09344
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$49.50Aug 140.080.09$0.0911.1%550.05108

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 710.5010.70$10.601.9%51.0076
$45.50Aug 710.0010.20$10.102.0%--1.0077
$46.00Aug 79.509.70$9.602.1%41.0041
$46.50Aug 79.009.20$9.102.2%--1.0048
$47.00Aug 78.508.70$8.602.3%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 129.359.50$9.431.6%--1.0010
$65.00Aug 79.359.50$9.431.6%140.993
$62.00Aug 76.356.50$6.432.3%120.9969
$63.00Aug 77.357.50$7.432.0%60.999
$66.00Aug 710.3510.50$10.431.4%140.998

Most actively traded options today. High liquidity = easy entry/exit. 642 active (total vol 132.0K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.171.19$1.181.7%9.7K0.461.6K
$55.00Aug 212.142.22$2.183.7%6.7K0.5727.7K
$60.00Aug 210.570.59$0.583.4%6.0K0.2189.3K
$57.00Aug 70.170.19$0.1811.1%5.7K0.207.3K
$60.00Sep 181.781.82$1.802.2%4.9K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.320.34$0.336.1%2.8K0.342.2K
$54.00Aug 70.100.12$0.1118.2%1.6K0.14950
$55.50Aug 70.530.57$0.557.3%1.6K0.47588
$56.00Aug 70.810.87$0.847.1%1.5K0.602.1K
$53.00Aug 70.040.05$0.0520.0%1.4K0.062.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 86.0%, max 247.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18160.8%46.2%247.8%422.1K
$45.50Aug 7Sep 18141.5%45.7%209.5%723.7K
$46.00Aug 7Sep 18134.5%45.2%197.4%832.2K
$46.50Aug 7Sep 18127.5%44.7%185.1%722.1K
$66.00Aug 7Sep 18137.6%49.2%179.5%94.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18160.8%46.2%247.8%31213.2K
$44.50Aug 7Sep 18155.7%46.6%233.8%41.4K
$45.50Aug 7Sep 18141.5%45.7%209.5%81.0K
$46.00Aug 7Sep 18134.5%45.2%197.4%271.0K
$46.50Aug 7Sep 18127.5%44.7%185.1%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 17.18, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.11$1.89$0.1117.18$61.11
$61.00$62.00Aug 21$0.10$0.90$0.109.00$61.10
$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
$64.00$65.00Sep 11$0.12$0.88$0.127.33$64.12
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
$49.50$49.00Sep 18$0.10$0.40$0.104.00$49.40
$52.50$52.00Aug 19$0.11$0.39$0.113.55$52.39
$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. 312 found (best R:R 32.33, avg 1.54)

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 19$0.40$0.40$0.104.00$52.40
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$50.00$50.50Sep 4$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 12$4.85$4.85$0.1532.33$60.15
$60.00$58.00Aug 10$1.88$1.88$0.1215.67$58.12
$65.00$63.00Aug 28$1.87$1.87$0.1314.38$63.13
$60.00$58.00Aug 12$1.80$1.80$0.209.00$58.20
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25

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
$47.50Aug 7Aug 14$0.05113.7%55.3%
$52.50Aug 7Aug 10$0.0563.2%39.1%
$60.00Aug 7Aug 10$0.0568.8%45.6%
$59.00Aug 7Aug 10$0.0664.9%41.2%
$61.50Aug 10Aug 12$0.0652.0%50.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0663.2%39.1%
$53.00Aug 7Aug 10$0.0757.7%37.1%
$53.50Aug 7Aug 10$0.1053.1%35.9%
$58.00Aug 7Aug 10$0.1059.2%38.7%
$62.00Aug 7Aug 14$0.1081.2%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 2.14% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.64$0.55$1.19$54.31$56.692.14%
$55.00Aug 7$0.94$0.33$1.27$53.73$56.272.28%
$56.00Aug 7$0.43$0.84$1.27$54.73$57.272.28%
$56.50Aug 7$0.28$1.17$1.45$55.05$57.952.61%
$54.50Aug 7$1.28$0.19$1.47$53.03$55.972.64%
$55.50Aug 10$0.86$0.77$1.63$53.87$57.132.93%
$55.00Aug 10$1.15$0.54$1.69$53.31$56.693.04%
$56.00Aug 10$0.65$1.05$1.70$54.30$57.703.06%
$57.00Aug 7$0.18$1.59$1.77$55.23$58.773.18%
$54.00Aug 7$1.71$0.11$1.82$52.18$55.823.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.27% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.08$0.07$0.15$53.35$58.15
$57.50$53.50Aug 7$0.12$0.07$0.19$53.31$57.69
$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$0.18$0.07$0.25$53.25$57.25
$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$0.12$0.19$0.31$54.19$57.81
$56.50$53.50Aug 7$0.28$0.07$0.35$53.15$56.85
$58.00$53.50Aug 10$0.18$0.17$0.35$53.15$58.35

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$54.00$54.50$55.00Aug 10$0.05$0.459.00
$56.00$56.50$57.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$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
$63.00$64.00$65.00Aug 21$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.12$1.8815.67

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 $-1.58, 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-$1.58$3.42
$50.00$48.501:2Aug 19-$0.03$1.47
$60.00$58.001:2Aug 10-$0.71$1.29
$60.00$58.001:2Aug 12-$0.98$1.02
$51.00$50.001:2Aug 17-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 5.58%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.100.510.7%5.58%6.31%40410.2K
$56.50Sep 18$2.910.491.6%5.23%6.87%71854
$56.00Sep 11$2.780.500.7%5.00%5.74%94124
$57.00Sep 18$2.720.462.5%4.89%7.43%2102.0K
$56.50Sep 11$2.570.481.6%4.62%6.26%5166
$57.50Sep 18$2.530.443.4%4.55%7.99%851.3K
$56.00Sep 4$2.490.500.7%4.48%5.22%324456
$57.00Sep 11$2.370.452.5%4.26%6.80%7858
$58.00Sep 18$2.360.424.3%4.25%8.58%2053.9K
$56.50Sep 4$2.280.471.6%4.10%5.74%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 114,885
Total Puts 31,164
Put/Call Ratio 0.27
Net Difference 83,721

Prior's Put/Call Breakdown

Total Calls 267,047
Total Puts 79,733
Put/Call Ratio 0.30
Net Difference 187,314

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