Tour v492
SLV
iShares Silver Trust
$55.77 -0.54%
(8/6 15:14) ◀
|
Thursday, August 6, 2026 (3:15pm)
January 2026
|
▶ (8/6 15:20)
◀ 8/6 15:15 ▶

Option Volume

Detail
ℹ
Current (08/06 3:15pm) 163,039
Calls: 122,777 (75%)
Puts: 40,262 (25%)
Prior (08/05) 353,462
Calls: 272,682 (77%)
Puts: 80,780 (23%)
Current vs Prior -53.87%
Calls: -54.97% (Calls)
Puts: -50.16% (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 -29.79%
Calls: -21.53%
Puts: -46.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:15pm) $51.14M
Calls: $25.19M (49%)
Puts: $25.95M (51%)
Prior (08/05) $55.21M
Calls: $45.01M (82%)
Puts: $10.19M (18%)
Current vs Prior -7.36%
Calls: -44.03%
Puts: +154.55%
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 +40.62%
Calls: -2.33%
Puts: +145.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:15pm) 0.33
Prior (08/05) 0.30
Current vs Prior +10.70%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -39.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:15pm) 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 2.67% | 3.48%2.67% | 5.40%5.81% | 12.16%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -22.78% | -16.65%-22.78% | -9.93%-8.75% | -4.40%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -2.03% | -9.83%-14.95% | -5.55%-25.29% | -5.12%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -22.78% | -16.65%-22.78% | -9.93%-8.75% | -4.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.71% | 8.29%
Calls: 6.49% | 7.00%
Puts: 6.94% | 9.57%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -17.16% | +12.48%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -38.83% | -15.05%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (122,777 calls vs 40,262 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
15:15BEARISHBULLISHBULLISH
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 512 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 288.058.15$8.101.2%540.9285
$55.00Sep 183.703.75$3.731.3%2.9K0.5615.1K
$45.00Aug 2810.9011.05$10.981.4%20.9715
$45.00Aug 1210.7510.90$10.831.4%70.9920
$45.50Sep 1810.7510.90$10.831.4%720.903.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.2511.35$11.300.9%--0.83868
$55.00Sep 182.722.76$2.741.5%1.2K0.4321.8K
$56.00Sep 183.253.30$3.281.5%970.487.1K
$65.00Sep 119.709.85$9.771.5%--0.8229
$65.00Sep 49.559.70$9.631.6%10.8410

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.070.08$0.0812.5%--0.04146
$58.00Aug 70.080.09$0.0911.1%3.4K0.103.3K
$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
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
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$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
$45.00Aug 2110.8011.00$10.901.8%2341.003.2K
$46.00Aug 219.8510.00$9.931.5%1781.0036
$45.50Aug 710.2010.40$10.301.9%--1.0077
$46.00Aug 79.709.90$9.802.0%41.0041
$46.50Aug 79.209.40$9.302.2%--1.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.104.30$4.204.8%1411.00127
$61.00Aug 75.105.30$5.203.8%471.0030
$62.00Aug 76.106.30$6.203.2%991.0069
$63.00Aug 77.107.30$7.202.8%61.009
$65.00Aug 79.109.30$9.202.2%141.003

Most actively traded options today. High liquidity = easy entry/exit. 643 active (total vol 140.1K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.271.32$1.303.8%10.1K0.491.6K
$55.00Aug 212.272.34$2.303.0%6.7K0.5827.7K
$60.00Aug 210.620.65$0.644.7%6.1K0.2389.3K
$57.00Aug 70.220.23$0.234.3%5.8K0.247.3K
$60.00Sep 181.841.89$1.872.7%5.0K0.3541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.270.28$0.283.6%2.8K0.292.2K
$55.50Aug 70.450.47$0.464.3%1.8K0.42588
$54.00Aug 70.080.10$0.0922.2%1.7K0.12950
$56.00Aug 70.690.74$0.726.9%1.6K0.552.1K
$50.00Sep 180.971.02$1.005.0%1.4K0.2044.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 88.4%, max 256.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18164.5%46.2%256.2%422.1K
$45.50Aug 7Sep 18144.6%45.6%217.4%723.7K
$46.00Aug 7Sep 18137.6%45.3%203.9%832.2K
$46.50Aug 7Sep 18130.6%44.4%194.2%722.1K
$47.00Aug 7Sep 18123.7%44.3%179.5%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18164.5%46.2%256.2%31413.2K
$45.50Aug 7Sep 18144.6%45.6%217.4%81.0K
$46.00Aug 7Sep 18137.6%45.3%203.9%271.0K
$46.50Aug 7Sep 18130.6%44.4%194.2%32726
$47.00Aug 7Sep 18123.7%44.3%179.5%876.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 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 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
$54.50$54.00Aug 10$0.10$0.40$0.104.00$54.40
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 316 found (best R:R 26.78, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.83$0.83$0.174.88$52.83
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
$50.50$51.00Sep 11$0.40$0.40$0.104.00$50.90
$48.50$49.00Sep 18$0.40$0.40$0.104.00$48.90
$49.50$50.00Sep 18$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 12$4.82$4.82$0.1826.78$60.18
$60.00$58.00Aug 10$1.85$1.85$0.1512.33$58.15
$65.00$63.00Aug 28$1.82$1.82$0.1810.11$63.18
$60.00$58.00Aug 12$1.77$1.77$0.237.70$58.23
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12

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
$52.00Aug 7Aug 10$0.0571.1%41.9%
$62.50Aug 10Aug 12$0.0552.9%52.3%
$60.00Aug 7Aug 10$0.0666.1%45.0%
$61.50Aug 10Aug 12$0.0750.3%50.3%
$47.50Aug 7Aug 14$0.08116.8%56.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0563.0%40.1%
$53.00Aug 7Aug 10$0.0561.6%37.9%
$66.00Aug 7Aug 14$0.05129.2%62.1%
$53.50Aug 7Aug 10$0.0955.1%37.0%
$58.00Aug 7Aug 10$0.1257.3%38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 2.21% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.77$0.46$1.23$54.27$56.732.21%
$56.00Aug 7$0.52$0.72$1.24$54.76$57.242.22%
$55.00Aug 7$1.06$0.28$1.34$53.66$56.342.40%
$56.50Aug 7$0.34$1.02$1.36$55.14$57.862.44%
$54.50Aug 7$1.42$0.15$1.57$52.93$56.072.82%
$57.00Aug 7$0.23$1.41$1.64$55.36$58.642.94%
$55.50Aug 10$1.00$0.68$1.68$53.82$57.183.01%
$56.00Aug 10$0.74$0.94$1.68$54.32$57.683.01%
$55.00Aug 10$1.27$0.47$1.74$53.26$56.743.12%
$56.50Aug 10$0.55$1.23$1.78$54.72$58.283.19%

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$0.15$0.24$54.26$58.24
$57.00$53.50Aug 7$0.23$0.06$0.29$53.21$57.29
$57.50$54.50Aug 7$0.14$0.15$0.29$54.21$57.79
$57.00$54.00Aug 7$0.23$0.09$0.32$53.68$57.32
$58.00$53.50Aug 10$0.21$0.15$0.36$53.14$58.36
$58.00$55.00Aug 7$0.09$0.28$0.37$54.63$58.37

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. 50 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$64.00$65.00$66.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 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$0.07$1.9327.57
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-1.39, 179 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
$64.00$65.001:2Aug 17-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.39$3.61
$50.00$48.501:2Aug 19-$0.04$1.46
$60.00$58.001:2Aug 10-$0.55$1.45
$60.00$58.001:2Aug 12-$0.84$1.16
$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 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.520.4%5.74%6.15%40610.2K
$56.50Sep 18$3.000.491.3%5.38%6.69%71854
$56.00Sep 11$2.900.510.4%5.20%5.61%96124
$57.00Sep 18$2.820.472.2%5.06%7.26%2102.0K
$56.50Sep 11$2.670.491.3%4.79%6.10%5166
$57.50Sep 18$2.630.453.1%4.72%7.82%851.3K
$56.00Sep 4$2.610.510.4%4.68%5.09%326456
$57.00Sep 11$2.470.462.2%4.43%6.63%12258
$58.00Sep 18$2.440.434.0%4.38%8.37%2063.9K
$56.50Sep 4$2.400.481.3%4.30%5.61%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 122,777
Total Puts 40,262
Put/Call Ratio 0.33
Net Difference 82,515

Prior's Put/Call Breakdown

Total Calls 272,682
Total Puts 80,780
Put/Call Ratio 0.30
Net Difference 191,902

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