Tour v492
SLV
iShares Silver Trust
$55.64 -0.78%
(8/6 15:35) ◀
|
Thursday, August 6, 2026 (3:40pm)
January 2026
|
▶ (8/6 15:45)
◀ 8/6 15:40 ▶

Option Volume

Detail
ℹ
Current (08/06 3:40pm) 167,751
Calls: 125,938 (75%)
Puts: 41,813 (25%)
Prior (08/05) 367,514
Calls: 282,740 (77%)
Puts: 84,774 (23%)
Current vs Prior -54.36%
Calls: -55.46% (Calls)
Puts: -50.68% (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 -27.76%
Calls: -19.51%
Puts: -44.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:40pm) $51.50M
Calls: $25.09M (49%)
Puts: $26.41M (51%)
Prior (08/05) $55.37M
Calls: $44.50M (80%)
Puts: $10.86M (20%)
Current vs Prior -6.99%
Calls: -43.62%
Puts: +143.11%
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 +41.60%
Calls: -2.72%
Puts: +149.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:40pm) 0.33
Prior (08/05) 0.30
Current vs Prior +10.73%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -38.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:40pm) 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 2.61% | 3.45%2.61% | 5.43%5.84% | 12.19%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -24.68% | -17.31%-24.68% | -9.43%-8.26% | -4.17%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -4.44% | -10.55%-17.04% | -5.02%-24.88% | -4.90%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -24.68% | -17.31%-24.68% | -9.43%-8.26% | -4.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.34% | 8.36%
Calls: 2.99% | 8.79%
Puts: 7.69% | 7.92%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -34.07% | +13.43%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -51.32% | -14.33%
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 (125,938 calls vs 41,813 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
15:40BEARISHBULLISHBULLISH
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 502 of results (avg 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.821.84$1.831.1%5.0K0.3441.3K
$45.00Aug 1710.6510.80$10.731.4%1180.98--
$45.00Aug 1010.6010.75$10.681.4%--0.9919
$45.50Sep 1810.6010.75$10.681.4%720.903.6K
$55.50Sep 183.403.45$3.431.5%1660.531.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.802.82$2.810.7%1.2K0.4421.8K
$57.00Sep 183.903.95$3.931.3%610.531.4K
$66.50Sep 1811.3511.50$11.431.3%--0.83868
$66.00Sep 1810.9011.05$10.981.4%10.821.6K
$56.50Sep 183.603.65$3.631.4%50.511.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.51, 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
$57.50Aug 70.110.13$0.1216.7%1.2K0.144.2K
$63.00Aug 140.120.14$0.1315.4%2.1K0.071.8K
$62.00Aug 140.150.18$0.1618.8%1.9K0.09443
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%520.049.3K
$47.50Aug 210.100.12$0.1118.2%570.05147
$50.50Aug 140.110.13$0.1216.7%90.07605

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
$46.00Aug 199.659.85$9.752.1%41.00--
$45.50Aug 710.1010.25$10.181.5%--1.0077
$46.50Aug 79.109.25$9.181.6%--1.0048
$47.00Aug 78.608.75$8.681.7%221.0032
$47.50Aug 78.108.25$8.181.8%180.9989
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.254.45$4.354.6%1411.00127
$61.00Aug 75.255.45$5.353.7%471.0030
$62.00Aug 76.306.45$6.382.4%1031.0069
$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. 648 active (total vol 144.4K, top 10.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.221.24$1.231.6%10.2K0.471.6K
$55.00Aug 212.202.28$2.243.6%6.7K0.5727.7K
$57.00Aug 70.180.19$0.195.3%6.2K0.217.3K
$60.00Aug 210.590.61$0.603.3%6.2K0.2289.3K
$60.00Sep 181.821.84$1.831.1%5.0K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.290.32$0.319.7%3.1K0.322.2K
$55.50Aug 70.480.54$0.5111.8%1.8K0.46588
$54.00Aug 70.090.11$0.1020.0%1.7K0.13950
$56.00Aug 70.750.81$0.787.7%1.6K0.582.1K
$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. 74 strikes (avg 88.3%, max 257.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18163.9%45.9%257.3%422.1K
$46.00Aug 7Sep 18148.3%44.9%230.1%832.2K
$45.50Aug 7Sep 18144.1%45.4%217.6%723.7K
$46.50Aug 7Sep 18130.0%44.3%193.3%722.1K
$47.00Aug 7Sep 18123.0%44.0%179.4%1012.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18163.9%45.9%257.3%31913.2K
$46.00Aug 7Sep 18148.3%44.9%230.1%681.0K
$45.50Aug 7Sep 18144.1%45.4%217.6%101.0K
$46.50Aug 7Sep 18130.0%44.3%193.3%32726
$47.00Aug 7Sep 18123.0%44.0%179.4%886.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 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. 317 found (best R:R 40.67, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$50.50Aug 28$0.40$0.40$0.104.00$50.40
$50.00$50.50Sep 4$0.40$0.40$0.104.00$50.40
$48.50$49.00Sep 11$0.40$0.40$0.104.00$48.90
$49.00$49.50Sep 18$0.40$0.40$0.104.00$49.40
$50.00$50.50Sep 18$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$1.88$1.88$0.1215.67$58.12
$65.00$63.00Aug 28$1.84$1.84$0.1611.50$63.16
$63.00$62.00Sep 4$0.88$0.88$0.127.33$62.12
$60.00$58.00Aug 12$1.75$1.75$0.257.00$58.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0568.7%45.8%
$62.50Aug 10Aug 12$0.0554.0%53.4%
$53.00Aug 7Aug 10$0.0659.7%37.0%
$47.50Aug 7Aug 14$0.07116.0%55.8%
$61.50Aug 10Aug 12$0.0750.5%51.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0568.7%45.8%
$53.00Aug 7Aug 10$0.0659.6%37.0%
$53.50Aug 7Aug 10$0.0953.9%35.4%
$62.00Aug 7Aug 14$0.1081.5%51.9%
$58.00Aug 7Aug 10$0.1159.7%39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 2.12% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.67$0.51$1.18$54.32$56.682.12%
$56.00Aug 7$0.45$0.78$1.23$54.77$57.232.21%
$55.00Aug 7$0.99$0.31$1.30$53.70$56.302.34%
$56.50Aug 7$0.30$1.13$1.43$55.07$57.932.57%
$54.50Aug 7$1.35$0.17$1.52$52.98$56.022.73%
$55.50Aug 10$0.91$0.74$1.65$53.85$57.152.97%
$56.00Aug 10$0.68$1.01$1.69$54.31$57.693.04%
$55.00Aug 10$1.19$0.52$1.71$53.29$56.713.07%
$57.00Aug 7$0.19$1.53$1.72$55.28$58.723.09%
$56.50Aug 10$0.50$1.32$1.82$54.68$58.323.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.25% of stock, avg 4.80%)

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$0.10$0.18$53.82$58.18
$57.50$54.00Aug 7$0.12$0.10$0.22$53.78$57.72
$57.00$53.50Aug 7$0.19$0.06$0.25$53.25$57.25
$58.00$54.50Aug 7$0.08$0.17$0.25$54.25$58.25
$57.00$54.00Aug 7$0.19$0.10$0.29$53.71$57.29
$57.50$54.50Aug 7$0.12$0.17$0.29$54.21$57.79
$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. 56 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 19$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$0.08$0.9211.50
$55.00$55.50$56.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$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. 185 found (best net $-1.46, 183 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-$1.46$3.54
$50.00$48.501:2Aug 19-$0.04$1.46
$60.00$58.001:2Aug 10-$0.64$1.36
$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 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.150.510.7%5.66%6.31%41410.2K
$56.50Sep 18$2.960.491.6%5.32%6.87%71854
$56.00Sep 11$2.820.510.7%5.07%5.72%98124
$57.00Sep 18$2.760.472.4%4.96%7.40%2242.0K
$56.50Sep 11$2.610.481.6%4.69%6.24%5166
$57.50Sep 18$2.570.443.3%4.62%7.96%851.3K
$56.00Sep 4$2.530.500.7%4.55%5.19%332456
$57.00Sep 11$2.420.462.4%4.35%6.79%12958
$58.00Sep 18$2.400.424.2%4.31%8.55%2103.9K
$56.50Sep 4$2.320.471.6%4.17%5.72%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 125,938
Total Puts 41,813
Put/Call Ratio 0.33
Net Difference 84,125

Prior's Put/Call Breakdown

Total Calls 282,740
Total Puts 84,774
Put/Call Ratio 0.30
Net Difference 197,966

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