Tour v492
SLV
iShares Silver Trust
$55.57 -0.89%
(8/6 15:40) ◀
|
Thursday, August 6, 2026 (3:45pm)
January 2026
|
▶ (8/6 15:50)
◀ 8/6 15:45 ▶

Option Volume

Detail
ℹ
Current (08/06 3:45pm) 169,847
Calls: 127,817 (75%)
Puts: 42,030 (25%)
Prior (08/05) 371,043
Calls: 285,541 (77%)
Puts: 85,502 (23%)
Current vs Prior -54.22%
Calls: -55.24% (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 -26.86%
Calls: -18.31%
Puts: -44.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:45pm) $51.38M
Calls: $24.86M (48%)
Puts: $26.52M (52%)
Prior (08/05) $55.87M
Calls: $45.05M (81%)
Puts: $10.81M (19%)
Current vs Prior -8.04%
Calls: -44.83%
Puts: +145.29%
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 +41.27%
Calls: -3.63%
Puts: +150.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:45pm) 0.33
Prior (08/05) 0.30
Current vs Prior +9.82%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -38.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:45pm) 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 2.65% | 3.46%2.65% | 5.40%5.81% | 12.20%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.55% | -17.21%-23.55% | -9.91%-8.71% | -4.05%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -3.00% | -10.44%-15.79% | -5.53%-25.25% | -4.78%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.55% | -17.21%-23.55% | -9.91%-8.71% | -4.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.35% | 8.96%
Calls: 7.94% | 10.23%
Puts: 4.76% | 7.69%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -21.60% | +21.57%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -42.11% | -8.18%
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 (127,817 calls vs 42,030 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
15:45BEARISHBULLISHBULLISH
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 512 of results (avg 4.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.791.80$1.800.6%5.0K0.3441.3K
$54.50Sep 183.853.90$3.881.3%1030.58836
$48.00Aug 147.607.70$7.651.3%250.97138
$45.00Sep 1811.0011.15$11.081.4%370.922.1K
$52.00Aug 73.603.65$3.631.4%1120.971.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 144.654.70$4.681.1%500.85230
$57.50Sep 184.254.30$4.281.2%10.56784
$59.50Aug 144.204.25$4.221.2%30.8316
$66.50Sep 1811.4011.55$11.481.3%--0.82868
$55.00Sep 182.842.88$2.861.4%1.4K0.4421.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.060.07$0.0714.3%3910.06579
$66.00Aug 140.060.07$0.0714.3%--0.04146
$58.00Aug 70.070.08$0.0812.5%3.7K0.093.3K
$57.50Aug 70.110.12$0.128.3%1.4K0.134.2K
$63.00Aug 140.120.13$0.137.7%2.1K0.061.8K
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
$53.50Aug 70.060.07$0.0714.3%8410.09344
$49.00Aug 140.060.07$0.0714.3%530.049.3K
$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 2110.6010.80$10.701.9%2341.003.2K
$46.00Aug 219.609.80$9.702.1%1841.0036
$45.50Aug 710.0010.20$10.102.0%--1.0077
$44.50Aug 1411.0011.20$11.101.8%1281.0015
$46.50Aug 79.009.20$9.102.2%--1.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.404.50$4.452.2%1411.00127
$61.00Aug 75.355.55$5.453.7%471.0030
$62.00Aug 76.356.55$6.453.1%1051.0069
$63.00Aug 77.357.55$7.452.7%61.009
$65.00Aug 79.359.50$9.431.6%141.003

Most actively traded options today. High liquidity = easy entry/exit. 651 active (total vol 146.6K, top 10.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.171.21$1.193.4%10.2K0.461.6K
$55.00Aug 212.132.22$2.174.1%6.7K0.5627.7K
$57.00Aug 70.170.19$0.1811.1%6.3K0.207.3K
$60.00Aug 210.590.61$0.603.3%6.2K0.2189.3K
$60.00Sep 181.791.80$1.800.6%5.0K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.320.34$0.336.1%3.1K0.342.2K
$55.50Aug 70.530.56$0.555.5%1.8K0.47588
$54.00Aug 70.100.11$0.119.1%1.7K0.14950
$56.00Aug 70.820.86$0.844.8%1.6K0.612.1K
$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. 77 strikes (avg 87.4%, max 255.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18163.2%45.9%255.4%422.1K
$46.00Aug 7Sep 18147.7%44.8%229.8%832.2K
$45.50Aug 7Sep 18143.6%45.2%217.4%723.7K
$46.50Aug 7Sep 18129.4%44.2%192.9%722.1K
$47.00Aug 7Sep 18122.4%43.9%179.1%1012.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18163.2%45.9%255.4%32013.2K
$44.50Aug 7Sep 18158.0%46.3%241.5%41.4K
$46.00Aug 7Sep 18147.7%44.8%229.8%681.0K
$45.50Aug 7Sep 18143.6%45.2%217.4%101.0K
$46.50Aug 7Sep 18129.4%44.2%192.9%32726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 15.67, avg 1.95)

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
$63.00$64.00Sep 4$0.11$0.89$0.118.09$63.11
$64.00$65.00Sep 11$0.11$0.89$0.118.09$64.11
$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$0.12$0.88$0.127.33$51.88
$52.00$51.00Aug 19$0.15$0.85$0.155.67$51.85
$52.50$52.00Aug 19$0.10$0.40$0.104.00$52.40
$49.50$49.00Sep 18$0.10$0.40$0.104.00$49.40
$51.00$50.50Sep 4$0.11$0.39$0.113.55$50.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 309 found (best R:R 37.46, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$52.50Aug 14$0.40$0.40$0.104.00$52.40
$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
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
$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$4.87$4.87$0.1337.46$60.13
$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
$60.00$58.00Aug 12$1.79$1.79$0.218.52$58.21
$65.00$64.00Sep 4$0.89$0.89$0.118.09$64.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Aug 7Aug 14$0.05115.4%55.4%
$49.00Aug 7Aug 12$0.0594.7%52.0%
$60.00Aug 7Aug 10$0.0569.9%45.6%
$62.50Aug 10Aug 12$0.0554.5%53.9%
$61.50Aug 10Aug 12$0.0751.0%52.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0658.5%36.4%
$53.50Aug 7Aug 10$0.0953.8%35.5%
$58.00Aug 7Aug 10$0.0960.2%39.7%
$54.00Aug 7Aug 10$0.1350.5%34.3%
$62.00Aug 7Aug 14$0.1382.5%52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 317 found (cheapest 2.12% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.63$0.55$1.18$54.32$56.682.12%
$55.00Aug 7$0.90$0.33$1.23$53.77$56.232.21%
$56.00Aug 7$0.42$0.84$1.26$54.74$57.262.27%
$54.50Aug 7$1.27$0.19$1.46$53.04$55.962.63%
$56.50Aug 7$0.28$1.19$1.47$55.03$57.972.65%
$55.50Aug 10$0.88$0.77$1.65$53.85$57.152.97%
$55.00Aug 10$1.13$0.53$1.66$53.34$56.662.99%
$56.00Aug 10$0.65$1.04$1.69$54.31$57.693.04%
$57.00Aug 7$0.18$1.59$1.77$55.23$58.773.19%
$54.50Aug 10$1.45$0.36$1.81$52.69$56.313.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.27% of stock, avg 4.78%)

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$0.19$0.16$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. 49 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
$56.50$57.00$57.50Aug 10$0.05$0.459.00
$55.50$56.00$56.50Aug 12$0.05$0.459.00
$50.50$51.00$51.50Aug 14$0.05$0.459.00
$50.50$51.00$51.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$50.00$51.00$52.00Aug 17$0.06$0.9415.67
$50.00$51.00$52.00Aug 19$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$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. 185 found (best net $-1.52, 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-$1.52$3.48
$50.00$48.501:2Aug 19-$0.04$1.46
$60.00$58.001:2Aug 10-$0.69$1.31
$60.00$58.001:2Aug 12-$1.00$1.00
$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 5.58%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.100.510.8%5.58%6.35%41410.2K
$56.50Sep 18$2.910.491.7%5.24%6.91%71854
$56.00Sep 11$2.770.500.8%4.98%5.76%98124
$57.00Sep 18$2.710.462.6%4.88%7.45%2242.0K
$56.50Sep 11$2.570.481.7%4.62%6.30%5166
$57.50Sep 18$2.540.443.5%4.57%8.04%2001.3K
$56.00Sep 4$2.490.500.8%4.48%5.25%332456
$57.00Sep 11$2.370.452.6%4.26%6.84%12958
$58.00Sep 18$2.360.424.4%4.25%8.62%2103.9K
$56.50Sep 4$2.280.471.7%4.10%5.78%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 127,817
Total Puts 42,030
Put/Call Ratio 0.33
Net Difference 85,787

Prior's Put/Call Breakdown

Total Calls 285,541
Total Puts 85,502
Put/Call Ratio 0.30
Net Difference 200,039

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