Tour v492
SLV
iShares Silver Trust
$55.85 -0.39%
(8/6 15:55) ◀
|
Thursday, August 6, 2026 (4:00pm)
January 2026
|
▶ (8/6 16:05)
◀ 8/6 16:00 ▶

Option Volume

Detail
ℹ
Current (08/06 4:00pm) 185,850
Calls: 135,687 (73%)
Puts: 50,163 (27%)
Prior (08/05) 382,499
Calls: 294,169 (77%)
Puts: 88,330 (23%)
Current vs Prior -51.41%
Calls: -53.87% (Calls)
Puts: -43.21% (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 -19.97%
Calls: -13.28%
Puts: -33.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 4:00pm) $72.22M
Calls: $27.04M (37%)
Puts: $45.18M (63%)
Prior (08/05) $57.13M
Calls: $46.15M (81%)
Puts: $10.98M (19%)
Current vs Prior +26.40%
Calls: -41.42%
Puts: +311.50%
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 +98.57%
Calls: +4.83%
Puts: +327.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 4:00pm) 0.37
Prior (08/05) 0.30
Current vs Prior +23.12%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -31.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 4:00pm) 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 2.70% | 3.44%2.70% | 5.41%5.80% | 12.18%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -21.86% | -17.63%-21.86% | -9.77%-8.88% | -4.25%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -0.86% | -10.89%-13.93% | -5.37%-25.40% | -4.98%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -21.86% | -17.63%-21.86% | -9.77%-8.88% | -4.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 8.91%
Calls: 2.47% | 7.92%
Puts: 4.29% | 9.89%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -58.27% | +20.90%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -69.18% | -8.70%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($45.18M). Dollar volume significantly above 7-day average (99% higher). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (135,687 calls vs 50,163 puts).

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
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
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 505 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 75.855.90$5.880.9%240.99203
$51.00Aug 74.854.90$4.881.0%260.98447
$57.00Sep 182.872.90$2.891.0%2260.472.0K
$45.00Aug 2810.9511.10$11.021.4%20.9415
$45.50Sep 1810.8010.95$10.881.4%720.913.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 149.159.25$9.201.1%50.962
$67.00Aug 2811.2511.40$11.331.3%--0.9129
$67.00Aug 1411.1011.25$11.181.3%--0.9714
$56.50Sep 183.503.55$3.531.4%70.501.4K
$66.00Aug 2810.3010.45$10.381.4%--0.9046

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 140.100.11$0.119.1%2400.06408
$63.00Aug 140.120.14$0.1315.4%2.1K0.071.8K
$57.50Aug 70.150.16$0.166.3%1.5K0.174.2K
$58.50Aug 100.150.17$0.1612.5%1850.14113
$66.00Aug 210.150.18$0.1618.8%2.0K0.073.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 70.050.06$0.0616.7%8440.07344
$45.00Aug 210.050.06$0.0616.7%770.027.5K
$54.00Aug 70.080.09$0.0911.1%1.8K0.12950
$48.00Aug 210.110.12$0.128.3%4260.057.4K
$51.00Aug 140.130.15$0.1414.3%2510.08409

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.7510.95$10.851.8%--1.0019
$46.00Aug 109.759.95$9.852.0%--1.0011
$47.00Aug 108.758.95$8.852.3%--1.0025
$48.00Aug 107.757.95$7.852.5%11.003
$49.50Aug 106.256.45$6.353.1%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.104.20$4.152.4%1511.00127
$61.00Aug 75.055.25$5.153.9%491.0030
$62.00Aug 76.056.25$6.153.3%2141.0069
$63.00Aug 77.057.25$7.152.8%61.009
$65.00Aug 79.059.25$9.152.2%141.003

Most actively traded options today. High liquidity = easy entry/exit. 663 active (total vol 156.4K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.311.33$1.321.5%10.3K0.491.6K
$55.00Aug 212.312.39$2.353.4%6.7K0.5927.7K
$57.00Aug 70.240.25$0.254.0%6.7K0.257.3K
$60.00Aug 210.650.66$0.661.5%6.2K0.2389.3K
$60.00Sep 181.851.91$1.883.2%5.5K0.3541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.250.27$0.267.7%3.3K0.282.2K
$55.50Aug 70.430.45$0.444.5%2.1K0.40588
$54.00Aug 70.080.09$0.0911.1%1.8K0.12950
$56.00Aug 70.680.71$0.704.3%1.6K0.532.1K
$53.00Aug 70.030.04$0.0425.0%1.5K0.052.0K

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 94.7%, max 263.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18168.1%46.2%263.4%422.1K
$46.00Aug 7Sep 18152.0%45.2%236.4%832.2K
$45.50Aug 7Sep 18147.6%45.5%224.8%723.7K
$47.00Aug 7Sep 18137.0%44.2%209.8%1012.9K
$46.50Aug 7Sep 18133.4%44.6%198.9%722.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18168.1%46.2%263.4%32413.2K
$46.00Aug 7Sep 18152.0%45.2%236.4%681.0K
$45.50Aug 7Sep 18147.6%45.5%224.8%111.0K
$47.00Aug 7Sep 18137.0%44.2%209.8%886.0K
$46.50Aug 7Sep 18133.4%44.6%198.9%32726

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 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.12$1.88$0.1215.67$61.12
$64.00$65.00Sep 4$0.10$0.90$0.109.00$64.10
$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
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$51.00Aug 17$0.10$0.90$0.109.00$51.90
$52.00$51.00Aug 19$0.14$0.86$0.146.14$51.86
$51.00$50.50Sep 4$0.10$0.40$0.104.00$50.90
$55.00$54.50Aug 7$0.11$0.39$0.113.55$54.89
$54.50$54.00Aug 10$0.11$0.39$0.113.55$54.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 29.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.85$0.85$0.155.67$52.85
$52.00$52.50Aug 14$0.40$0.40$0.104.00$52.40
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
$50.50$51.00Sep 4$0.40$0.40$0.104.00$50.90
$49.50$50.00Sep 18$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 14$2.90$2.90$0.1029.00$62.10
$60.00$58.00Aug 10$1.87$1.87$0.1314.38$58.13
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$67.00$65.00Sep 4$1.85$1.85$0.1512.33$65.15
$59.00$58.00Aug 7$0.90$0.90$0.109.00$58.10

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
$46.50Aug 7Aug 12$0.05133.4%64.5%
$47.50Aug 7Aug 14$0.05119.4%58.8%
$48.50Aug 7Aug 12$0.05114.6%57.2%
$49.00Aug 7Aug 12$0.0598.6%53.6%
$50.50Aug 7Aug 10$0.0585.3%48.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Aug 7Aug 10$0.0757.1%35.5%
$58.00Aug 7Aug 10$0.0859.6%38.2%
$62.00Aug 7Aug 12$0.0886.7%51.1%
$61.00Aug 7Aug 12$0.1079.4%48.4%
$54.00Aug 7Aug 10$0.1254.2%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 322 found (cheapest 2.24% of stock, avg 11.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.81$0.44$1.25$54.25$56.752.24%
$56.00Aug 7$0.56$0.70$1.26$54.74$57.262.26%
$56.50Aug 7$0.38$0.99$1.37$55.13$57.872.45%
$55.00Aug 7$1.13$0.26$1.39$53.61$56.392.49%
$57.00Aug 7$0.25$1.38$1.63$55.37$58.632.92%
$54.50Aug 7$1.51$0.15$1.66$52.84$56.162.97%
$55.50Aug 10$1.01$0.65$1.66$53.84$57.162.97%
$56.00Aug 10$0.78$0.91$1.69$54.31$57.693.03%
$55.00Aug 10$1.31$0.46$1.77$53.23$56.773.17%
$56.50Aug 10$0.56$1.21$1.77$54.73$58.273.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.29% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.10$0.06$0.16$53.34$58.16
$58.00$54.00Aug 7$0.10$0.09$0.19$53.81$58.19
$57.50$53.50Aug 7$0.16$0.06$0.22$53.28$57.72
$57.50$54.00Aug 7$0.16$0.09$0.25$53.75$57.75
$58.00$54.50Aug 7$0.10$0.15$0.25$54.25$58.25
$57.00$53.50Aug 7$0.25$0.06$0.31$53.19$57.31
$57.50$54.50Aug 7$0.16$0.15$0.31$54.19$57.81
$57.00$54.00Aug 7$0.25$0.09$0.34$53.66$57.34
$58.00$53.50Aug 10$0.21$0.13$0.34$53.16$58.34
$58.00$55.00Aug 7$0.10$0.26$0.36$54.64$58.36

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.09$0.9110.11
$56.00$56.50$57.00Aug 7$0.05$0.459.00
$54.00$54.50$55.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$59.00$60.00$61.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 12$0.06$0.9415.67
$50.00$51.00$52.00Aug 19$0.06$0.9415.67

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 $-1.43, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.04$1.96
$58.00$59.001:2Aug 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 14-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.43$3.57
$60.00$58.001:2Aug 10-$0.46$1.54
$50.00$48.501:2Aug 19-$0.02$1.48
$60.00$58.001:2Aug 12-$0.83$1.17
$46.00$45.001:2Aug 12$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.82%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.250.520.3%5.82%6.09%42010.2K
$56.50Sep 18$3.050.501.2%5.46%6.62%71854
$56.00Sep 11$2.920.520.3%5.23%5.50%120124
$57.00Sep 18$2.870.472.1%5.14%7.20%2262.0K
$56.50Sep 11$2.700.491.2%4.83%6.00%8766
$57.50Sep 18$2.650.453.0%4.74%7.70%2001.3K
$56.00Sep 4$2.640.510.3%4.73%5.00%338456
$57.00Sep 11$2.490.472.1%4.46%6.52%14958
$58.00Sep 18$2.470.433.9%4.42%8.27%2163.9K
$56.50Sep 4$2.420.491.2%4.33%5.50%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 135,687
Total Puts 50,163
Put/Call Ratio 0.37
Net Difference 85,524

Prior's Put/Call Breakdown

Total Calls 294,169
Total Puts 88,330
Put/Call Ratio 0.30
Net Difference 205,839

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