Tour v492
SLV
iShares Silver Trust
$55.69 -0.68%
(8/6 15:45) ◀
|
Thursday, August 6, 2026 (3:50pm)
January 2026
|
▶ (8/6 15:55)
◀ 8/6 15:50 ▶

Option Volume

Detail
ℹ
Current (08/06 3:50pm) 177,304
Calls: 128,419 (72%)
Puts: 48,885 (28%)
Prior (08/05) 375,133
Calls: 288,887 (77%)
Puts: 86,246 (23%)
Current vs Prior -52.74%
Calls: -55.55% (Calls)
Puts: -43.32% (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 -23.65%
Calls: -17.92%
Puts: -35.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:50pm) $70.79M
Calls: $25.42M (36%)
Puts: $45.37M (64%)
Prior (08/05) $56.46M
Calls: $45.61M (81%)
Puts: $10.85M (19%)
Current vs Prior +25.38%
Calls: -44.28%
Puts: +318.31%
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 +94.63%
Calls: -1.46%
Puts: +328.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:50pm) 0.38
Prior (08/05) 0.30
Current vs Prior +27.51%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -29.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:50pm) 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% | 3.45%2.66% | 5.40%5.80% | 12.17%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.19% | -17.39%-23.19% | -9.81%-8.91% | -4.26%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -2.55% | -10.63%-15.40% | -5.42%-25.41% | -4.98%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.19% | -17.39%-23.19% | -9.81%-8.91% | -4.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.13% | 8.96%
Calls: 10.00% | 10.23%
Puts: 10.26% | 7.69%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +25.06% | +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 -7.65% | -8.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($45.37M). Dollar volume significantly above 7-day average (95% higher). Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (128,419 calls vs 48,885 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
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 488 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 148.708.80$8.751.1%--1.0017
$48.00Aug 147.707.80$7.751.3%251.00138
$55.00Sep 183.653.70$3.681.4%3.0K0.5615.1K
$45.00Aug 2110.7010.85$10.771.4%2341.003.2K
$45.00Aug 1410.6510.80$10.731.4%1281.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 149.309.40$9.351.1%50.962
$64.00Sep 189.109.25$9.181.6%--0.78847
$60.00Sep 185.906.00$5.951.7%730.6611.6K
$66.50Sep 1811.3011.50$11.401.8%--0.83868
$55.00Sep 182.792.84$2.821.8%1.4K0.4421.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.080.09$0.0911.1%3.8K0.103.3K
$63.00Aug 140.110.13$0.1216.7%2.1K0.071.8K
$58.50Aug 100.150.17$0.1612.5%1460.13113
$66.00Aug 210.150.18$0.1618.8%2.0K0.063.7K
$61.00Aug 140.200.23$0.2213.6%1.3K0.117.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.050.06$0.0616.7%710.027.5K
$53.50Aug 70.060.07$0.0714.3%8430.09344
$54.00Aug 70.100.11$0.119.1%1.8K0.13950
$47.50Aug 210.100.12$0.1118.2%570.05147
$48.00Aug 210.110.12$0.128.3%4260.057.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.6010.80$10.701.9%--1.0019
$46.00Aug 109.609.80$9.702.1%--1.0011
$47.00Aug 108.608.80$8.702.3%--1.0025
$48.00Aug 107.607.80$7.702.6%11.003
$49.50Aug 106.106.30$6.203.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.254.40$4.333.5%1411.00127
$61.00Aug 75.255.45$5.353.7%471.0030
$62.00Aug 76.256.45$6.353.1%2141.0069
$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. 650 active (total vol 147.8K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.211.28$1.255.6%10.3K0.471.6K
$55.00Aug 212.182.29$2.244.9%6.7K0.5727.7K
$57.00Aug 70.190.24$0.2222.7%6.3K0.227.3K
$60.00Aug 210.590.63$0.616.6%6.2K0.2289.3K
$60.00Sep 181.801.87$1.843.8%5.0K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.300.32$0.316.5%3.1K0.322.2K
$55.50Aug 70.480.51$0.506.0%1.9K0.45588
$54.00Aug 70.100.11$0.119.1%1.8K0.13950
$56.00Aug 70.740.82$0.7810.3%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 88.4%, max 256.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18164.8%46.2%256.7%422.1K
$46.00Aug 7Sep 18149.1%45.1%230.8%832.2K
$45.50Aug 7Sep 18144.9%45.5%218.3%723.7K
$46.50Aug 7Sep 18130.7%44.5%193.9%722.1K
$47.00Aug 7Sep 18123.7%44.2%180.0%1012.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18164.8%46.2%256.7%32013.2K
$46.00Aug 7Sep 18149.1%45.1%230.8%681.0K
$45.50Aug 7Sep 18144.9%45.5%218.3%101.0K
$46.50Aug 7Sep 18130.7%44.5%193.9%32726
$47.00Aug 7Sep 18123.7%44.2%180.0%886.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 15.67, avg 1.97)

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
$63.00$64.00Sep 4$0.12$0.88$0.127.33$63.12
$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$0.12$0.88$0.127.33$51.88
$52.00$51.00Aug 19$0.15$0.85$0.155.67$51.85
$54.50$54.00Aug 10$0.10$0.40$0.104.00$54.40
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 317 found (best R:R 22.08, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.83$0.83$0.174.88$52.83
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
$50.00$50.50Sep 4$0.40$0.40$0.104.00$50.40
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 14$2.87$2.87$0.1322.08$62.13
$60.00$58.00Aug 10$1.88$1.88$0.1215.67$58.12
$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. 38 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Aug 7Aug 14$0.05116.7%55.8%
$60.00Aug 7Aug 10$0.0568.6%45.8%
$62.50Aug 10Aug 12$0.0554.0%53.5%
$53.00Aug 7Aug 10$0.0760.2%37.1%
$61.50Aug 10Aug 12$0.0750.4%51.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0565.8%38.9%
$53.00Aug 7Aug 10$0.0560.2%37.1%
$62.00Aug 7Aug 12$0.0581.5%51.8%
$53.50Aug 7Aug 10$0.0855.7%35.9%
$58.00Aug 7Aug 10$0.1260.5%39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 2.15% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.70$0.50$1.20$54.30$56.702.15%
$56.00Aug 7$0.47$0.78$1.25$54.75$57.252.24%
$55.00Aug 7$1.01$0.31$1.32$53.68$56.322.37%
$56.50Aug 7$0.32$1.11$1.43$55.07$57.932.57%
$54.50Aug 7$1.36$0.18$1.54$52.96$56.042.77%
$55.50Aug 10$0.92$0.73$1.65$53.85$57.152.96%
$56.00Aug 10$0.69$1.00$1.69$54.31$57.693.03%
$55.00Aug 10$1.20$0.51$1.71$53.29$56.713.07%
$57.00Aug 7$0.22$1.50$1.72$55.28$58.723.09%
$56.50Aug 10$0.51$1.31$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 0.29% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Aug 7$0.09$0.07$0.16$53.34$58.16
$58.00$54.00Aug 7$0.09$0.11$0.20$53.80$58.20
$57.50$53.50Aug 7$0.14$0.07$0.21$53.29$57.71
$57.50$54.00Aug 7$0.14$0.11$0.25$53.75$57.75
$58.00$54.50Aug 7$0.09$0.18$0.27$54.23$58.27
$57.00$53.50Aug 7$0.22$0.07$0.29$53.21$57.29
$57.50$54.50Aug 7$0.14$0.18$0.32$54.18$57.82
$57.00$54.00Aug 7$0.22$0.11$0.33$53.67$57.33
$58.00$53.50Aug 10$0.20$0.15$0.35$53.15$58.35
$56.50$53.50Aug 7$0.32$0.07$0.39$53.11$56.89

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$54.50$55.00$55.50Aug 10$0.05$0.459.00
$55.50$56.00$56.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.07$1.9327.57
$50.00$51.00$52.00Aug 19$0.06$0.9415.67
$58.00$60.00$62.00Aug 12$0.16$1.8411.50
$60.00$61.00$62.00Sep 4$0.08$0.9211.50
$55.50$56.00$56.50Aug 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. 181 found (best net $-1.46, 180 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
$62.00$63.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 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-$0.62$1.38
$60.00$58.001:2Aug 12-$0.93$1.07
$52.00$51.001:2Aug 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$3.150.510.6%5.66%6.21%41410.2K
$56.50Sep 18$2.960.491.4%5.32%6.77%71854
$56.00Sep 11$2.830.510.6%5.08%5.64%100124
$57.00Sep 18$2.770.472.4%4.97%7.33%2242.0K
$56.50Sep 11$2.610.481.4%4.69%6.14%5166
$57.50Sep 18$2.580.453.2%4.63%7.88%2001.3K
$56.00Sep 4$2.530.500.6%4.54%5.10%332456
$57.00Sep 11$2.410.462.4%4.33%6.68%12958
$58.00Sep 18$2.400.424.2%4.31%8.46%2103.9K
$56.50Sep 4$2.320.471.4%4.17%5.62%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 128,419
Total Puts 48,885
Put/Call Ratio 0.38
Net Difference 79,534

Prior's Put/Call Breakdown

Total Calls 288,887
Total Puts 86,246
Put/Call Ratio 0.30
Net Difference 202,641

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