Tour v492
SLV
iShares Silver Trust
$55.82 -0.45%
(8/6 15:50) ◀
|
Thursday, August 6, 2026 (3:55pm)
January 2026
|
▶ (8/6 16:00)
◀ 8/6 15:55 ▶

Option Volume

Detail
ℹ
Current (08/06 3:55pm) 180,295
Calls: 130,987 (73%)
Puts: 49,308 (27%)
Prior (08/05) 378,311
Calls: 291,006 (77%)
Puts: 87,305 (23%)
Current vs Prior -52.34%
Calls: -54.99% (Calls)
Puts: -43.52% (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 -22.36%
Calls: -16.28%
Puts: -34.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:55pm) $71.65M
Calls: $26.48M (37%)
Puts: $45.17M (63%)
Prior (08/05) $56.98M
Calls: $46.09M (81%)
Puts: $10.90M (19%)
Current vs Prior +25.74%
Calls: -42.55%
Puts: +314.60%
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 +97.01%
Calls: +2.66%
Puts: +327.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:55pm) 0.38
Prior (08/05) 0.30
Current vs Prior +25.47%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -30.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:55pm) 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% | 3.40%2.65% | 5.37%5.73% | 12.09%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.37% | -18.44%-23.37% | -10.31%-9.96% | -4.91%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -2.77% | -11.77%-15.60% | -5.95%-26.28% | -5.63%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.37% | -18.44%-23.37% | -10.31%-9.96% | -4.91%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.14% | 12.61%
Calls: 7.59% | 13.00%
Puts: 8.70% | 12.22%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +0.49% | +71.10%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -25.79% | +29.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($45.17M). Dollar volume significantly above 7-day average (97% higher). Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (130,987 calls vs 49,308 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
15:55BEARISHBULLISHBULLISH
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 435 of results (avg 5.3%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 119.309.45$9.381.6%380.9018
$47.50Sep 118.859.00$8.931.7%760.8836
$46.00Sep 1810.2510.45$10.351.9%790.902.1K
$46.00Aug 149.8010.00$9.902.0%--0.9858
$46.50Sep 189.8010.00$9.902.0%720.892.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.2011.40$11.301.8%--0.83868
$64.00Aug 218.308.45$8.381.8%10.913.5K
$66.00Sep 1810.7010.90$10.801.9%10.821.6K
$61.00Aug 145.305.40$5.351.9%--0.8812
$63.00Sep 47.757.90$7.831.9%100.8019

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.140.16$0.1513.3%1.4K0.174.2K
$66.00Aug 210.150.18$0.1618.8%2.0K0.073.7K
$62.00Aug 140.160.18$0.1711.8%1.9K0.09443
$61.00Aug 140.200.23$0.2213.6%1.3K0.117.2K
$57.00Aug 70.220.24$0.238.7%6.5K0.247.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 100.050.06$0.0616.7%2560.05208
$45.00Aug 210.050.06$0.0616.7%710.027.5K
$54.00Aug 70.090.10$0.1010.0%1.8K0.12950
$48.00Aug 210.110.12$0.128.3%4260.057.4K
$52.00Aug 120.130.14$0.147.1%2360.09804

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 1210.6511.00$10.833.2%71.0020
$45.50Aug 1210.1510.50$10.333.4%--1.0016
$46.00Aug 129.6510.00$9.823.6%--1.0029
$46.50Aug 129.159.50$9.323.8%--1.0011
$47.00Aug 128.659.00$8.824.0%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.104.25$4.183.6%1411.00127
$61.00Aug 75.055.40$5.236.7%471.0030
$62.00Aug 76.056.40$6.235.6%2141.0069
$63.00Aug 77.007.40$7.205.6%61.009
$65.00Aug 79.059.40$9.233.8%141.003

Most actively traded options today. High liquidity = easy entry/exit. 654 active (total vol 150.7K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.261.36$1.317.6%10.3K0.491.6K
$55.00Aug 212.262.39$2.335.6%6.7K0.5927.7K
$57.00Aug 70.220.24$0.238.7%6.5K0.247.3K
$60.00Aug 210.600.66$0.639.5%6.2K0.2389.3K
$60.00Sep 181.821.92$1.875.3%5.4K0.3541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.250.30$0.2817.9%3.2K0.282.2K
$55.50Aug 70.420.48$0.4513.3%1.9K0.40588
$54.00Aug 70.090.10$0.1010.0%1.8K0.12950
$56.00Aug 70.660.72$0.698.7%1.6K0.532.1K
$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. 74 strikes (avg 95.7%, max 236.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18151.7%45.1%236.2%832.2K
$45.00Aug 7Sep 18154.5%46.0%236.0%422.1K
$45.50Aug 7Sep 18147.3%45.7%222.2%723.7K
$47.00Aug 7Sep 18136.7%43.7%212.5%1012.9K
$46.50Aug 7Sep 18133.1%44.4%199.7%722.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18151.7%45.1%236.2%681.0K
$45.00Aug 7Sep 18154.6%46.0%236.1%32413.2K
$45.50Aug 7Sep 18147.4%45.7%222.4%111.0K
$47.00Aug 7Sep 18136.8%43.7%212.7%886.0K
$46.50Aug 7Sep 18133.2%44.4%199.9%32726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 14.38, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.13$1.87$0.1314.38$61.13
$60.00$61.00Aug 14$0.10$0.90$0.109.00$60.10
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$64.00$65.00Sep 11$0.12$0.88$0.127.33$64.12
$62.00$63.00Sep 11$0.14$0.86$0.146.14$62.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$51.00Aug 17$0.13$0.87$0.136.69$51.87
$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
$53.00$52.50Aug 19$0.11$0.39$0.113.55$52.89
$52.50$52.00Aug 21$0.11$0.39$0.113.55$52.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 found (best R:R 19.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 17$2.85$2.85$0.1519.00$47.85
$46.00$47.00Aug 21$0.88$0.88$0.127.33$46.88
$52.00$53.00Aug 17$0.83$0.83$0.174.88$52.83
$47.00$48.00Aug 12$0.82$0.82$0.184.56$47.82
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$61.00$60.00Aug 14$0.90$0.90$0.109.00$60.10
$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
$60.00$59.00Aug 17$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Aug 7Aug 12$0.06147.3%71.1%
$60.00Aug 7Aug 10$0.0666.1%44.9%
$62.50Aug 10Aug 12$0.0652.8%53.7%
$53.00Aug 7Aug 10$0.0763.5%37.4%
$61.50Aug 10Aug 12$0.0750.1%50.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Aug 7Aug 10$0.0758.1%35.9%
$54.00Aug 7Aug 10$0.1254.0%36.6%
$58.00Aug 7Aug 10$0.1259.5%38.8%
$61.00Aug 7Aug 14$0.1279.2%48.3%
$57.00Aug 7Aug 10$0.1554.5%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 2.22% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.79$0.45$1.24$54.26$56.742.22%
$56.00Aug 7$0.55$0.69$1.24$54.76$57.242.22%
$55.00Aug 7$1.10$0.28$1.38$53.62$56.382.47%
$56.50Aug 7$0.38$1.02$1.40$55.10$57.902.51%
$54.50Aug 7$1.47$0.15$1.62$52.88$56.122.90%
$57.00Aug 7$0.23$1.40$1.63$55.37$58.632.92%
$55.50Aug 10$1.00$0.66$1.66$53.84$57.162.97%
$56.00Aug 10$0.77$0.90$1.67$54.33$57.672.99%
$56.50Aug 10$0.56$1.20$1.76$54.74$58.263.15%
$55.00Aug 10$1.30$0.47$1.77$53.23$56.773.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.29% of stock, avg 4.78%)

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$0.10$0.20$53.80$58.20
$57.50$53.50Aug 7$0.15$0.06$0.21$53.29$57.71
$57.50$54.00Aug 7$0.15$0.10$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$0.23$0.06$0.29$53.21$57.29
$57.50$54.50Aug 7$0.15$0.15$0.30$54.20$57.80
$57.00$54.00Aug 7$0.23$0.10$0.33$53.67$57.33
$58.00$53.50Aug 10$0.22$0.13$0.35$53.15$58.35
$57.00$54.50Aug 7$0.23$0.15$0.38$54.12$57.38

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$61.00$62.00$63.00Aug 28$0.07$0.9313.29
$62.00$63.00$64.00Sep 4$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Sep 4$0.05$0.9519.00
$59.00$60.00$61.00Sep 4$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.13$1.8714.38

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 $-1.41, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.02$1.98
$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
$65.00$66.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.41$3.59
$60.00$58.001:2Aug 10-$0.33$1.67
$50.00$48.501:2Aug 19-$0.04$1.46
$60.00$58.001:2Aug 12-$0.80$1.20
$46.00$45.001:2Aug 28-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 5.64%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.150.520.3%5.64%5.97%41410.2K
$56.50Sep 18$2.980.501.2%5.34%6.56%71854
$56.00Sep 11$2.880.520.3%5.16%5.48%118124
$57.00Sep 18$2.770.472.1%4.96%7.08%2242.0K
$56.50Sep 11$2.660.491.2%4.77%5.98%8366
$56.00Sep 4$2.590.520.3%4.64%4.96%332456
$57.50Sep 18$2.580.453.0%4.62%7.63%2001.3K
$57.00Sep 11$2.460.472.1%4.41%6.52%14558
$58.00Sep 18$2.410.433.9%4.32%8.22%2113.9K
$56.50Sep 4$2.390.491.2%4.28%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 130,987
Total Puts 49,308
Put/Call Ratio 0.38
Net Difference 81,679

Prior's Put/Call Breakdown

Total Calls 291,006
Total Puts 87,305
Put/Call Ratio 0.30
Net Difference 203,701

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