Tour v492
SLV
iShares Silver Trust
$55.85 -0.39%
(8/6 16:05) ◀
|
Thursday, August 6, 2026 (4:10pm)
January 2026
|
▶ (8/6 16:15)
◀ 8/6 16:10 ▶

Option Volume

Detail
ℹ
Current (08/06 4:10pm) 190,990
Calls: 140,500 (74%)
Puts: 50,490 (26%)
Prior (08/05) 383,427
Calls: 294,804 (77%)
Puts: 88,623 (23%)
Current vs Prior -50.19%
Calls: -52.34% (Calls)
Puts: -43.03% (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 -17.76%
Calls: -10.20%
Puts: -33.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 4:10pm) $71.86M
Calls: $26.54M (37%)
Puts: $45.32M (63%)
Prior (08/05) $57.20M
Calls: $46.23M (81%)
Puts: $10.98M (19%)
Current vs Prior +25.62%
Calls: -42.59%
Puts: +312.82%
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 +97.58%
Calls: +2.89%
Puts: +328.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 4:10pm) 0.36
Prior (08/05) 0.30
Current vs Prior +19.54%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -33.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 4:10pm) 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 2.69% | 3.42%2.69% | 5.35%5.80% | 12.12%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -22.38% | -18.05%-22.38% | -10.66%-8.88% | -4.67%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -1.51% | -11.35%-14.50% | -6.31%-25.40% | -5.40%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -22.38% | -18.05%-22.38% | -10.66%-8.88% | -4.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.57% | 10.47%
Calls: 9.46% | 10.75%
Puts: 11.69% | 10.20%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +30.49% | +42.06%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -3.63% | +7.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($45.32M). Dollar volume significantly above 7-day average (98% higher). Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (140,500 calls vs 50,490 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
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
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 475 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 74.704.75$4.721.1%261.00447
$58.00Sep 182.442.47$2.461.2%2410.433.9K
$45.00Sep 1111.0011.15$11.081.4%20.944
$45.50Sep 1810.6510.80$10.731.4%720.913.6K
$46.50Sep 189.759.90$9.821.5%720.892.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.3011.45$11.381.3%--0.83868
$65.00Sep 49.659.80$9.731.5%10.8510
$67.00Sep 411.5011.70$11.601.7%20.88102
$67.00Aug 1411.2011.40$11.301.8%--0.9714
$62.50Sep 187.807.95$7.881.9%200.741.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 120.150.16$0.166.3%410.1057
$62.00Aug 140.150.18$0.1618.8%3.0K0.09443
$66.00Aug 210.140.17$0.1618.8%2.0K0.063.7K
$60.00Aug 120.160.18$0.1711.8%4240.11459
$65.00Aug 210.180.21$0.2015.0%1.2K0.0832.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.050.06$0.0616.7%420.032.9K
$54.00Aug 70.100.11$0.119.1%1.8K0.13950
$48.00Aug 210.110.12$0.128.3%4270.057.4K
$52.00Aug 120.130.15$0.1414.3%2510.10804
$54.50Aug 70.170.19$0.1811.1%8280.20430

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 710.6010.85$10.732.3%51.0076
$45.50Aug 710.1010.35$10.232.4%--1.0077
$46.00Aug 79.609.85$9.732.6%41.0041
$46.50Aug 79.109.35$9.232.7%--1.0048
$47.00Aug 78.608.85$8.732.9%221.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 77.207.40$7.302.7%60.999
$65.00Aug 79.209.40$9.302.2%140.993
$66.00Aug 710.2010.40$10.301.9%140.988
$61.00Aug 75.205.40$5.303.8%490.9830
$62.00Aug 76.206.40$6.303.2%2140.9869

Most actively traded options today. High liquidity = easy entry/exit. 666 active (total vol 161.2K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.201.31$1.258.8%10.4K0.481.6K
$57.00Aug 70.210.22$0.224.5%7.9K0.237.3K
$55.00Aug 212.212.32$2.264.9%6.7K0.5827.7K
$60.00Aug 210.590.65$0.629.7%6.3K0.2289.3K
$60.00Sep 181.811.88$1.853.8%5.5K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.300.32$0.316.5%3.3K0.312.2K
$55.50Aug 70.490.54$0.529.6%2.1K0.43588
$54.00Aug 70.100.11$0.119.1%1.8K0.13950
$56.00Aug 70.730.82$0.7711.7%1.6K0.562.1K
$53.00Aug 70.040.05$0.0520.0%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. 77 strikes (avg 93.9%, max 233.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18153.8%46.1%233.2%422.1K
$45.50Aug 7Sep 18146.6%45.3%223.2%723.7K
$67.00Aug 7Sep 18155.1%49.8%211.2%126.2K
$46.00Aug 7Sep 18139.4%44.9%210.4%832.2K
$46.50Aug 7Sep 18132.3%44.5%197.3%722.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18153.8%46.1%233.2%32413.2K
$45.50Aug 7Sep 18146.6%45.3%223.2%111.0K
$46.00Aug 7Sep 18139.4%44.9%210.4%691.0K
$46.50Aug 7Sep 18132.3%44.5%197.3%32726
$66.00Aug 7Sep 18144.2%49.1%193.6%151.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 14.38, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.13$1.87$0.1314.38$61.13
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$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$0.12$0.88$0.127.33$51.88
$52.00$51.00Aug 19$0.15$0.85$0.155.67$51.85
$53.50$53.00Aug 14$0.10$0.40$0.104.00$53.40
$54.50$54.00Aug 10$0.11$0.39$0.113.55$54.39
$54.00$53.50Aug 12$0.11$0.39$0.113.55$53.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 26.27, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.83$0.83$0.174.88$52.83
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
$50.50$51.00Sep 4$0.40$0.40$0.104.00$50.90
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
$50.50$51.00Sep 11$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 14$2.89$2.89$0.1126.27$62.11
$60.00$58.00Aug 10$1.88$1.88$0.1215.67$58.12
$67.00$65.00Sep 4$1.87$1.87$0.1314.38$65.13
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0571.9%45.5%
$62.50Aug 10Aug 12$0.0653.8%54.5%
$47.50Aug 7Aug 14$0.07118.2%58.2%
$53.00Aug 7Aug 10$0.0760.0%36.6%
$59.00Aug 7Aug 10$0.0864.1%42.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0560.0%36.6%
$53.50Aug 7Aug 10$0.0857.1%35.7%
$58.00Aug 7Aug 10$0.1059.8%39.2%
$61.00Aug 7Aug 12$0.1081.4%49.0%
$54.00Aug 7Aug 10$0.1254.1%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 325 found (cheapest 2.24% of stock, avg 11.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.73$0.52$1.25$54.25$56.752.24%
$56.00Aug 7$0.51$0.77$1.28$54.72$57.282.29%
$55.00Aug 7$1.05$0.31$1.36$53.64$56.362.44%
$56.50Aug 7$0.33$1.11$1.44$55.06$57.942.58%
$54.50Aug 7$1.41$0.18$1.59$52.91$56.092.85%
$55.50Aug 10$0.93$0.72$1.65$53.85$57.152.95%
$56.00Aug 10$0.71$0.98$1.69$54.31$57.693.03%
$57.00Aug 7$0.22$1.50$1.72$55.28$58.723.08%
$55.00Aug 10$1.23$0.49$1.72$53.28$56.723.08%
$56.50Aug 10$0.50$1.30$1.80$54.70$58.303.22%

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$0.33$0.07$0.40$53.10$56.90

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. 45 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
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$50.00$51.00$52.00Aug 17$0.06$0.9415.67
$50.00$51.00$52.00Aug 19$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. 183 found (best net $-1.45, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.02$1.98
$59.00$60.001:2Aug 7$0.00$1.00
$62.00$63.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 10$0.00$1.00
$65.00$66.001:2Aug 12-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.45$3.55
$50.00$48.501:2Aug 19-$0.02$1.48
$60.00$58.001:2Aug 10-$0.59$1.41
$58.50$56.501:2Aug 19-$0.72$1.28
$60.00$58.001:2Aug 12-$0.91$1.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.73%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.520.3%5.73%6.00%42710.2K
$56.50Sep 18$2.950.491.2%5.28%6.45%71854
$56.00Sep 11$2.840.510.3%5.09%5.35%120124
$57.00Sep 18$2.750.472.1%4.92%6.98%2362.0K
$56.50Sep 11$2.620.481.2%4.69%5.85%8766
$57.50Sep 18$2.570.453.0%4.60%7.56%2001.3K
$56.00Sep 4$2.540.510.3%4.55%4.82%338456
$58.00Sep 18$2.440.433.9%4.37%8.22%2413.9K
$57.00Sep 11$2.430.462.1%4.35%6.41%16758
$56.50Sep 4$2.320.481.2%4.15%5.32%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 140,500
Total Puts 50,490
Put/Call Ratio 0.36
Net Difference 90,010

Prior's Put/Call Breakdown

Total Calls 294,804
Total Puts 88,623
Put/Call Ratio 0.30
Net Difference 206,181

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