Tour v492
SLV
iShares Silver Trust
$55.59 -0.86%
(8/6 14:15) ◀
|
Thursday, August 6, 2026 (2:20pm)
January 2026
|
▶ (8/6 14:25)
◀ 8/6 14:20 ▶

Option Volume

Detail
ℹ
Current (08/06 2:20pm) 138,268
Calls: 109,605 (79%)
Puts: 28,663 (21%)
Prior (08/05) 318,687
Calls: 245,082 (77%)
Puts: 73,605 (23%)
Current vs Prior -56.61%
Calls: -55.28% (Calls)
Puts: -61.06% (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 -40.46%
Calls: -29.95%
Puts: -62.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:20pm) $25.36M
Calls: $22.52M (89%)
Puts: $2.85M (11%)
Prior (08/05) $49.56M
Calls: $40.10M (81%)
Puts: $9.46M (19%)
Current vs Prior -48.83%
Calls: -43.86%
Puts: -69.92%
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 -30.27%
Calls: -12.70%
Puts: -73.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:20pm) 0.26
Prior (08/05) 0.30
Current vs Prior -12.92%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -51.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:20pm) 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%5.81% | 12.14%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -23.05% | -17.24%-23.05% | -9.94%-8.74% | -4.51%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -2.37% | -10.47%-15.25% | -5.56%-25.28% | -5.23%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -23.05% | -17.24%-23.05% | -9.94%-8.74% | -4.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.95% | 7.84%
Calls: 3.08% | 8.05%
Puts: 4.82% | 7.62%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -51.23% | +6.38%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -63.99% | -19.66%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($22.52M) vs puts ($2.85M). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (109,605 calls vs 28,663 puts). Call-heavy open interest (1,694,987 calls vs 750,449 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
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 514 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.609.70$9.651.0%--0.9958
$51.00Aug 74.604.65$4.631.1%260.98447
$47.00Aug 288.808.90$8.851.1%180.9246
$55.00Aug 141.681.70$1.691.2%5800.582.3K
$47.50Aug 288.358.45$8.401.2%360.92129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 149.409.50$9.451.1%50.932
$63.00Aug 287.757.85$7.801.3%--0.8530
$66.50Sep 1811.4011.55$11.481.3%--0.84868
$62.00Sep 187.507.60$7.551.3%170.737.6K
$66.00Sep 1810.9511.10$11.021.4%10.821.6K

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
$66.00Aug 140.060.07$0.0714.3%--0.03146
$58.00Aug 70.070.08$0.0812.5%3.2K0.093.3K
$65.00Aug 140.070.08$0.0812.5%530.04488
$64.00Aug 140.090.10$0.1010.0%530.05408
$57.50Aug 70.110.12$0.128.3%1.1K0.144.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.050.06$0.0616.7%630.027.5K
$53.50Aug 70.060.07$0.0714.3%7230.09344
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$49.50Aug 140.080.09$0.0911.1%550.05108
$54.00Aug 70.100.12$0.1118.2%1.6K0.14950

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.5010.70$10.601.9%--1.0019
$46.00Aug 109.509.70$9.602.1%--1.0011
$47.00Aug 108.508.70$8.602.3%--1.0025
$48.00Aug 107.507.70$7.602.6%11.003
$49.50Aug 106.006.20$6.103.3%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.354.45$4.402.3%1391.00127
$61.00Aug 75.355.50$5.432.8%11.0030
$62.00Aug 76.356.50$6.432.3%101.0069
$63.00Aug 77.357.50$7.432.0%61.009
$65.00Aug 79.359.50$9.431.6%141.003

Most actively traded options today. High liquidity = easy entry/exit. 631 active (total vol 125.4K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.181.22$1.203.3%9.6K0.471.6K
$55.00Aug 212.142.20$2.172.8%6.6K0.5727.7K
$60.00Aug 210.570.59$0.583.4%5.9K0.2189.3K
$57.00Aug 70.180.19$0.195.3%5.5K0.207.3K
$60.00Sep 181.771.83$1.803.3%4.9K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.320.34$0.336.1%2.7K0.342.2K
$55.50Aug 70.530.55$0.543.7%1.6K0.47588
$54.00Aug 70.100.12$0.1118.2%1.6K0.14950
$55.00Sep 182.802.87$2.842.5%1.2K0.4421.8K
$53.00Aug 70.040.05$0.0520.0%1.2K0.062.0K

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 83.4%, max 230.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18144.0%45.4%217.5%832.2K
$45.00Aug 7Sep 18147.0%46.4%216.7%422.1K
$45.50Aug 7Sep 18140.0%45.7%206.3%723.7K
$46.50Aug 7Sep 18126.2%44.7%182.2%722.1K
$47.00Aug 7Sep 18119.4%44.2%169.9%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 7Sep 18154.0%46.6%230.3%41.4K
$46.00Aug 7Sep 18144.0%45.4%217.5%271.0K
$45.00Aug 7Sep 18147.0%46.4%216.7%30713.2K
$45.50Aug 7Sep 18140.0%45.7%206.3%81.0K
$46.50Aug 7Sep 18126.2%44.7%182.2%27726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 19.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.11$1.89$0.1117.18$61.11
$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
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Aug 19$0.10$1.90$0.1019.00$49.90
$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
$52.50$52.00Aug 19$0.10$0.40$0.104.00$52.40
$53.50$53.00Aug 14$0.11$0.39$0.113.55$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 found (best R:R 29.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$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
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
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$1.83$1.83$0.1710.76$63.17
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23
$63.00$62.00Sep 4$0.88$0.88$0.127.33$62.12

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$0.05112.6%55.4%
$48.50Aug 7Aug 12$0.0599.1%54.1%
$49.00Aug 7Aug 12$0.0592.4%52.9%
$53.00Aug 7Aug 10$0.0657.4%36.9%
$59.00Aug 7Aug 10$0.0663.7%41.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0661.0%39.5%
$53.00Aug 7Aug 10$0.0757.4%36.9%
$53.50Aug 7Aug 10$0.1052.9%35.8%
$62.00Aug 7Aug 14$0.1286.9%51.3%
$58.00Aug 7Aug 10$0.1358.0%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 2.14% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.65$0.54$1.19$54.31$56.692.14%
$55.00Aug 7$0.94$0.33$1.27$53.73$56.272.28%
$56.00Aug 7$0.44$0.83$1.27$54.73$57.272.28%
$56.50Aug 7$0.29$1.17$1.46$55.04$57.962.63%
$54.50Aug 7$1.31$0.19$1.50$53.00$56.002.70%
$55.50Aug 10$0.87$0.77$1.64$53.86$57.142.95%
$55.00Aug 10$1.14$0.55$1.69$53.31$56.693.04%
$56.00Aug 10$0.64$1.05$1.69$54.31$57.693.04%
$57.00Aug 7$0.19$1.56$1.75$55.25$58.753.15%
$54.00Aug 7$1.72$0.11$1.83$52.17$55.833.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.27% of stock, avg 4.74%)

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$0.19$0.07$0.26$53.24$57.26
$58.00$54.50Aug 7$0.08$0.19$0.27$54.23$58.27
$57.00$54.00Aug 7$0.19$0.11$0.30$53.70$57.30
$57.50$54.50Aug 7$0.12$0.19$0.31$54.19$57.81
$58.00$53.50Aug 10$0.17$0.17$0.34$53.16$58.34
$56.50$53.50Aug 7$0.29$0.07$0.36$53.14$56.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.39, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Aug 19$0.56$1.440.39$49.44$51.56
48/5050/51Aug 19$0.52$1.480.35$49.48$51.02
48/5052/52Aug 19$0.49$1.510.32$49.51$51.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$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
$61.00$63.00$65.00Aug 28$0.06$1.9432.33
$50.00$51.00$52.00Aug 19$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 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. 179 found (best net $-1.51, 177 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-$1.51$3.49
$50.00$48.001:2Aug 19$0.00$2.00
$60.00$58.001:2Aug 10-$0.71$1.29
$60.00$58.001:2Aug 12-$1.03$0.97
$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. 145 found (best yield 5.58%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.100.510.7%5.58%6.31%39210.2K
$56.50Sep 18$2.910.491.6%5.23%6.87%71854
$56.00Sep 11$2.770.500.7%4.98%5.72%83124
$57.00Sep 18$2.710.462.5%4.87%7.41%2082.0K
$56.50Sep 11$2.560.481.6%4.61%6.24%5166
$57.50Sep 18$2.530.443.4%4.55%7.99%801.3K
$56.00Sep 4$2.510.500.7%4.52%5.25%322456
$57.00Sep 11$2.370.452.5%4.26%6.80%7858
$58.00Sep 18$2.350.424.3%4.23%8.56%1903.9K
$56.50Sep 4$2.290.471.6%4.12%5.76%127152

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 109,605
Total Puts 28,663
Put/Call Ratio 0.26
Net Difference 80,942

Prior's Put/Call Breakdown

Total Calls 245,082
Total Puts 73,605
Put/Call Ratio 0.30
Net Difference 171,477

Prior 7-Day Put/Call Summary

Total Calls 1,095,218
Total Puts 530,350
Average Put/Call Ratio 0.54
Ratio Trend Falling

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