Tour v492
SLV
iShares Silver Trust
$55.54 -0.95%
(8/6 14:30) ◀
|
Thursday, August 6, 2026 (2:35pm)
January 2026
|
▶ (8/6 14:40)
◀ 8/6 14:35 ▶

Option Volume

Detail
ℹ
Current (08/06 2:35pm) 142,963
Calls: 112,674 (79%)
Puts: 30,289 (21%)
Prior (08/05) 329,223
Calls: 254,374 (77%)
Puts: 74,849 (23%)
Current vs Prior -56.58%
Calls: -55.71% (Calls)
Puts: -59.53% (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 -38.44%
Calls: -27.99%
Puts: -60.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:35pm) $25.84M
Calls: $22.79M (88%)
Puts: $3.05M (12%)
Prior (08/05) $50.95M
Calls: $41.42M (81%)
Puts: $9.53M (19%)
Current vs Prior -49.28%
Calls: -44.98%
Puts: -67.98%
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 -28.94%
Calls: -11.63%
Puts: -71.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:35pm) 0.27
Prior (08/05) 0.29
Current vs Prior -8.64%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -50.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:35pm) 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 2.72% | 3.46%2.72% | 5.38%5.80% | 12.21%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -21.42% | -17.17%-21.42% | -10.16%-8.94% | -4.00%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -0.30% | -10.39%-13.45% | -5.79%-25.44% | -4.73%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -21.42% | -17.17%-21.42% | -10.16%-8.94% | -4.00%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.07% | 7.51%
Calls: 4.69% | 9.41%
Puts: 3.45% | 5.61%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -49.75% | +1.90%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -62.89% | -23.04%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($22.79M) vs puts ($3.05M). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (112,674 calls vs 30,289 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
14:35BULLISHBULLISHBULLISH
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 519 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 146.656.70$6.680.7%80.9622
$46.00Aug 149.559.65$9.601.0%--0.9958
$51.00Aug 74.554.60$4.571.1%260.98447
$60.00Sep 181.771.79$1.781.1%4.9K0.3441.3K
$47.00Aug 148.558.65$8.601.2%--0.9817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 149.459.55$9.501.1%50.932
$60.00Aug 144.654.70$4.681.1%410.85230
$59.50Aug 144.204.25$4.221.2%30.8316
$62.50Sep 187.958.05$8.001.3%200.741.7K
$57.00Sep 183.954.00$3.981.3%330.541.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.060.07$0.0714.3%3030.06579
$66.00Aug 140.060.07$0.0714.3%--0.03146
$58.00Aug 70.070.08$0.0812.5%3.2K0.093.3K
$59.50Aug 100.070.08$0.0812.5%960.07206
$64.00Aug 140.090.10$0.1010.0%1030.05408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.050.06$0.0616.7%660.027.5K
$53.50Aug 70.060.07$0.0714.3%8240.09344
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$49.50Aug 140.080.09$0.0911.1%550.05108
$50.00Aug 140.100.11$0.119.1%1060.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 710.4510.65$10.551.9%51.0076
$45.50Aug 710.0010.15$10.071.5%--1.0077
$46.00Aug 79.509.65$9.571.6%41.0041
$46.50Aug 79.009.15$9.071.7%--1.0048
$47.00Aug 78.508.65$8.571.8%171.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.404.50$4.452.2%1391.00127
$61.00Aug 75.355.55$5.453.7%11.0030
$62.00Aug 76.356.55$6.453.1%101.0069
$63.00Aug 77.357.55$7.452.7%61.009
$65.00Aug 79.359.55$9.452.1%141.003

Most actively traded options today. High liquidity = easy entry/exit. 634 active (total vol 129.0K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.171.19$1.181.7%9.7K0.461.6K
$55.00Aug 212.122.19$2.163.2%6.7K0.5627.7K
$60.00Aug 210.570.58$0.571.8%5.9K0.2189.3K
$57.00Aug 70.170.18$0.185.6%5.7K0.207.3K
$60.00Sep 181.771.79$1.781.1%4.9K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.350.36$0.362.8%2.8K0.352.2K
$54.00Aug 70.110.13$0.1216.7%1.6K0.15950
$55.50Aug 70.560.59$0.575.3%1.6K0.48588
$53.00Aug 70.040.05$0.0520.0%1.3K0.062.0K
$56.00Aug 70.850.88$0.873.4%1.2K0.612.1K

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 83.5%, max 231.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18147.0%46.3%217.6%422.1K
$45.50Aug 7Sep 18140.0%45.6%207.1%723.7K
$46.00Aug 7Sep 18133.0%45.1%195.2%832.2K
$46.50Aug 7Sep 18126.1%44.6%182.9%722.1K
$47.00Aug 7Sep 18119.2%44.1%170.5%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 7Sep 18154.0%46.5%231.3%41.4K
$45.00Aug 7Sep 18147.0%46.3%217.6%30713.2K
$45.50Aug 7Sep 18140.0%45.6%207.1%81.0K
$46.00Aug 7Sep 18133.0%45.1%195.2%271.0K
$46.50Aug 7Sep 18126.1%44.6%182.9%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 17.18, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 17$0.11$1.89$0.1117.18$61.11
$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
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
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
$52.50$52.00Aug 19$0.10$0.40$0.104.00$52.40
$52.50$52.00Aug 21$0.11$0.39$0.113.55$52.39
$51.00$50.50Sep 4$0.11$0.39$0.113.55$50.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 37.46, avg 1.57)

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$51.00Aug 28$0.40$0.40$0.104.00$50.90
$50.00$50.50Sep 4$0.40$0.40$0.104.00$50.40
$50.50$51.00Sep 11$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 12$4.87$4.87$0.1337.46$60.13
$60.00$58.00Aug 10$1.89$1.89$0.1117.18$58.11
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$60.00$58.00Aug 12$1.78$1.78$0.228.09$58.22
$65.00$64.00Sep 4$0.89$0.89$0.118.09$64.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.0568.7%45.7%
$47.50Aug 7Aug 14$0.06112.4%55.0%
$53.00Aug 7Aug 10$0.0656.6%36.7%
$59.00Aug 7Aug 10$0.0665.0%41.3%
$61.50Aug 10Aug 12$0.0652.1%50.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 10$0.0756.6%36.7%
$53.50Aug 7Aug 10$0.1052.0%35.5%
$58.00Aug 7Aug 10$0.1059.4%38.5%
$62.00Aug 7Aug 14$0.1081.0%51.8%
$54.00Aug 7Aug 10$0.1451.6%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 2.18% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.64$0.57$1.21$54.29$56.712.18%
$55.00Aug 7$0.92$0.36$1.28$53.72$56.282.30%
$56.00Aug 7$0.43$0.87$1.30$54.70$57.302.34%
$54.50Aug 7$1.26$0.21$1.47$53.03$55.972.65%
$56.50Aug 7$0.29$1.23$1.52$54.98$58.022.74%
$55.50Aug 10$0.85$0.78$1.63$53.87$57.132.93%
$55.00Aug 10$1.14$0.55$1.69$53.31$56.693.04%
$56.00Aug 10$0.64$1.07$1.71$54.29$57.713.08%
$54.00Aug 7$1.67$0.12$1.79$52.21$55.793.22%
$57.00Aug 7$0.18$1.63$1.81$55.19$58.813.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.27% of stock, avg 4.78%)

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$0.12$0.20$53.80$58.20
$57.50$54.00Aug 7$0.12$0.12$0.24$53.76$57.74
$57.00$53.50Aug 7$0.18$0.07$0.25$53.25$57.25
$58.00$54.50Aug 7$0.08$0.21$0.29$54.21$58.29
$57.00$54.00Aug 7$0.18$0.12$0.30$53.70$57.30
$57.50$54.50Aug 7$0.12$0.21$0.33$54.17$57.83
$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. -- 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. 41 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
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$52.50$53.00$53.50Aug 12$0.05$0.459.00
$55.50$56.00$56.50Aug 12$0.05$0.459.00
$50.00$50.50$51.00Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.08$0.9211.50
$54.00$54.50$55.00Aug 10$0.05$0.459.00
$54.00$54.50$55.00Aug 12$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. 183 found (best net $-1.56, 181 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-$1.56$3.44
$50.00$48.001:2Aug 19-$0.01$1.99
$60.00$58.001:2Aug 10-$0.72$1.28
$60.00$58.001:2Aug 12-$1.02$0.98
$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$3.100.510.8%5.58%6.41%39610.2K
$56.50Sep 18$2.900.481.7%5.22%6.95%71854
$56.00Sep 11$2.770.500.8%4.99%5.82%88124
$57.00Sep 18$2.700.462.6%4.86%7.49%2102.0K
$56.50Sep 11$2.550.481.7%4.59%6.32%5166
$57.50Sep 18$2.500.443.5%4.50%8.03%801.3K
$56.00Sep 4$2.480.500.8%4.47%5.29%322456
$57.00Sep 11$2.360.452.6%4.25%6.88%7858
$58.00Sep 18$2.340.424.4%4.21%8.64%1953.9K
$56.50Sep 4$2.270.471.7%4.09%5.82%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 112,674
Total Puts 30,289
Put/Call Ratio 0.27
Net Difference 82,385

Prior's Put/Call Breakdown

Total Calls 254,374
Total Puts 74,849
Put/Call Ratio 0.29
Net Difference 179,525

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