Tour v492
SLV
iShares Silver Trust
$55.74 -0.59%
(8/6 15:00) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 15:10)
◀ 8/6 15:05 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 148,820
Calls: 117,287 (79%)
Puts: 31,533 (21%)
Prior (08/05) 349,120
Calls: 268,998 (77%)
Puts: 80,122 (23%)
Current vs Prior -57.37%
Calls: -56.40% (Calls)
Puts: -60.64% (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 -35.92%
Calls: -25.04%
Puts: -58.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $27.31M
Calls: $24.23M (89%)
Puts: $3.08M (11%)
Prior (08/05) $54.57M
Calls: $44.52M (82%)
Puts: $10.05M (18%)
Current vs Prior -49.95%
Calls: -45.57%
Puts: -69.31%
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 -24.90%
Calls: -6.05%
Puts: -70.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 0.27
Prior (08/05) 0.30
Current vs Prior -9.74%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -50.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 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 2.67% | 3.44%2.67% | 5.38%5.81% | 12.11%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -22.74% | -17.46%-22.74% | -10.19%-8.71% | -4.77%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -1.98% | -10.71%-14.90% | -5.82%-25.25% | -5.49%
Prior 7-Day Eod 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs 7-Day Eod -22.74% | -17.46%-22.74% | -10.19%-8.71% | -4.77%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.03% | 8.34%
Calls: 4.05% | 8.42%
Puts: 4.00% | 8.25%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior -50.25% | +13.16%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -63.26% | -14.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($24.23M) vs puts ($3.08M). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (117,287 calls vs 31,533 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
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 512 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.759.85$9.801.0%--1.0058
$47.00Aug 148.758.85$8.801.1%--1.0017
$48.00Aug 147.757.85$7.801.3%201.00138
$45.00Sep 1811.1511.30$11.231.3%370.912.1K
$45.00Aug 2110.7510.90$10.831.4%2341.003.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 149.259.35$9.301.1%50.962
$57.50Sep 184.154.20$4.181.2%10.55784
$66.50Sep 1811.3011.45$11.381.3%--0.83868
$62.00Sep 187.407.50$7.451.3%170.727.6K
$66.00Sep 1810.8511.00$10.931.4%10.821.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.060.07$0.0714.3%--0.03146
$58.00Aug 70.080.09$0.0911.1%3.3K0.103.3K
$63.00Aug 140.120.14$0.1315.4%2.1K0.071.8K
$57.50Aug 70.130.14$0.147.1%1.2K0.164.2K
$66.00Aug 210.150.17$0.1612.5%720.063.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.050.06$0.0616.7%420.032.9K
$45.00Aug 210.050.06$0.0616.7%690.027.5K
$53.50Aug 70.060.07$0.0714.3%8310.08344
$49.00Aug 140.070.08$0.0812.5%290.049.3K
$49.50Aug 140.080.09$0.0911.1%550.05108

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1010.6510.85$10.751.9%--1.0019
$46.00Aug 109.659.85$9.752.1%--1.0011
$47.00Aug 108.658.85$8.752.3%--1.0025
$48.00Aug 107.657.85$7.752.6%11.003
$49.50Aug 106.156.35$6.253.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 74.254.35$4.302.3%1411.00127
$61.00Aug 75.205.40$5.303.8%21.0030
$62.00Aug 76.206.40$6.303.2%121.0069
$63.00Aug 77.207.40$7.302.7%61.009
$65.00Aug 79.209.40$9.302.2%141.003

Most actively traded options today. High liquidity = easy entry/exit. 642 active (total vol 134.5K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.251.27$1.261.6%9.7K0.481.6K
$55.00Aug 212.232.31$2.273.5%6.7K0.5827.7K
$60.00Aug 210.600.62$0.613.3%6.0K0.2289.3K
$57.00Aug 70.200.22$0.219.5%5.8K0.237.3K
$60.00Sep 181.821.87$1.852.7%5.0K0.3441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 70.280.30$0.296.9%2.8K0.302.2K
$54.00Aug 70.090.11$0.1020.0%1.7K0.13950
$55.50Aug 70.470.49$0.484.2%1.6K0.43588
$56.00Aug 70.730.76$0.754.0%1.5K0.562.1K
$50.00Sep 180.981.02$1.004.0%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 85.6%, max 254.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18163.4%46.1%254.7%422.1K
$45.50Aug 7Sep 18143.6%45.8%213.9%723.7K
$46.00Aug 7Sep 18136.6%45.1%202.8%832.2K
$46.50Aug 7Sep 18129.7%44.8%189.3%722.1K
$47.00Aug 7Sep 18122.8%44.4%176.7%962.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 7Sep 18163.4%46.1%254.7%31313.2K
$45.50Aug 7Sep 18143.6%45.8%213.9%81.0K
$46.00Aug 7Sep 18136.6%45.1%202.8%271.0K
$46.50Aug 7Sep 18129.7%44.8%189.3%27726
$47.00Aug 7Sep 18122.8%44.4%176.7%876.0K

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 2.00)

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
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
$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$0.11$0.89$0.118.09$51.89
$52.00$51.00Aug 19$0.13$0.87$0.136.69$51.87
$52.50$52.00Aug 19$0.10$0.40$0.104.00$52.40
$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. 313 found (best R:R 37.46, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$53.00Aug 17$0.86$0.86$0.146.14$52.86
$52.00$52.50Aug 19$0.40$0.40$0.104.00$52.40
$52.50$53.00Aug 19$0.40$0.40$0.104.00$52.90
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$51.00$51.50Sep 11$0.40$0.40$0.104.00$51.40
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$1.88$1.88$0.1215.67$58.12
$65.00$63.00Aug 28$1.84$1.84$0.1611.50$63.16
$65.00$64.00Sep 4$0.90$0.90$0.109.00$64.10
$60.00$58.00Aug 12$1.76$1.76$0.247.33$58.24

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$0.05115.9%56.0%
$60.00Aug 7Aug 10$0.0566.5%45.1%
$62.50Aug 10Aug 12$0.0553.4%52.9%
$59.00Aug 7Aug 10$0.0662.3%40.3%
$61.50Aug 10Aug 12$0.0751.0%50.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.0664.1%40.4%
$53.00Aug 7Aug 10$0.0660.6%38.0%
$53.50Aug 7Aug 10$0.0956.3%36.4%
$58.00Aug 7Aug 10$0.0958.0%38.1%
$62.00Aug 7Aug 14$0.1079.3%51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 2.19% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Aug 7$0.74$0.48$1.22$54.28$56.722.19%
$56.00Aug 7$0.50$0.75$1.25$54.75$57.252.24%
$55.00Aug 7$1.04$0.29$1.33$53.67$56.332.39%
$56.50Aug 7$0.33$1.09$1.42$55.08$57.922.55%
$54.50Aug 7$1.41$0.17$1.58$52.92$56.082.83%
$55.50Aug 10$0.95$0.71$1.66$53.84$57.162.98%
$57.00Aug 7$0.21$1.46$1.67$55.33$58.673.00%
$56.00Aug 10$0.71$0.97$1.68$54.32$57.683.01%
$55.00Aug 10$1.23$0.49$1.72$53.28$56.723.09%
$56.50Aug 10$0.52$1.27$1.79$54.71$58.293.21%

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$0.10$0.19$53.81$58.19
$57.50$53.50Aug 7$0.14$0.07$0.21$53.29$57.71
$57.50$54.00Aug 7$0.14$0.10$0.24$53.76$57.74
$58.00$54.50Aug 7$0.09$0.17$0.26$54.24$58.26
$57.00$53.50Aug 7$0.21$0.07$0.28$53.22$57.28
$57.00$54.00Aug 7$0.21$0.10$0.31$53.69$57.31
$57.50$54.50Aug 7$0.14$0.17$0.31$54.19$57.81
$58.00$53.50Aug 10$0.19$0.16$0.35$53.15$58.35
$57.00$54.50Aug 7$0.21$0.17$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. 45 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.09$0.9110.11
$54.00$54.50$55.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Sep 4$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-1.51, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 17-$0.04$1.96
$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
$64.00$65.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.51$3.49
$50.00$48.501:2Aug 19-$0.03$1.47
$60.00$58.001:2Aug 10-$0.57$1.43
$60.00$58.001:2Aug 12-$0.91$1.09
$51.00$50.001:2Aug 17-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 5.74%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.200.520.5%5.74%6.21%40610.2K
$56.50Sep 18$3.000.491.4%5.38%6.75%71854
$56.00Sep 11$2.850.510.5%5.11%5.58%96124
$57.00Sep 18$2.790.472.3%5.01%7.27%2102.0K
$56.50Sep 11$2.640.481.4%4.74%6.10%5166
$57.50Sep 18$2.600.453.2%4.66%7.82%851.3K
$56.00Sep 4$2.580.510.5%4.63%5.10%326456
$57.00Sep 11$2.440.462.3%4.38%6.64%12258
$58.00Sep 18$2.430.434.0%4.36%8.41%2063.9K
$56.50Sep 4$2.360.481.4%4.23%5.60%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 117,287
Total Puts 31,533
Put/Call Ratio 0.27
Net Difference 85,754

Prior's Put/Call Breakdown

Total Calls 268,998
Total Puts 80,122
Put/Call Ratio 0.30
Net Difference 188,876

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