Tour v494
SLV
iShares Silver Trust
$57.19 +2.40%
(8/7 12:35) ◀
|
Friday, August 7, 2026 (12:40pm)
January 2026
|
▶ (8/7 12:45)
◀ 8/7 12:40 ▶

Option Volume

Detail
ℹ
Current (08/07 12:40pm) 239,707
Calls: 188,516 (79%)
Puts: 51,191 (21%)
Prior (08/06) 116,039
Calls: 93,397 (80%)
Puts: 22,642 (20%)
Current vs Prior +106.57%
Calls: +101.84% (Calls)
Puts: +126.09% (Puts)
Prior 7-Day Total 1,685,483
Calls: 1,159,591 (69%)
Puts: 525,892 (31%)
Prior 7-Day Average 240,783
Calls: 165,655 (69%)
Puts: 75,127 (31%)
Current vs Prior 7-Day Avg -0.45%
Calls: +13.80%
Puts: -31.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:40pm) $29.44M
Calls: $23.19M (79%)
Puts: $6.25M (21%)
Prior (08/06) $20.62M
Calls: $18.01M (87%)
Puts: $2.61M (13%)
Current vs Prior +42.74%
Calls: +28.74%
Puts: +139.32%
Prior 7-Day Total $303.79M
Calls: $190.23M (63%)
Puts: $113.56M (37%)
Prior 7-Day Average $43.40M
Calls: $27.18M (63%)
Puts: $16.22M (37%)
Current vs Prior 7-Day Avg -32.17%
Calls: -14.68%
Puts: -61.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:40pm) 0.27
Prior (08/06) 0.24
Current vs Prior +12.01%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -44.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:40pm) 2,471,724
Calls: 1,717,245 (69%)
Puts: 754,479 (31%)
Prior (08/06) 2,445,436
Calls: 1,694,987 (69%)
Puts: 750,449 (31%)
Current vs Prior +1.07%
Prior 7-Day Total 11,545,863
Calls: 7,979,734 (69%)
Puts: 3,566,129 (31%)
Prior 7-Day Average 1,649,409
Calls: 1,139,962 (69%)
Puts: 509,447 (31%)
Current vs Prior 7-Day Avg +49.86%
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 1.29% | 2.78%1.29% | 5.14%5.63% | 12.12%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -52.14% | -18.70%-52.14% | -3.97%-2.95% | -0.04%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -52.35% | -25.41%-55.51% | -7.94%-22.85% | -4.12%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -52.14% | -18.70%-52.14% | -3.97%-2.95% | -0.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.77% | 9.50%
Calls: 15.63% | 11.69%
Puts: 11.90% | 7.32%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +21.00% | +1.06%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +27.37% | -2.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($23.19M) vs puts ($6.25M). Unusually high activity with volume up 107% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (188,516 calls vs 51,191 puts). Call-heavy open interest (1,717,245 calls vs 754,479 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
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 494 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 1811.6011.75$11.681.3%10.912.1K
$46.50Aug 1910.7010.85$10.771.4%1100.98--
$47.00Sep 1810.6510.80$10.731.4%100.902.9K
$47.50Sep 1810.2010.35$10.271.5%--0.891.6K
$48.00Sep 119.609.75$9.681.5%--0.9045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 289.059.20$9.131.6%--0.8746
$68.50Sep 1811.8012.00$11.901.7%--0.83312
$65.00Sep 188.758.90$8.821.7%160.7619.3K
$65.00Sep 118.508.65$8.571.8%40.7929
$61.00Sep 185.605.70$5.651.8%40.631.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 100.050.06$0.0616.7%250.0648
$60.50Aug 100.070.08$0.0812.5%1250.0841
$67.00Aug 140.070.08$0.0812.5%360.04117
$66.00Aug 140.080.09$0.0911.1%590.04147
$65.00Aug 140.100.11$0.119.1%2790.06482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%1970.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$52.50Aug 140.100.12$0.1118.2%340.07151
$50.00Aug 210.110.13$0.1216.7%3350.0633.2K
$54.00Aug 120.130.15$0.1414.3%3330.11294

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 349 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 1710.6510.85$10.751.9%1121.00--
$47.00Aug 1710.1510.35$10.252.0%1101.00--
$48.00Aug 179.159.35$9.252.2%--1.0017
$48.50Aug 178.708.90$8.802.3%--1.0020
$49.50Aug 177.707.90$7.802.6%351.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 72.712.87$2.795.7%131.0071
$62.00Aug 74.704.90$4.804.2%31.003
$64.00Aug 76.706.90$6.802.9%161.00--
$65.00Aug 77.707.90$7.802.6%191.003
$66.00Aug 78.708.90$8.802.3%141.008

Most actively traded options today. High liquidity = easy entry/exit. 671 active (total vol 220.8K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.920.95$0.943.2%18.4K0.3189.1K
$58.00Aug 70.030.04$0.0425.0%15.7K0.094.6K
$57.00Aug 70.290.34$0.3215.6%9.3K0.667.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
$57.50Aug 70.080.10$0.0922.2%8.7K0.284.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.100.13$0.1225.0%4.5K0.34340
$58.00Aug 141.741.82$1.784.5%4.2K0.5836
$57.50Aug 70.390.44$0.4211.9%2.5K0.72114
$55.00Aug 70.000.01$0.01100.0%1.9K0.012.8K
$58.00Aug 70.740.87$0.8116.0%1.8K0.91115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 375.0%, max 939.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18477.1%45.9%939.7%152.2K
$47.00Aug 7Sep 18435.5%44.9%870.2%222.9K
$47.50Aug 7Sep 18398.2%44.6%793.1%111.7K
$48.50Aug 7Sep 18372.8%43.3%761.2%10320
$46.50Aug 7Sep 18386.3%45.4%751.5%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18477.1%45.9%939.7%291.0K
$47.00Aug 7Sep 18435.5%44.9%870.2%1346.0K
$47.50Aug 7Sep 18398.2%44.6%793.1%1.5K5.5K
$48.50Aug 7Sep 18372.8%43.3%761.2%221.6K
$46.50Aug 7Sep 18386.3%45.4%751.5%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 10.90, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
$64.00$65.00Sep 11$0.14$0.86$0.146.14$64.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.21$2.29$0.2110.90$52.79
$54.50$54.00Aug 17$0.11$0.39$0.113.55$54.39
$55.00$54.50Aug 17$0.11$0.39$0.113.55$54.89
$54.00$53.50Aug 21$0.11$0.39$0.113.55$53.89
$52.50$52.00Sep 4$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. 295 found (best R:R 10.11, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$53.50Aug 17$0.40$0.40$0.104.00$53.40
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
$51.50$52.00Sep 11$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.82$1.82$0.1810.11$60.18
$64.00$63.00Aug 28$0.90$0.90$0.109.00$63.10
$65.00$64.00Aug 28$0.90$0.90$0.109.00$64.10
$67.00$65.00Sep 4$1.80$1.80$0.209.00$65.20
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05372.8%65.5%
$49.00Aug 7Aug 12$0.05339.2%60.0%
$55.00Aug 7Aug 10$0.0888.4%30.5%
$60.00Aug 7Aug 10$0.09104.4%39.8%
$62.50Aug 10Aug 12$0.0950.0%51.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.08104.4%39.8%
$63.00Aug 12Aug 14$0.1052.8%51.5%
$55.50Aug 7Aug 10$0.1170.6%30.3%
$56.00Aug 7Aug 10$0.1863.6%29.8%
$59.00Aug 7Aug 10$0.1886.1%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 0.77% of stock, avg 11.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.32$0.12$0.44$56.56$57.440.77%
$57.50Aug 7$0.09$0.42$0.51$56.99$58.010.89%
$56.50Aug 7$0.74$0.03$0.77$55.73$57.271.35%
$58.00Aug 7$0.04$0.81$0.85$57.15$58.851.49%
$56.00Aug 7$1.22$0.02$1.24$54.76$57.242.17%
$57.00Aug 10$0.77$0.54$1.31$55.69$58.312.29%
$57.50Aug 10$0.54$0.82$1.36$56.14$58.862.38%
$56.50Aug 10$1.06$0.34$1.40$55.10$57.902.45%
$58.00Aug 10$0.38$1.16$1.54$56.46$59.542.69%
$56.00Aug 10$1.42$0.20$1.62$54.38$57.622.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$56.50Aug 7$0.04$0.03$0.07$56.43$58.07
$57.50$56.50Aug 7$0.09$0.03$0.12$56.38$57.62
$58.00$57.00Aug 7$0.04$0.12$0.16$56.84$58.16
$59.50$55.00Aug 10$0.13$0.06$0.19$54.81$59.69
$57.50$57.00Aug 7$0.09$0.12$0.21$56.79$57.71
$59.00$55.00Aug 10$0.19$0.06$0.25$54.75$59.25
$59.50$55.50Aug 10$0.13$0.12$0.25$55.25$59.75
$59.00$55.50Aug 10$0.19$0.12$0.31$55.19$59.31
$58.50$55.00Aug 10$0.27$0.06$0.33$54.67$58.83
$59.50$56.00Aug 10$0.13$0.20$0.33$55.67$59.83

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. 69 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
$62.00$63.00$64.00Aug 28$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 12$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$66.00$67.00$68.00Aug 21$0.05$0.9519.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 172 found (best net $-0.04, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 17-$0.04$1.96
$58.00$59.001:2Aug 7$0.00$1.00
$59.00$60.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 7$0.00$1.00
$67.00$68.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$60.001:2Aug 7-$0.78$1.22
$47.00$46.001:2Aug 28-$0.05$0.95
$47.00$46.001:2Sep 4-$0.09$0.91
$47.00$46.001:2Sep 11-$0.15$0.85
$62.00$60.001:2Aug 12-$1.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 5.68%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.250.520.5%5.68%6.22%4671.3K
$58.00Sep 18$3.050.491.4%5.33%6.75%7274.0K
$57.50Sep 11$2.910.510.5%5.09%5.63%132167
$58.50Sep 18$2.860.472.3%5.00%7.29%1.5K2.0K
$58.00Sep 11$2.680.481.4%4.69%6.10%122352
$59.00Sep 18$2.670.453.2%4.67%7.83%4701.0K
$57.50Sep 4$2.600.510.5%4.55%5.09%29315
$59.50Sep 18$2.490.434.0%4.35%8.39%1463.9K
$58.50Sep 11$2.480.462.3%4.34%6.63%15113
$58.00Sep 4$2.380.481.4%4.16%5.58%8492.3K

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 188,516
Total Puts 51,191
Put/Call Ratio 0.27
Net Difference 137,325

Prior's Put/Call Breakdown

Total Calls 93,397
Total Puts 22,642
Put/Call Ratio 0.24
Net Difference 70,755

Prior 7-Day Put/Call Summary

Total Calls 1,159,591
Total Puts 525,892
Average Put/Call Ratio 0.49
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