Tour v494
SLV
iShares Silver Trust
$57.21 +2.43%
(8/7 12:40) ◀
|
Friday, August 7, 2026 (12:45pm)
January 2026
|
▶ (8/7 12:50)
◀ 8/7 12:45 ▶

Option Volume

Detail
ℹ
Current (08/07 12:45pm) 240,823
Calls: 189,178 (79%)
Puts: 51,645 (21%)
Prior (08/06) 117,170
Calls: 94,288 (80%)
Puts: 22,882 (20%)
Current vs Prior +105.53%
Calls: +100.64% (Calls)
Puts: +125.70% (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 +0.02%
Calls: +14.20%
Puts: -31.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:45pm) $29.59M
Calls: $23.32M (79%)
Puts: $6.27M (21%)
Prior (08/06) $20.90M
Calls: $18.28M (87%)
Puts: $2.62M (13%)
Current vs Prior +41.58%
Calls: +27.57%
Puts: +139.45%
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 -31.83%
Calls: -14.20%
Puts: -61.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:45pm) 0.27
Prior (08/06) 0.24
Current vs Prior +12.49%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -43.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:45pm) 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 1.24% | 2.78%1.24% | 5.12%5.63% | 12.15%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -54.10% | -18.73%-54.10% | -4.34%-2.98% | +0.22%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -54.30% | -25.44%-57.33% | -8.28%-22.88% | -3.88%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -54.10% | -18.73%-54.10% | -4.34%-2.98% | +0.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.79% | 8.82%
Calls: 12.50% | 9.21%
Puts: 23.08% | 8.43%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +56.33% | -6.17%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +64.55% | -9.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($23.32M) vs puts ($6.27M). Unusually high activity with volume up 106% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (189,178 calls vs 51,645 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
12:45BULLISHBULLISHBULLISH
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 495 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.332.36$2.341.3%3.9K0.4139.0K
$46.00Sep 1811.6011.75$11.681.3%10.932.1K
$46.50Sep 1811.1011.25$11.181.3%--0.922.0K
$47.50Sep 1810.2010.35$10.271.5%--0.901.6K
$47.50Sep 1110.0510.20$10.131.5%--0.9140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 289.059.20$9.131.6%--0.8746
$68.50Sep 1811.8012.00$11.901.7%--0.82312
$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. 158 found (avg $0.50, 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%610.04147
$57.50Aug 70.090.10$0.1010.0%9.0K0.294.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%1980.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$51.50Aug 140.060.07$0.0714.3%500.04257
$52.00Aug 140.080.09$0.0911.1%2900.06767
$57.00Aug 70.100.12$0.1118.2%4.5K0.34340

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
$46.00Aug 1411.1511.35$11.251.8%31.0058
$46.50Aug 1410.6510.85$10.751.9%--1.0023
$47.00Aug 1410.1510.35$10.252.0%--1.0017
$47.50Aug 149.659.85$9.752.1%661.00111
$48.00Aug 149.159.35$9.252.2%591.00137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 72.732.90$2.826.0%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. 673 active (total vol 221.8K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.930.95$0.942.1%18.4K0.3189.1K
$58.00Aug 70.030.04$0.0425.0%15.7K0.114.6K
$57.00Aug 70.300.34$0.3212.5%9.3K0.667.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
$57.50Aug 70.090.10$0.1010.0%9.0K0.294.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.100.12$0.1118.2%4.5K0.34340
$58.00Aug 141.751.83$1.794.5%4.2K0.5836
$57.50Aug 70.340.43$0.3923.1%2.5K0.71114
$55.00Aug 70.000.01$0.01100.0%1.9K0.012.8K
$58.00Aug 70.760.86$0.8112.3%1.9K0.89115

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 380.9%, max 955.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18482.9%45.8%955.2%152.2K
$47.00Aug 7Sep 18440.9%45.0%880.5%222.9K
$47.50Aug 7Sep 18403.1%44.7%802.6%121.7K
$48.50Aug 7Sep 18377.4%43.4%770.2%11320
$46.50Aug 7Sep 18391.0%45.5%760.3%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18482.9%45.8%955.2%301.0K
$47.00Aug 7Sep 18440.9%45.0%880.5%1346.0K
$47.50Aug 7Sep 18403.1%44.7%802.6%1.5K5.5K
$48.50Aug 7Sep 18377.4%43.4%770.2%241.6K
$46.50Aug 7Sep 18391.0%45.5%760.3%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 10.90, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Aug 28$0.11$0.89$0.118.09$63.11
$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
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
$64.00$65.00Sep 11$0.13$0.87$0.136.69$64.13
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. 296 found (best R:R 12.33, 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
$53.00$53.50Aug 21$0.40$0.40$0.104.00$53.40
$52.00$52.50Aug 28$0.40$0.40$0.104.00$52.40
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.85$1.85$0.1512.33$60.15
$63.00$62.00Aug 14$0.90$0.90$0.109.00$62.10
$64.00$63.00Aug 28$0.90$0.90$0.109.00$63.10
$67.00$65.00Sep 4$1.77$1.77$0.237.70$65.23
$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. 26 found (avg debit $0.29, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0789.6%30.5%
$60.00Aug 7Aug 10$0.09105.4%39.3%
$62.50Aug 10Aug 12$0.0948.6%51.6%
$55.50Aug 7Aug 10$0.1271.6%30.3%
$61.50Aug 10Aug 12$0.1346.7%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.07105.4%39.3%
$55.50Aug 7Aug 10$0.1171.6%30.3%
$59.00Aug 7Aug 10$0.1686.9%36.0%
$56.00Aug 7Aug 10$0.1864.5%29.8%
$59.50Aug 10Aug 12$0.2438.0%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 0.75% of stock, avg 11.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.32$0.11$0.43$56.57$57.430.75%
$57.50Aug 7$0.10$0.39$0.49$57.01$57.990.86%
$56.50Aug 7$0.73$0.03$0.76$55.74$57.261.33%
$58.00Aug 7$0.04$0.81$0.85$57.15$58.851.49%
$56.00Aug 7$1.21$0.02$1.23$54.77$57.232.15%
$57.00Aug 10$0.76$0.54$1.30$55.70$58.302.27%
$56.50Aug 10$1.04$0.33$1.37$55.13$57.872.39%
$57.50Aug 10$0.54$0.83$1.37$56.13$58.872.39%
$58.00Aug 10$0.38$1.16$1.54$56.46$59.542.69%
$56.00Aug 10$1.41$0.20$1.61$54.39$57.612.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.93%)

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$0.10$0.03$0.13$56.37$57.63
$58.00$57.00Aug 7$0.04$0.11$0.15$56.85$58.15
$59.50$55.00Aug 10$0.14$0.06$0.20$54.80$59.70
$57.50$57.00Aug 7$0.10$0.11$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$0.14$0.12$0.26$55.24$59.76
$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$0.14$0.20$0.34$55.66$59.84

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. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$48.00$49.50$51.00Aug 19$0.08$1.4217.75
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 12$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$66.00$67.00$68.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$59.00$60.00$61.00Sep 4$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. 171 found (best net $-0.04, 165 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-$0.84$1.16
$47.00$46.001:2Aug 28-$0.06$0.94
$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-$1.23$0.77

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 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.250.520.5%5.68%6.19%4671.3K
$58.00Sep 18$3.050.491.4%5.33%6.71%7274.0K
$57.50Sep 11$2.890.510.5%5.05%5.56%134167
$58.50Sep 18$2.850.472.2%4.98%7.24%1.5K2.0K
$58.00Sep 11$2.690.481.4%4.70%6.08%122352
$59.00Sep 18$2.670.453.1%4.67%7.80%4701.0K
$57.50Sep 4$2.580.510.5%4.51%5.02%29315
$59.50Sep 18$2.490.434.0%4.35%8.36%1463.9K
$58.50Sep 11$2.480.462.2%4.33%6.59%15113
$58.00Sep 4$2.380.481.4%4.16%5.54%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 189,178
Total Puts 51,645
Put/Call Ratio 0.27
Net Difference 137,533

Prior's Put/Call Breakdown

Total Calls 94,288
Total Puts 22,882
Put/Call Ratio 0.24
Net Difference 71,406

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