Tour v494
SLV
iShares Silver Trust
$57.18 +2.38%
(8/7 12:45) ◀
|
Friday, August 7, 2026 (12:50pm)
January 2026
|
▶ (8/7 12:55)
◀ 8/7 12:50 ▶

Option Volume

Detail
ℹ
Current (08/07 12:50pm) 243,029
Calls: 190,925 (79%)
Puts: 52,104 (21%)
Prior (08/06) 118,124
Calls: 94,823 (80%)
Puts: 23,301 (20%)
Current vs Prior +105.74%
Calls: +101.35% (Calls)
Puts: +123.61% (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 +0.93%
Calls: +15.25%
Puts: -30.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:50pm) $29.75M
Calls: $23.36M (79%)
Puts: $6.38M (21%)
Prior (08/06) $21.21M
Calls: $18.59M (88%)
Puts: $2.62M (12%)
Current vs Prior +40.22%
Calls: +25.67%
Puts: +143.29%
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 -31.46%
Calls: -14.03%
Puts: -60.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:50pm) 0.27
Prior (08/06) 0.25
Current vs Prior +11.06%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -43.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:50pm) 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% | 2.76%1.24% | 5.14%5.61% | 12.07%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -54.07% | -19.20%-54.07% | -3.96%-3.23% | -0.45%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -54.27% | -25.87%-57.31% | -7.92%-23.08% | -4.52%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -54.07% | -19.20%-54.07% | -3.96%-3.23% | -0.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.64% | 11.36%
Calls: 13.33% | 10.81%
Puts: 21.95% | 11.90%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +55.01% | +20.85%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +63.16% | +16.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($23.36M) vs puts ($6.38M). Unusually high activity with volume up 106% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (190,925 calls vs 52,104 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
12:50BULLISHBULLISHBULLISH
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 493 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 1811.5511.70$11.631.3%10.922.1K
$46.00Aug 1011.1011.25$11.181.3%11.0011
$46.50Aug 1010.6010.75$10.681.4%31.001
$47.00Aug 1710.1510.30$10.231.5%1101.00--
$47.00Aug 1010.1010.25$10.181.5%31.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.8512.00$11.931.3%--0.83312
$67.50Sep 1810.9511.10$11.021.4%--0.811.1K
$62.50Sep 186.756.85$6.801.5%10.691.7K
$65.00Sep 188.758.90$8.821.7%160.7619.3K
$65.00Sep 118.558.70$8.631.7%40.7929

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 100.050.06$0.0616.7%250.0648
$66.00Aug 140.080.09$0.0911.1%610.04147
$65.00Aug 140.100.11$0.119.1%2790.06482
$59.50Aug 100.120.14$0.1315.4%3010.13197
$64.00Aug 140.130.14$0.147.1%2930.07560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%1980.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$55.00Aug 100.060.07$0.0714.3%2530.09339
$51.50Aug 140.060.07$0.0714.3%500.04257
$52.00Aug 140.080.09$0.0911.1%2900.06767

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.0511.25$11.151.8%141.0042
$46.50Aug 710.5510.75$10.651.9%121.0048
$47.00Aug 710.0510.25$10.152.0%121.0049
$47.50Aug 79.559.75$9.652.1%121.0097
$48.00Aug 79.059.25$9.152.2%621.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.7510.95$10.851.8%271.00--
$62.00Aug 74.754.95$4.854.1%30.993
$65.00Aug 77.757.95$7.852.5%190.993
$60.00Aug 72.742.92$2.836.4%130.9971
$67.00Aug 79.759.95$9.852.0%210.99--

Most actively traded options today. High liquidity = easy entry/exit. 675 active (total vol 223.9K, top 18.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.920.96$0.944.3%18.7K0.3189.1K
$58.00Aug 70.030.04$0.0425.0%15.8K0.114.6K
$57.00Aug 70.280.32$0.3013.3%9.5K0.657.2K
$57.50Aug 70.070.09$0.0825.0%9.2K0.274.4K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.100.13$0.1225.0%4.5K0.35340
$58.00Aug 141.761.85$1.815.0%4.2K0.5836
$57.50Aug 70.360.45$0.4122.0%2.5K0.73114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.780.90$0.8414.3%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 388.1%, max 971.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18488.1%45.6%971.3%152.2K
$47.00Aug 7Sep 18445.7%44.9%892.2%222.9K
$47.50Aug 7Sep 18407.4%44.4%816.4%121.7K
$48.50Aug 7Sep 18381.3%43.1%783.8%12320
$46.50Aug 7Sep 18395.2%45.2%773.7%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18488.1%45.6%971.3%301.0K
$47.00Aug 7Sep 18445.7%44.9%892.2%1546.0K
$47.50Aug 7Sep 18407.4%44.4%816.4%1.5K5.5K
$48.50Aug 7Sep 18381.3%43.1%783.8%241.6K
$46.50Aug 7Sep 18395.2%45.2%773.7%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 10.90, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$63.00$64.00Aug 28$0.13$0.87$0.136.69$63.13
$64.00$65.00Sep 4$0.13$0.87$0.136.69$64.13
$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
$55.50$55.00Aug 12$0.11$0.39$0.113.55$55.39
$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
$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. 297 found (best R:R 10.11, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
$52.00$52.50Sep 4$0.40$0.40$0.104.00$52.40
$51.00$51.50Sep 11$0.40$0.40$0.104.00$51.40
$51.00$51.50Sep 18$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.82$1.82$0.1810.11$60.18
$65.00$64.00Sep 4$0.90$0.90$0.109.00$64.10
$67.00$65.00Sep 4$1.77$1.77$0.237.70$65.23
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12
$64.00$63.00Aug 28$0.87$0.87$0.136.69$63.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0890.0%30.7%
$60.00Aug 7Aug 10$0.09107.4%40.3%
$62.50Aug 10Aug 12$0.0948.9%51.9%
$55.50Aug 7Aug 10$0.1171.7%29.9%
$61.50Aug 10Aug 12$0.1247.1%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 7Aug 12$0.05258.4%55.6%
$66.00Aug 7Aug 14$0.05331.5%59.2%
$67.00Aug 7Aug 14$0.05360.7%61.9%
$55.00Aug 7Aug 10$0.0690.0%30.7%
$60.00Aug 7Aug 10$0.08107.4%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 0.73% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.30$0.12$0.42$56.58$57.420.73%
$57.50Aug 7$0.08$0.41$0.49$57.01$57.990.86%
$56.50Aug 7$0.69$0.03$0.72$55.78$57.221.26%
$58.00Aug 7$0.04$0.84$0.88$57.12$58.881.54%
$56.00Aug 7$1.19$0.02$1.21$54.79$57.212.12%
$57.00Aug 10$0.74$0.56$1.30$55.70$58.302.27%
$56.50Aug 10$1.02$0.34$1.36$55.14$57.862.38%
$57.50Aug 10$0.53$0.84$1.37$56.13$58.872.40%
$58.00Aug 10$0.38$1.18$1.56$56.44$59.562.73%
$56.00Aug 10$1.39$0.20$1.59$54.41$57.592.78%

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$0.08$0.03$0.11$56.39$57.61
$58.00$57.00Aug 7$0.04$0.12$0.16$56.84$58.16
$57.50$57.00Aug 7$0.08$0.12$0.20$56.80$57.70
$59.50$55.00Aug 10$0.13$0.07$0.20$54.80$59.70
$59.00$55.00Aug 10$0.18$0.07$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$0.18$0.12$0.30$55.20$59.30
$58.50$55.00Aug 10$0.26$0.07$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. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$61.00$62.00$63.00Aug 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 28$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Sep 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. 169 found (best net $-0.04, 163 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-$0.81$1.19
$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-$1.31$0.69

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$3.250.510.6%5.68%6.24%4671.3K
$58.00Sep 18$3.050.491.4%5.33%6.77%7304.0K
$57.50Sep 11$2.880.510.6%5.04%5.60%137167
$58.50Sep 18$2.840.472.3%4.97%7.28%1.5K2.0K
$58.00Sep 11$2.680.481.4%4.69%6.12%122352
$59.00Sep 18$2.660.453.2%4.65%7.83%4701.0K
$57.50Sep 4$2.570.510.6%4.49%5.05%29315
$59.50Sep 18$2.480.434.1%4.34%8.39%1463.9K
$58.50Sep 11$2.470.462.3%4.32%6.63%15113
$58.00Sep 4$2.370.481.4%4.14%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 190,925
Total Puts 52,104
Put/Call Ratio 0.27
Net Difference 138,821

Prior's Put/Call Breakdown

Total Calls 94,823
Total Puts 23,301
Put/Call Ratio 0.25
Net Difference 71,522

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