Tour v494
SLV
iShares Silver Trust
$57.08 +2.20%
(8/7 12:50) ◀
|
Friday, August 7, 2026 (12:55pm)
January 2026
|
▶ (8/7 13:00)
◀ 8/7 12:55 ▶

Option Volume

Detail
ℹ
Current (08/07 12:55pm) 247,121
Calls: 194,261 (79%)
Puts: 52,860 (21%)
Prior (08/06) 118,998
Calls: 95,507 (80%)
Puts: 23,491 (20%)
Current vs Prior +107.67%
Calls: +103.40% (Calls)
Puts: +125.02% (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 +2.63%
Calls: +17.27%
Puts: -29.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:55pm) $30.00M
Calls: $23.38M (78%)
Puts: $6.61M (22%)
Prior (08/06) $21.63M
Calls: $19.02M (88%)
Puts: $2.60M (12%)
Current vs Prior +38.69%
Calls: +22.91%
Puts: +154.00%
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 -30.88%
Calls: -13.96%
Puts: -59.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:55pm) 0.27
Prior (08/06) 0.25
Current vs Prior +10.63%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -44.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:55pm) 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% | 2.79%1.24% | 5.17%5.62% | 12.09%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -53.99% | -18.55%-53.99% | -3.46%-3.06% | -0.28%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -54.19% | -25.27%-57.23% | -7.44%-22.94% | -4.35%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -53.99% | -18.55%-53.99% | -3.46%-3.06% | -0.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.61% | 13.17%
Calls: 8.33% | 12.86%
Puts: 14.89% | 13.48%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +2.02% | +40.11%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +7.39% | +34.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($23.38M) vs puts ($6.61M). Unusually high activity with volume up 108% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (194,261 calls vs 52,860 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
12:55BULLISHBULLISHBULLISH
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 486 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 188.008.10$8.051.2%3620.8317.0K
$46.50Sep 1811.0011.15$11.081.4%--0.912.0K
$47.50Sep 1810.1010.25$10.181.5%--0.891.6K
$48.50Sep 119.059.20$9.131.6%--0.8948
$48.50Sep 48.909.05$8.981.7%10.9137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.0011.15$11.081.4%--0.821.1K
$65.00Sep 118.608.75$8.681.7%40.7929
$68.00Aug 1410.8511.05$10.951.8%--1.0011
$68.00Aug 710.8011.00$10.901.8%281.00--
$60.50Sep 185.305.40$5.351.9%--0.625.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.060.07$0.0714.3%10.2K0.224.4K
$66.00Aug 140.080.09$0.0911.1%610.04147
$60.00Aug 100.090.10$0.1010.0%2.9K0.10598
$65.00Aug 140.100.11$0.119.1%2790.06482
$59.00Aug 100.150.18$0.1618.8%4.4K0.17369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%1980.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$50.00Aug 210.120.14$0.1315.4%3380.0633.2K
$48.00Aug 280.130.15$0.1414.3%290.054.8K
$57.00Aug 70.150.16$0.166.3%4.7K0.43340

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1011.0011.20$11.101.8%11.0011
$46.50Aug 1010.5010.70$10.601.9%31.001
$47.00Aug 1010.0010.20$10.102.0%31.0025
$47.50Aug 109.509.70$9.602.1%151.006
$48.00Aug 109.009.20$9.102.2%651.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 72.832.99$2.915.5%131.0071
$62.00Aug 74.805.00$4.904.1%31.003
$64.00Aug 76.807.00$6.902.9%161.00--
$65.00Aug 77.808.00$7.902.5%191.003
$66.00Aug 78.809.00$8.902.2%141.008

Most actively traded options today. High liquidity = easy entry/exit. 674 active (total vol 227.9K, top 18.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.890.92$0.913.3%18.7K0.3089.1K
$58.00Aug 70.020.03$0.0333.3%15.8K0.084.6K
$57.50Aug 70.060.07$0.0714.3%10.2K0.224.4K
$57.00Aug 70.230.25$0.248.3%9.5K0.577.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.150.16$0.166.3%4.7K0.43340
$58.00Aug 141.801.89$1.854.9%4.2K0.5936
$57.50Aug 70.430.50$0.4714.9%2.7K0.79114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.880.95$0.927.6%1.9K0.92115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 398.5%, max 981.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18490.5%45.4%981.2%162.2K
$47.00Aug 7Sep 18447.2%44.7%900.2%272.9K
$47.50Aug 7Sep 18409.1%44.2%824.9%121.7K
$48.50Aug 7Sep 18382.6%42.9%791.4%13320
$46.50Aug 7Sep 18397.1%45.0%781.9%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18490.5%45.4%981.2%301.0K
$47.00Aug 7Sep 18447.2%44.7%900.2%1546.0K
$47.50Aug 7Sep 18409.1%44.2%824.9%1.5K5.5K
$48.50Aug 7Sep 18382.6%42.9%791.4%241.6K
$46.50Aug 7Sep 18397.1%45.0%781.9%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 10.90, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
$64.00$65.00Sep 4$0.13$0.87$0.136.69$64.13
$60.00$61.00Aug 14$0.14$0.86$0.146.14$60.14
$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$0.10$0.40$0.104.00$55.40
$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

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 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.50$54.00Aug 17$0.40$0.40$0.104.00$53.90
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 28$0.40$0.40$0.104.00$53.40
$51.50$52.00Sep 4$0.40$0.40$0.104.00$51.90
$54.50$55.00Aug 14$0.39$0.39$0.113.55$54.89
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
$64.00$63.00Sep 4$0.88$0.88$0.127.33$63.12
$67.00$65.00Sep 4$1.75$1.75$0.257.00$65.25
$65.00$64.00Aug 21$0.87$0.87$0.136.69$64.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.28, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Aug 7Aug 10$0.07124.1%33.3%
$60.00Aug 7Aug 10$0.09112.2%40.7%
$62.50Aug 10Aug 12$0.0949.7%52.0%
$55.50Aug 7Aug 10$0.1369.0%28.8%
$61.50Aug 10Aug 12$0.1345.9%49.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0687.6%30.4%
$60.00Aug 7Aug 10$0.06112.2%40.7%
$55.50Aug 7Aug 10$0.1169.0%28.8%
$59.00Aug 7Aug 10$0.1594.0%36.3%
$56.00Aug 7Aug 10$0.1960.9%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 0.70% of stock, avg 11.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.24$0.16$0.40$56.60$57.400.70%
$57.50Aug 7$0.07$0.47$0.54$56.96$58.040.95%
$56.50Aug 7$0.60$0.04$0.64$55.86$57.141.12%
$58.00Aug 7$0.03$0.92$0.95$57.05$58.951.66%
$56.00Aug 7$1.11$0.02$1.13$54.87$57.131.98%
$57.00Aug 10$0.70$0.59$1.29$55.71$58.292.26%
$56.50Aug 10$0.98$0.36$1.34$55.16$57.842.35%
$57.50Aug 10$0.49$0.89$1.38$56.12$58.882.42%
$56.00Aug 10$1.32$0.21$1.53$54.47$57.532.68%
$58.00Aug 10$0.35$1.23$1.58$56.42$59.582.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$56.00Aug 7$0.03$0.02$0.05$55.95$58.05
$58.00$56.50Aug 7$0.03$0.04$0.07$56.43$58.07
$57.50$56.00Aug 7$0.07$0.02$0.09$55.91$57.59
$57.50$56.50Aug 7$0.07$0.04$0.11$56.39$57.61
$58.00$57.00Aug 7$0.03$0.16$0.19$56.81$58.19
$59.50$55.00Aug 10$0.13$0.07$0.20$54.80$59.70
$57.50$57.00Aug 7$0.07$0.16$0.23$56.77$57.73
$59.00$55.00Aug 10$0.16$0.07$0.23$54.77$59.23
$59.50$55.50Aug 10$0.13$0.12$0.25$55.25$59.75
$59.00$55.50Aug 10$0.16$0.12$0.28$55.22$59.28

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 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
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$63.00$64.00$65.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$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. 170 found (best net $-0.04, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 17-$0.04$1.96
$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
$65.00$66.001:2Aug 10$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$60.001:2Aug 7-$0.92$1.08
$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-$1.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 5.61%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.200.510.7%5.61%6.34%4671.3K
$58.00Sep 18$2.990.491.6%5.24%6.85%7304.0K
$57.50Sep 11$2.840.500.7%4.98%5.71%137167
$58.50Sep 18$2.780.472.5%4.87%7.36%1.5K2.0K
$58.00Sep 11$2.630.481.6%4.61%6.22%122352
$59.00Sep 18$2.610.443.4%4.57%7.94%4701.0K
$57.50Sep 4$2.530.500.7%4.43%5.17%29315
$58.50Sep 11$2.430.462.5%4.26%6.74%15113
$59.50Sep 18$2.420.424.2%4.24%8.48%1463.9K
$58.00Sep 4$2.330.471.6%4.08%5.69%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 194,261
Total Puts 52,860
Put/Call Ratio 0.27
Net Difference 141,401

Prior's Put/Call Breakdown

Total Calls 95,507
Total Puts 23,491
Put/Call Ratio 0.25
Net Difference 72,016

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