Tour v494
SLV
iShares Silver Trust
$57.05 +2.15%
(8/7 12:55) ◀
|
Friday, August 7, 2026 (1:00pm)
January 2026
|
▶ (8/7 13:05)
◀ 8/7 13:00 ▶

Option Volume

Detail
ℹ
Current (08/07 1:00pm) 249,440
Calls: 195,911 (79%)
Puts: 53,529 (21%)
Prior (08/06) 120,730
Calls: 96,452 (80%)
Puts: 24,278 (20%)
Current vs Prior +106.61%
Calls: +103.12% (Calls)
Puts: +120.48% (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 +3.60%
Calls: +18.26%
Puts: -28.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:00pm) $30.09M
Calls: $23.37M (78%)
Puts: $6.72M (22%)
Prior (08/06) $22.01M
Calls: $19.41M (88%)
Puts: $2.60M (12%)
Current vs Prior +36.68%
Calls: +20.36%
Puts: +158.57%
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 -30.67%
Calls: -14.01%
Puts: -58.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:00pm) 0.27
Prior (08/06) 0.25
Current vs Prior +8.55%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -43.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:00pm) 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 1.26% | 2.77%1.26% | 5.15%5.64% | 12.09%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -53.32% | -19.02%-53.32% | -3.74%-2.71% | -0.22%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -53.52% | -25.70%-56.61% | -7.71%-22.66% | -4.30%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -53.32% | -19.02%-53.32% | -3.74%-2.71% | -0.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.54% | 8.49%
Calls: 9.09% | 5.88%
Puts: 22.00% | 11.11%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +36.56% | -9.68%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +43.74% | -13.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($23.37M) vs puts ($6.72M). Unusually high activity with volume up 107% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (195,911 calls vs 53,529 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
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 496 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.880.89$0.891.1%18.7K0.3089.1K
$46.50Aug 1210.5010.65$10.581.4%--1.0011
$49.00Sep 188.758.90$8.821.7%110.868.5K
$46.00Sep 1811.4011.60$11.501.7%10.922.1K
$46.00Aug 2811.1011.30$11.201.8%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.0511.20$11.131.3%--0.821.1K
$65.00Sep 188.859.00$8.931.7%160.7619.3K
$65.00Sep 118.658.80$8.731.7%40.7929
$68.00Aug 2811.0511.25$11.151.8%50.909
$68.00Aug 710.8511.05$10.951.8%281.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.080.09$0.0911.1%3.0K0.09598
$66.00Aug 140.080.09$0.0911.1%610.04147
$65.00Aug 140.100.11$0.119.1%2800.06482
$59.00Aug 100.150.17$0.1612.5%4.4K0.16369
$57.00Aug 70.210.23$0.229.1%9.6K0.567.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%1980.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$52.50Aug 140.110.13$0.1216.7%350.08151
$50.00Aug 210.120.14$0.1315.4%3380.0633.2K
$50.50Aug 210.140.17$0.1618.8%220.07171

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 1210.9511.15$11.051.8%--1.0029
$46.50Aug 1210.5010.65$10.581.4%--1.0011
$47.00Aug 1210.0010.20$10.102.0%--1.0029
$48.00Aug 129.009.20$9.102.2%--1.0010
$48.50Aug 128.508.70$8.602.3%--1.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 72.873.05$2.966.1%131.0071
$62.00Aug 74.855.05$4.954.0%31.003
$64.00Aug 76.857.05$6.952.9%161.00--
$65.00Aug 77.858.05$7.952.5%191.003
$66.00Aug 78.859.05$8.952.2%141.008

Most actively traded options today. High liquidity = easy entry/exit. 675 active (total vol 230.2K, top 18.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.880.89$0.891.1%18.7K0.3089.1K
$58.00Aug 70.020.03$0.0333.3%16.3K0.084.6K
$57.50Aug 70.050.07$0.0633.3%10.4K0.214.4K
$57.00Aug 70.210.23$0.229.1%9.6K0.567.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.160.17$0.175.9%4.8K0.44340
$58.00Aug 141.821.90$1.864.3%4.2K0.5936
$57.50Aug 70.440.55$0.5022.0%2.8K0.80114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.891.02$0.9613.5%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. 71 strikes (avg 395.6%, max 995.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18496.2%45.3%995.4%162.2K
$47.00Aug 7Sep 18452.3%44.6%913.3%272.9K
$47.50Aug 7Sep 18413.8%44.2%837.0%121.7K
$46.50Aug 7Sep 18401.7%45.0%793.4%122.1K
$48.50Aug 7Sep 18386.9%43.6%787.1%13320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18496.2%45.3%995.4%301.0K
$47.00Aug 7Sep 18452.3%44.6%913.3%1546.0K
$47.50Aug 7Sep 18413.8%44.2%837.0%1.5K5.5K
$46.50Aug 7Sep 18401.7%45.0%793.4%35724
$48.50Aug 7Sep 18386.9%43.6%787.1%271.6K

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 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$63.00$64.00Aug 28$0.11$0.89$0.118.09$63.11
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
$60.00$61.00Aug 14$0.14$0.86$0.146.14$60.14
$63.00$64.00Sep 4$0.15$0.85$0.155.67$63.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.21$2.29$0.2110.90$52.79
$56.00$55.50Aug 10$0.10$0.40$0.104.00$55.90
$55.00$54.50Aug 12$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$52.00Aug 28$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. 298 found (best R:R 12.33, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$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
$50.50$51.00Sep 11$0.40$0.40$0.104.00$50.90
$50.50$51.00Sep 18$0.40$0.40$0.104.00$50.90
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 21$0.90$0.90$0.109.00$62.10
$64.00$63.00Aug 28$0.88$0.88$0.127.33$63.12
$67.00$66.00Aug 28$0.88$0.88$0.127.33$66.12
$67.00$65.00Sep 4$1.73$1.73$0.276.41$65.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0888.2%30.3%
$60.00Aug 7Aug 10$0.08114.1%39.7%
$62.50Aug 10Aug 12$0.0949.8%52.3%
$55.50Aug 7Aug 10$0.1269.3%29.1%
$61.50Aug 10Aug 12$0.1346.0%49.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05344.0%59.9%
$67.00Aug 7Aug 14$0.05373.9%62.6%
$55.00Aug 7Aug 10$0.0688.2%30.3%
$60.00Aug 7Aug 10$0.06114.1%39.7%
$63.00Aug 12Aug 14$0.0853.4%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 0.68% of stock, avg 11.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.22$0.17$0.39$56.61$57.390.68%
$57.50Aug 7$0.06$0.50$0.56$56.94$58.060.98%
$56.50Aug 7$0.60$0.04$0.64$55.86$57.141.12%
$58.00Aug 7$0.03$0.96$0.99$57.01$58.991.74%
$56.00Aug 7$1.08$0.02$1.10$54.90$57.101.93%
$57.00Aug 10$0.68$0.61$1.29$55.71$58.292.26%
$56.50Aug 10$0.95$0.38$1.33$55.17$57.832.33%
$57.50Aug 10$0.48$0.90$1.38$56.12$58.882.42%
$56.00Aug 10$1.29$0.22$1.51$54.49$57.512.65%
$55.50Aug 7$1.56$0.01$1.57$53.93$57.072.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 4.88%)

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$0.06$0.02$0.08$55.92$57.58
$57.50$56.50Aug 7$0.06$0.04$0.10$56.40$57.60
$58.00$57.00Aug 7$0.03$0.17$0.20$56.80$58.20
$59.50$55.00Aug 10$0.13$0.07$0.20$54.80$59.70
$57.50$57.00Aug 7$0.06$0.17$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. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 28$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
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$61.00$62.00$63.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 12$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.08$0.9211.50
$62.00$63.00$64.00Aug 28$0.08$0.9211.50

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, 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-$0.97$1.03
$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-$1.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.52%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.150.510.8%5.52%6.31%4671.3K
$58.00Sep 18$2.980.491.7%5.22%6.89%7304.0K
$57.50Sep 11$2.830.500.8%4.96%5.75%137167
$58.50Sep 18$2.790.462.5%4.89%7.43%1.5K2.0K
$58.00Sep 11$2.620.481.7%4.59%6.26%125352
$59.00Sep 18$2.600.443.4%4.56%7.98%4741.0K
$57.50Sep 4$2.510.500.8%4.40%5.19%29315
$58.50Sep 11$2.430.452.5%4.26%6.80%15113
$59.50Sep 18$2.430.424.3%4.26%8.55%1463.9K
$58.00Sep 4$2.310.471.7%4.05%5.71%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 195,911
Total Puts 53,529
Put/Call Ratio 0.27
Net Difference 142,382

Prior's Put/Call Breakdown

Total Calls 96,452
Total Puts 24,278
Put/Call Ratio 0.25
Net Difference 72,174

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