Tour v494
SLV
iShares Silver Trust
$57.09 +2.22%
(8/7 13:00) ◀
|
Friday, August 7, 2026 (1:05pm)
January 2026
|
▶ (8/7 13:10)
◀ 8/7 13:05 ▶

Option Volume

Detail
ℹ
Current (08/07 1:05pm) 251,625
Calls: 197,387 (78%)
Puts: 54,238 (22%)
Prior (08/06) 121,690
Calls: 97,203 (80%)
Puts: 24,487 (20%)
Current vs Prior +106.78%
Calls: +103.07% (Calls)
Puts: +121.50% (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 +4.50%
Calls: +19.15%
Puts: -27.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:05pm) $30.48M
Calls: $23.74M (78%)
Puts: $6.74M (22%)
Prior (08/06) $22.30M
Calls: $19.71M (88%)
Puts: $2.59M (12%)
Current vs Prior +36.72%
Calls: +20.46%
Puts: +160.58%
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 -29.76%
Calls: -12.63%
Puts: -58.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:05pm) 0.27
Prior (08/06) 0.25
Current vs Prior +9.08%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -43.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:05pm) 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% | 5.11%5.62% | 12.09%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -53.35% | -19.07%-53.35% | -4.46%-3.08% | -0.29%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -53.55% | -25.75%-56.64% | -8.40%-22.96% | -4.37%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -53.35% | -19.07%-53.35% | -4.46%-3.08% | -0.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.62% | 10.32%
Calls: 12.50% | 11.76%
Puts: 18.75% | 8.89%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +37.26% | +9.79%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +44.48% | +5.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($23.74M) vs puts ($6.74M). Unusually high activity with volume up 107% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (197,387 calls vs 54,238 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
13:05BULLISHBULLISHBULLISH
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 493 of results (avg 4.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.0011.15$11.081.4%151.0042
$46.50Sep 1811.0011.15$11.081.4%--0.912.0K
$46.50Aug 710.5010.65$10.581.4%121.0048
$47.00Aug 2110.1010.25$10.181.5%--1.00178
$47.00Aug 710.0010.15$10.071.5%171.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 2811.0511.20$11.131.3%50.919
$68.00Aug 710.8511.00$10.931.4%281.00--
$67.00Aug 79.8510.00$9.931.5%210.99--
$66.00Sep 189.709.85$9.771.5%30.791.6K
$65.50Sep 189.259.40$9.321.6%--0.78808

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%3.1K0.09598
$66.00Aug 140.080.09$0.0911.1%610.04147
$59.00Aug 100.160.17$0.175.9%4.4K0.17369
$67.00Aug 210.170.19$0.1811.1%480.072.5K
$66.00Aug 210.200.23$0.2213.6%1830.085.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2020.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$55.50Aug 100.120.14$0.1315.4%2800.15348
$50.00Aug 210.120.13$0.137.7%3740.0633.2K
$57.00Aug 70.140.15$0.156.7%5.2K0.42340

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 351 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.0011.15$11.081.4%151.0042
$46.50Aug 710.5010.65$10.581.4%121.0048
$47.00Aug 710.0010.15$10.071.5%171.0049
$47.50Aug 79.509.65$9.571.6%121.0097
$48.00Aug 79.009.15$9.071.7%631.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.8511.00$10.931.4%281.00--
$62.00Aug 74.855.05$4.954.0%30.993
$65.00Aug 77.858.00$7.931.9%190.993
$60.00Aug 72.853.05$2.956.8%130.9971
$67.00Aug 79.8510.00$9.931.5%210.99--

Most actively traded options today. High liquidity = easy entry/exit. 676 active (total vol 232.3K, top 18.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.900.92$0.912.2%18.8K0.3089.1K
$58.00Aug 70.020.03$0.0333.3%16.3K0.084.6K
$57.50Aug 70.050.07$0.0633.3%10.7K0.214.4K
$57.00Aug 70.220.25$0.2412.5%9.6K0.577.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.140.15$0.156.7%5.2K0.42340
$58.00Aug 141.811.91$1.865.4%4.2K0.5936
$57.50Aug 70.430.52$0.4818.8%2.8K0.79114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.871.02$0.9515.8%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 403.2%, max 1012.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18504.7%45.4%1012.7%162.2K
$47.00Aug 7Sep 18460.1%44.7%929.5%272.9K
$47.50Aug 7Sep 18420.8%44.4%848.4%121.7K
$46.50Aug 7Sep 18408.5%45.0%807.4%122.1K
$48.50Aug 7Sep 18393.5%43.4%806.3%13320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18504.7%45.4%1012.7%301.0K
$47.00Aug 7Sep 18460.1%44.7%929.5%1546.0K
$47.50Aug 7Sep 18420.8%44.4%848.4%1.5K5.5K
$46.50Aug 7Sep 18408.5%45.0%807.4%35724
$48.50Aug 7Sep 18393.5%43.4%806.3%271.6K

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 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$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
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.21$2.29$0.2110.90$52.79
$55.00$54.50Aug 12$0.10$0.40$0.104.00$54.90
$57.00$56.50Aug 7$0.11$0.39$0.113.55$56.89
$55.50$55.00Aug 12$0.11$0.39$0.113.55$55.39
$55.00$54.50Aug 14$0.11$0.39$0.113.55$54.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 12.33, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.50$56.00Aug 10$0.40$0.40$0.104.00$55.90
$54.00$54.50Aug 14$0.40$0.40$0.104.00$54.40
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
$51.50$52.00Sep 4$0.40$0.40$0.104.00$51.90
$50.50$51.00Sep 11$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
$67.00$65.00Sep 4$1.78$1.78$0.228.09$65.22
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$62.00$61.00Aug 28$0.88$0.88$0.127.33$61.12
$64.00$63.00Aug 28$0.88$0.88$0.127.33$63.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0790.1%30.4%
$60.00Aug 7Aug 10$0.08115.4%39.7%
$62.50Aug 10Aug 12$0.0949.8%52.3%
$55.50Aug 7Aug 10$0.1371.0%30.0%
$61.50Aug 10Aug 12$0.1346.0%49.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 7Aug 12$0.05272.9%54.8%
$55.00Aug 7Aug 10$0.0690.1%30.4%
$60.00Aug 7Aug 10$0.06115.4%39.7%
$66.00Aug 7Aug 14$0.07348.9%59.9%
$63.00Aug 12Aug 14$0.0853.3%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.68% of stock, avg 11.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.24$0.15$0.39$56.61$57.390.68%
$57.50Aug 7$0.06$0.48$0.54$56.96$58.040.95%
$56.50Aug 7$0.62$0.04$0.66$55.84$57.161.16%
$58.00Aug 7$0.03$0.95$0.98$57.02$58.981.72%
$56.00Aug 7$1.10$0.02$1.12$54.88$57.121.96%
$57.00Aug 10$0.68$0.60$1.28$55.72$58.282.24%
$56.50Aug 10$0.96$0.38$1.34$55.16$57.842.35%
$57.50Aug 10$0.48$0.90$1.38$56.12$58.882.42%
$56.00Aug 10$1.31$0.22$1.53$54.47$57.532.68%
$55.50Aug 7$1.58$0.01$1.59$53.91$57.092.79%

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$0.15$0.18$56.82$58.18
$59.50$55.00Aug 10$0.13$0.07$0.20$54.80$59.70
$57.50$57.00Aug 7$0.06$0.15$0.21$56.79$57.71
$59.00$55.00Aug 10$0.17$0.07$0.24$54.76$59.24
$59.50$55.50Aug 10$0.13$0.13$0.26$55.24$59.76
$58.50$55.00Aug 10$0.23$0.07$0.30$54.70$58.80

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$66.00$67.00$68.00Aug 14$0.05$0.9519.00
$65.00$66.00$67.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 10$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Aug 28$0.06$0.9415.67

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, 165 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-$0.95$1.05
$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. 132 found (best yield 5.61%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.200.510.7%5.61%6.32%4681.3K
$58.00Sep 18$3.000.491.6%5.25%6.85%7374.0K
$57.50Sep 11$2.850.500.7%4.99%5.71%137167
$58.50Sep 18$2.790.472.5%4.89%7.36%1.5K2.0K
$58.00Sep 11$2.640.481.6%4.62%6.22%125352
$59.00Sep 18$2.610.443.4%4.57%7.92%4791.0K
$57.50Sep 4$2.520.500.7%4.41%5.13%29315
$58.50Sep 11$2.440.452.5%4.27%6.74%35113
$59.50Sep 18$2.430.424.2%4.26%8.48%1463.9K
$58.00Sep 4$2.320.471.6%4.06%5.66%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 197,387
Total Puts 54,238
Put/Call Ratio 0.27
Net Difference 143,149

Prior's Put/Call Breakdown

Total Calls 97,203
Total Puts 24,487
Put/Call Ratio 0.25
Net Difference 72,716

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