Tour v494
SLV
iShares Silver Trust
$57.16 +2.35%
(8/7 13:05) ◀
|
Friday, August 7, 2026 (1:10pm)
January 2026
|
▶ (8/7 13:15)
◀ 8/7 13:10 ▶

Option Volume

Detail
ℹ
Current (08/07 1:10pm) 254,364
Calls: 199,081 (78%)
Puts: 55,283 (22%)
Prior (08/06) 122,650
Calls: 97,870 (80%)
Puts: 24,780 (20%)
Current vs Prior +107.39%
Calls: +103.41% (Calls)
Puts: +123.10% (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 +5.64%
Calls: +20.18%
Puts: -26.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:10pm) $31.00M
Calls: $24.32M (78%)
Puts: $6.68M (22%)
Prior (08/06) $22.47M
Calls: $19.87M (88%)
Puts: $2.60M (12%)
Current vs Prior +37.96%
Calls: +22.41%
Puts: +156.91%
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 -28.58%
Calls: -10.51%
Puts: -58.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:10pm) 0.28
Prior (08/06) 0.25
Current vs Prior +9.68%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -42.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:10pm) 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 1.21% | 2.76%1.21% | 5.11%5.62% | 12.07%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -55.35% | -19.17%-55.35% | -4.58%-3.20% | -0.42%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -55.54% | -25.84%-58.50% | -8.51%-23.05% | -4.48%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -55.35% | -19.17%-55.35% | -4.58%-3.20% | -0.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.89% | 10.09%
Calls: 11.11% | 9.59%
Puts: 16.67% | 10.59%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +22.06% | +7.34%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +28.48% | +3.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($24.32M) vs puts ($6.68M). Unusually high activity with volume up 107% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (199,081 calls vs 55,283 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
13:10BULLISHBULLISHBULLISH
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 489 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 119.109.25$9.181.6%--0.8948
$49.00Sep 188.859.00$8.931.7%110.868.5K
$46.00Sep 1811.5011.70$11.601.7%10.912.1K
$49.00Sep 48.508.65$8.571.8%--0.9142
$46.00Aug 2811.2011.40$11.301.8%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.9511.10$11.021.4%--0.821.1K
$67.00Sep 1810.5010.65$10.581.4%70.811.3K
$65.50Sep 189.209.35$9.271.6%--0.77808
$68.50Sep 1811.8512.05$11.951.7%--0.83312
$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. 139 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.080.09$0.0911.1%610.04147
$59.00Aug 100.160.18$0.1711.8%4.4K0.17369
$67.00Aug 210.170.20$0.1915.8%480.072.5K
$66.00Aug 210.200.23$0.2213.6%1830.095.7K
$57.00Aug 70.250.28$0.2711.1%9.8K0.617.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2020.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$57.00Aug 70.100.12$0.1118.2%5.4K0.39340
$55.50Aug 100.100.12$0.1118.2%2810.14348
$50.00Aug 210.110.13$0.1216.7%3740.0633.2K

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 711.0511.25$11.151.8%151.0042
$46.50Aug 710.5510.75$10.651.9%121.0048
$47.00Aug 710.0510.25$10.152.0%171.0049
$47.50Aug 79.559.75$9.652.1%121.0097
$48.00Aug 79.059.25$9.152.2%631.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 127.808.00$7.902.5%301.0010
$67.00Aug 149.8010.00$9.902.0%--1.0014
$68.00Aug 1410.8011.00$10.901.8%--1.0011
$68.00Aug 710.7510.95$10.851.8%281.00--
$62.00Aug 74.754.95$4.854.1%30.993

Most actively traded options today. High liquidity = easy entry/exit. 677 active (total vol 235.0K, top 18.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.880.95$0.927.6%18.8K0.3089.1K
$58.00Aug 70.010.03$0.02100.0%16.5K0.074.6K
$57.50Aug 70.050.08$0.0742.9%11.1K0.224.4K
$57.00Aug 70.250.28$0.2711.1%9.8K0.617.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.100.12$0.1118.2%5.4K0.39340
$58.00Aug 141.751.87$1.816.6%4.2K0.5936
$57.50Aug 70.380.45$0.4216.7%2.9K0.78114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.790.94$0.8717.2%1.9K0.93115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 426.1%, max 1019.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18511.6%45.7%1019.5%162.2K
$47.00Aug 7Sep 18466.7%44.7%944.3%272.9K
$47.50Aug 7Sep 18426.7%44.5%858.2%121.7K
$46.50Aug 7Sep 18414.1%45.2%816.8%122.1K
$48.50Aug 7Sep 18399.2%43.6%815.7%13320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18511.6%45.7%1019.5%3771.0K
$47.00Aug 7Sep 18466.7%44.7%944.3%1616.0K
$47.50Aug 7Sep 18426.7%44.5%858.2%1.5K5.5K
$46.50Aug 7Sep 18414.1%45.2%816.8%35724
$48.50Aug 7Sep 18399.2%43.6%815.7%271.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 10.90, avg 1.89)

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
$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
$63.00$64.00Aug 28$0.14$0.86$0.146.14$63.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.21$2.29$0.2110.90$52.79
$53.50$53.00Aug 21$0.10$0.40$0.104.00$53.40
$55.50$55.00Aug 12$0.11$0.39$0.113.55$55.39
$52.50$52.00Sep 4$0.11$0.39$0.113.55$52.39
$52.00$51.50Sep 11$0.11$0.39$0.113.55$51.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 10.11, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.50$55.00Aug 12$0.40$0.40$0.104.00$54.90
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$51.50$52.00Sep 4$0.40$0.40$0.104.00$51.90
$50.00$50.50Sep 11$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.82$1.82$0.1810.11$60.18
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$64.00$63.00Aug 28$0.90$0.90$0.109.00$63.10
$67.00$65.00Sep 4$1.78$1.78$0.228.09$65.22
$61.00$60.00Aug 14$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Aug 7Aug 10$0.05149.2%35.2%
$54.00Aug 7Aug 10$0.05130.5%33.9%
$60.00Aug 7Aug 10$0.08115.2%39.6%
$55.00Aug 7Aug 10$0.0992.6%30.5%
$62.50Aug 10Aug 12$0.0949.2%51.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 7Aug 12$0.05274.3%54.1%
$65.00Aug 7Aug 12$0.05291.6%58.1%
$66.00Aug 7Aug 14$0.05351.1%59.4%
$67.00Aug 7Aug 14$0.05381.9%62.1%
$68.00Aug 7Aug 14$0.05349.9%65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.66% of stock, avg 11.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.27$0.11$0.38$56.62$57.380.66%
$57.50Aug 7$0.07$0.42$0.49$57.01$57.990.86%
$56.50Aug 7$0.70$0.03$0.73$55.77$57.231.28%
$58.00Aug 7$0.02$0.87$0.89$57.11$58.891.56%
$56.00Aug 7$1.16$0.02$1.18$54.82$57.182.06%
$57.00Aug 10$0.73$0.56$1.29$55.71$58.292.26%
$56.50Aug 10$1.00$0.35$1.35$55.15$57.852.36%
$57.50Aug 10$0.51$0.85$1.36$56.14$58.862.38%
$58.00Aug 10$0.37$1.19$1.56$56.44$59.562.73%
$56.00Aug 10$1.37$0.20$1.57$54.43$57.572.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$56.00Aug 7$0.02$0.02$0.04$55.96$58.04
$58.00$56.50Aug 7$0.02$0.03$0.05$56.45$58.05
$57.50$56.00Aug 7$0.07$0.02$0.09$55.91$57.59
$57.50$56.50Aug 7$0.07$0.03$0.10$56.40$57.60
$58.00$57.00Aug 7$0.02$0.11$0.13$56.87$58.13
$57.50$57.00Aug 7$0.07$0.11$0.18$56.82$57.68
$59.50$55.00Aug 10$0.13$0.07$0.20$54.80$59.70
$59.00$55.00Aug 10$0.17$0.07$0.24$54.76$59.24
$59.50$55.50Aug 10$0.13$0.11$0.24$55.26$59.74
$59.00$55.50Aug 10$0.17$0.11$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. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$63.00$64.00$65.00Aug 28$0.05$0.9519.00
$48.00$49.50$51.00Aug 19$0.08$1.4217.75
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 12$0.05$0.9519.00
$65.00$66.00$67.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
$58.00$59.00$60.00Aug 17$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. 171 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-$0.89$1.11
$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-$1.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.60%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.200.510.6%5.60%6.19%4691.3K
$58.00Sep 18$3.000.491.5%5.25%6.72%7434.0K
$57.50Sep 11$2.860.510.6%5.00%5.60%137167
$58.50Sep 18$2.820.472.3%4.93%7.28%1.5K2.0K
$58.00Sep 11$2.650.481.5%4.64%6.11%125352
$59.00Sep 18$2.640.453.2%4.62%7.84%4991.0K
$57.50Sep 4$2.570.500.6%4.50%5.09%29315
$58.50Sep 11$2.460.462.3%4.30%6.65%35113
$59.50Sep 18$2.460.424.1%4.30%8.40%1463.9K
$58.00Sep 4$2.350.471.5%4.11%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 199,081
Total Puts 55,283
Put/Call Ratio 0.28
Net Difference 143,798

Prior's Put/Call Breakdown

Total Calls 97,870
Total Puts 24,780
Put/Call Ratio 0.25
Net Difference 73,090

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