Tour v494
SLV
iShares Silver Trust
$57.12 +2.27%
(8/7 13:10) ◀
|
Friday, August 7, 2026 (1:15pm)
January 2026
|
▶ (8/7 13:20)
◀ 8/7 13:15 ▶

Option Volume

Detail
ℹ
Current (08/07 1:15pm) 256,000
Calls: 199,631 (78%)
Puts: 56,369 (22%)
Prior (08/06) 124,925
Calls: 99,714 (80%)
Puts: 25,211 (20%)
Current vs Prior +104.92%
Calls: +100.20% (Calls)
Puts: +123.59% (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 +6.32%
Calls: +20.51%
Puts: -24.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:15pm) $30.98M
Calls: $24.23M (78%)
Puts: $6.75M (22%)
Prior (08/06) $22.62M
Calls: $19.98M (88%)
Puts: $2.64M (12%)
Current vs Prior +36.95%
Calls: +21.29%
Puts: +155.45%
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 -28.62%
Calls: -10.83%
Puts: -58.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:15pm) 0.28
Prior (08/06) 0.25
Current vs Prior +11.68%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -41.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:15pm) 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% | 2.77%1.21% | 5.13%5.58% | 12.13%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -55.32% | -19.12%-55.32% | -4.18%-3.73% | +0.09%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -55.51% | -25.79%-58.47% | -8.14%-23.48% | -4.00%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -55.32% | -19.12%-55.32% | -4.18%-3.73% | +0.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.16% | 10.10%
Calls: 8.33% | 9.72%
Puts: 20.00% | 10.47%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +24.43% | +7.45%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +30.97% | +3.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($24.23M) vs puts ($6.75M). Unusually high activity with volume up 105% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (199,631 calls vs 56,369 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
13:15BULLISHBULLISHBULLISH
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 501 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.0511.20$11.131.3%150.9942
$46.50Sep 1811.0511.20$11.131.3%--0.912.0K
$46.50Aug 2110.6510.80$10.731.4%21.003
$47.00Sep 1810.6010.75$10.681.4%100.902.9K
$46.50Aug 710.5510.70$10.631.4%121.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.0011.15$11.081.4%--0.821.1K
$68.00Aug 710.8010.95$10.881.4%281.00--
$57.50Sep 183.403.45$3.431.5%690.49784
$67.00Aug 79.809.95$9.881.5%211.00--
$66.00Aug 289.109.25$9.181.6%--0.8746

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 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
$59.50Aug 100.110.13$0.1216.7%3010.12197
$59.00Aug 100.160.17$0.175.9%4.4K0.17369
$67.00Aug 210.180.19$0.195.3%490.072.5K
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 70.110.12$0.128.3%5.4K0.38340
$50.00Aug 210.110.13$0.1216.7%3740.0633.2K
$50.50Aug 210.140.16$0.1513.3%250.07171

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 1211.0511.25$11.151.8%--1.0029
$46.50Aug 1210.5510.75$10.651.9%--1.0011
$47.00Aug 1210.0510.25$10.152.0%--1.0029
$48.00Aug 129.059.25$9.152.2%--1.0010
$48.50Aug 128.558.75$8.652.3%--1.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 72.802.95$2.885.2%1131.0071
$62.00Aug 74.804.95$4.883.1%31.003
$64.00Aug 76.806.95$6.882.2%161.00--
$65.00Aug 77.807.95$7.881.9%201.003
$66.00Aug 78.808.95$8.881.7%171.008

Most actively traded options today. High liquidity = easy entry/exit. 677 active (total vol 236.5K, top 19.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.890.94$0.925.4%19.0K0.3089.1K
$58.00Aug 70.010.03$0.02100.0%16.6K0.074.6K
$57.50Aug 70.040.07$0.0650.0%11.1K0.214.4K
$57.00Aug 70.230.25$0.248.3%9.9K0.627.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.110.12$0.128.3%5.4K0.38340
$58.00Aug 141.781.86$1.824.4%4.2K0.5936
$57.50Aug 70.400.49$0.4520.0%2.9K0.79114
$58.00Aug 70.850.95$0.9011.1%2.0K0.92115
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 448.0%, max 1037.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18520.0%45.7%1037.9%162.2K
$47.00Aug 7Sep 18474.3%44.7%961.2%272.9K
$47.50Aug 7Sep 18433.8%44.5%874.1%121.7K
$46.50Aug 7Sep 18421.0%45.2%832.0%122.1K
$48.50Aug 7Sep 18405.9%43.6%830.9%17320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18520.0%45.7%1037.9%3781.0K
$47.00Aug 7Sep 18474.3%44.7%961.2%1616.0K
$47.50Aug 7Sep 18433.8%44.5%874.1%1.5K5.5K
$46.50Aug 7Sep 18421.0%45.2%832.0%35724
$48.50Aug 7Sep 18405.9%43.6%830.9%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 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$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$0.13$0.87$0.136.69$64.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.21$2.29$0.2110.90$52.79
$54.00$53.50Aug 21$0.11$0.39$0.113.55$53.89
$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
$52.00$51.50Sep 18$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. 298 found (best R:R 10.11, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.50$55.00Aug 12$0.40$0.40$0.104.00$54.90
$54.50$55.00Aug 14$0.40$0.40$0.104.00$54.90
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$52.50$53.00Aug 19$0.40$0.40$0.104.00$52.90
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.82$1.82$0.1810.11$60.18
$66.00$65.00Aug 21$0.89$0.89$0.118.09$65.11
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12
$67.00$65.00Sep 4$1.75$1.75$0.257.00$65.25
$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. 29 found (avg debit $0.27, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0694.1%30.5%
$60.00Aug 7Aug 10$0.08117.1%39.1%
$62.50Aug 10Aug 12$0.0949.3%51.9%
$55.50Aug 7Aug 10$0.1274.5%29.6%
$61.50Aug 10Aug 12$0.1345.5%49.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0694.1%30.5%
$64.00Aug 7Aug 12$0.07278.9%55.3%
$63.00Aug 12Aug 14$0.0852.4%52.2%
$60.00Aug 7Aug 10$0.09117.1%39.1%
$55.50Aug 7Aug 10$0.1174.5%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.63% of stock, avg 11.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.24$0.12$0.36$56.64$57.360.63%
$57.50Aug 7$0.06$0.45$0.51$56.99$58.010.89%
$56.50Aug 7$0.66$0.03$0.69$55.81$57.191.21%
$58.00Aug 7$0.02$0.90$0.92$57.08$58.921.61%
$56.00Aug 7$1.15$0.02$1.17$54.83$57.172.05%
$57.00Aug 10$0.72$0.57$1.29$55.71$58.292.26%
$56.50Aug 10$0.99$0.35$1.34$55.16$57.842.35%
$57.50Aug 10$0.50$0.86$1.36$56.14$58.862.38%
$56.00Aug 10$1.35$0.20$1.55$54.45$57.552.71%
$58.00Aug 10$0.34$1.21$1.55$56.45$59.552.71%

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$0.06$0.02$0.08$55.92$57.58
$57.50$56.50Aug 7$0.06$0.03$0.09$56.41$57.59
$58.00$57.00Aug 7$0.02$0.12$0.14$56.86$58.14
$57.50$57.00Aug 7$0.06$0.12$0.18$56.82$57.68
$59.50$55.00Aug 10$0.12$0.07$0.19$54.81$59.69
$59.00$55.00Aug 10$0.17$0.07$0.24$54.76$59.24
$59.50$55.50Aug 10$0.12$0.12$0.24$55.26$59.74
$59.00$55.50Aug 10$0.17$0.12$0.29$55.21$59.29

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$61.00$62.00$63.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$61.00$62.00$63.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$63.00$64.00$65.00Aug 28$0.05$0.9519.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 10$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. 172 found (best net $-0.04, 166 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-$0.88$1.12
$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-$1.33$0.67

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$3.200.510.7%5.60%6.27%4691.3K
$58.00Sep 18$3.000.491.5%5.25%6.79%7484.0K
$57.50Sep 11$2.860.510.7%5.01%5.67%137167
$58.50Sep 18$2.810.472.4%4.92%7.34%1.5K2.0K
$58.00Sep 11$2.650.481.5%4.64%6.18%130352
$59.00Sep 18$2.630.453.3%4.60%7.90%5051.0K
$57.50Sep 4$2.540.500.7%4.45%5.11%29315
$59.50Sep 18$2.460.424.2%4.31%8.47%1463.9K
$58.50Sep 11$2.450.462.4%4.29%6.71%35113
$58.00Sep 4$2.340.471.5%4.10%5.64%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 199,631
Total Puts 56,369
Put/Call Ratio 0.28
Net Difference 143,262

Prior's Put/Call Breakdown

Total Calls 99,714
Total Puts 25,211
Put/Call Ratio 0.25
Net Difference 74,503

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