Tour v494
SLV
iShares Silver Trust
$57.09 +2.21%
(8/7 13:15) ◀
|
Friday, August 7, 2026 (1:20pm)
January 2026
|
▶ (8/7 13:25)
◀ 8/7 13:20 ▶

Option Volume

Detail
ℹ
Current (08/07 1:20pm) 256,823
Calls: 200,075 (78%)
Puts: 56,748 (22%)
Prior (08/06) 125,563
Calls: 100,243 (80%)
Puts: 25,320 (20%)
Current vs Prior +104.54%
Calls: +99.59% (Calls)
Puts: +124.12% (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 +6.66%
Calls: +20.78%
Puts: -24.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:20pm) $30.92M
Calls: $24.08M (78%)
Puts: $6.84M (22%)
Prior (08/06) $22.80M
Calls: $20.16M (88%)
Puts: $2.64M (12%)
Current vs Prior +35.65%
Calls: +19.45%
Puts: +159.51%
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 -28.75%
Calls: -11.40%
Puts: -57.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:20pm) 0.28
Prior (08/06) 0.25
Current vs Prior +12.29%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -41.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:20pm) 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% | 5.15%5.61% | 12.09%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -55.30% | -19.07%-55.30% | -3.81%-3.38% | -0.29%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -55.49% | -25.75%-58.45% | -7.77%-23.20% | -4.37%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -55.30% | -19.07%-55.30% | -3.81%-3.38% | -0.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.52% | 10.12%
Calls: 13.64% | 10.00%
Puts: 23.40% | 10.23%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +62.74% | +7.66%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +71.30% | +3.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($24.08M) vs puts ($6.84M). Unusually high activity with volume up 105% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (200,075 calls vs 56,748 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
13:20BULLISHBULLISHBULLISH
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 506 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 1811.5011.65$11.581.3%10.922.1K
$46.50Sep 1811.0011.15$11.081.4%--0.912.0K
$47.50Sep 1810.1010.25$10.181.5%--0.891.6K
$47.50Sep 119.9510.10$10.021.5%--0.9140
$48.00Sep 119.509.65$9.571.6%--0.9045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.0011.15$11.081.4%--0.821.1K
$65.50Sep 189.259.40$9.321.6%--0.77808
$68.50Sep 1811.9012.10$12.001.7%--0.83312
$65.00Sep 118.608.75$8.681.7%40.7929
$68.00Aug 2811.0011.20$11.101.8%50.919

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
$57.50Aug 70.050.06$0.0616.7%11.1K0.204.4K
$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%3020.12197
$59.00Aug 100.160.18$0.1711.8%4.4K0.17369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2020.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$50.00Aug 210.110.13$0.1216.7%3740.0633.2K
$50.50Aug 210.140.16$0.1513.3%250.07171
$53.50Aug 140.180.21$0.2015.0%1630.121.1K

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 711.0011.20$11.101.8%151.0042
$46.50Aug 710.5010.70$10.601.9%121.0048
$47.00Aug 710.0010.20$10.102.0%171.0049
$47.50Aug 79.509.70$9.602.1%121.0097
$48.00Aug 79.009.20$9.102.2%701.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 127.858.05$7.952.5%301.0010
$68.00Aug 1410.8511.05$10.951.8%--1.0011
$68.00Aug 710.8011.00$10.901.8%281.00--
$62.00Aug 74.805.00$4.904.1%30.993
$65.00Aug 77.808.00$7.902.5%200.993

Most actively traded options today. High liquidity = easy entry/exit. 677 active (total vol 237.3K, top 19.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.890.92$0.913.3%19.0K0.3089.1K
$58.00Aug 70.010.03$0.02100.0%16.6K0.074.6K
$57.50Aug 70.050.06$0.0616.7%11.1K0.204.4K
$57.00Aug 70.200.23$0.2213.6%9.9K0.577.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.110.14$0.1323.1%5.5K0.43340
$58.00Aug 141.811.90$1.864.8%4.2K0.5936
$57.50Aug 70.410.52$0.4723.4%2.9K0.80114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.890.95$0.926.5%2.0K0.93115

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 440.5%, max 1051.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18524.1%45.5%1051.9%162.2K
$47.00Aug 7Sep 18477.8%44.6%970.2%272.9K
$47.50Aug 7Sep 18437.0%44.3%886.0%121.7K
$46.50Aug 7Sep 18424.2%45.0%843.3%122.1K
$48.50Aug 7Sep 18408.6%43.4%842.2%20320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18524.1%45.5%1051.9%3781.0K
$47.00Aug 7Sep 18477.8%44.6%970.2%1666.0K
$47.50Aug 7Sep 18437.0%44.3%886.0%1.5K5.5K
$46.50Aug 7Sep 18424.2%45.0%843.3%35724
$48.50Aug 7Sep 18408.6%43.4%842.2%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 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.10$0.90$0.109.00$61.10
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$63.00$64.00Aug 28$0.11$0.89$0.118.09$63.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.21$2.29$0.2110.90$52.79
$57.00$56.50Aug 7$0.10$0.40$0.104.00$56.90
$55.00$54.50Aug 14$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$52.00Sep 4$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. 302 found (best R:R 10.11, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.50$55.00Aug 14$0.40$0.40$0.104.00$54.90
$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
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$53.50$54.00Aug 21$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
$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
$66.00$65.00Aug 28$0.90$0.90$0.109.00$65.10
$67.00$65.00Sep 4$1.78$1.78$0.228.09$65.22

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
$55.00Aug 7Aug 10$0.0793.3%30.0%
$60.00Aug 7Aug 10$0.08120.3%39.6%
$62.50Aug 10Aug 12$0.0949.7%52.1%
$55.50Aug 7Aug 10$0.1173.4%29.0%
$61.50Aug 10Aug 12$0.1345.9%49.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0693.3%30.0%
$60.00Aug 7Aug 10$0.06120.3%39.6%
$55.50Aug 7Aug 10$0.1173.4%29.0%
$59.00Aug 7Aug 10$0.15100.9%36.5%
$56.00Aug 7Aug 10$0.1964.6%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.61% of stock, avg 11.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.22$0.13$0.35$56.65$57.350.61%
$57.50Aug 7$0.06$0.47$0.53$56.97$58.030.93%
$56.50Aug 7$0.63$0.03$0.66$55.84$57.161.16%
$58.00Aug 7$0.02$0.92$0.94$57.06$58.941.65%
$56.00Aug 7$1.11$0.02$1.13$54.87$57.131.98%
$56.50Aug 10$0.95$0.35$1.30$55.20$57.802.28%
$57.00Aug 10$0.70$0.60$1.30$55.70$58.302.28%
$57.50Aug 10$0.49$0.88$1.37$56.13$58.872.40%
$56.00Aug 10$1.32$0.21$1.53$54.47$57.532.68%
$58.00Aug 10$0.34$1.23$1.57$56.43$59.572.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.87%)

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$0.13$0.15$56.85$58.15
$57.50$57.00Aug 7$0.06$0.13$0.19$56.81$57.69
$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. 60 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
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 28$0.06$0.9415.67
$63.00$64.00$65.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 14$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$61.00$62.00$63.00Aug 21$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. 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-$0.92$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. 132 found (best yield 5.61%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.200.510.7%5.61%6.32%4691.3K
$58.00Sep 18$2.990.491.6%5.24%6.83%7484.0K
$57.50Sep 11$2.830.500.7%4.96%5.68%137167
$58.50Sep 18$2.800.462.5%4.90%7.37%1.5K2.0K
$58.00Sep 11$2.630.481.6%4.61%6.20%130352
$59.00Sep 18$2.610.443.4%4.57%7.92%5051.0K
$57.50Sep 4$2.520.500.7%4.41%5.13%29315
$58.50Sep 11$2.450.452.5%4.29%6.76%35113
$59.50Sep 18$2.440.424.2%4.27%8.50%1463.9K
$58.00Sep 4$2.330.471.6%4.08%5.68%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 200,075
Total Puts 56,748
Put/Call Ratio 0.28
Net Difference 143,327

Prior's Put/Call Breakdown

Total Calls 100,243
Total Puts 25,320
Put/Call Ratio 0.25
Net Difference 74,923

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