Tour v494
SLV
iShares Silver Trust
$57.22 +2.45%
(8/7 13:25) ◀
|
Friday, August 7, 2026 (1:30pm)
January 2026
|
▶ (8/7 13:35)
◀ 8/7 13:30 ▶

Option Volume

Detail
ℹ
Current (08/07 1:30pm) 260,530
Calls: 202,583 (78%)
Puts: 57,947 (22%)
Prior (08/06) 127,400
Calls: 101,867 (80%)
Puts: 25,533 (20%)
Current vs Prior +104.50%
Calls: +98.87% (Calls)
Puts: +126.95% (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 +8.20%
Calls: +22.29%
Puts: -22.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:30pm) $31.89M
Calls: $25.15M (79%)
Puts: $6.74M (21%)
Prior (08/06) $23.11M
Calls: $20.43M (88%)
Puts: $2.68M (12%)
Current vs Prior +38.00%
Calls: +23.11%
Puts: +151.42%
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 -26.52%
Calls: -7.47%
Puts: -58.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:30pm) 0.29
Prior (08/06) 0.25
Current vs Prior +14.12%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -41.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:30pm) 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 1.12% | 2.73%1.12% | 5.12%5.61% | 12.11%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -58.63% | -20.28%-58.63% | -4.35%-3.30% | -0.09%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -58.81% | -26.86%-61.55% | -8.30%-23.13% | -4.17%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -58.63% | -20.28%-58.63% | -4.35%-3.30% | -0.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.75% | 9.66%
Calls: 16.67% | 10.67%
Puts: 8.82% | 8.64%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +12.04% | +2.77%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +17.93% | -1.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($25.15M) vs puts ($6.74M). Unusually high activity with volume up 104% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (202,583 calls vs 57,947 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
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
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 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 147.257.35$7.301.4%271.00195
$47.00Aug 1910.2010.35$10.271.5%1561.0031
$48.00Aug 289.359.50$9.431.6%--0.9367
$48.00Aug 149.209.35$9.271.6%601.00137
$65.00Sep 181.221.24$1.231.6%3.3K0.2422.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 188.758.85$8.801.1%160.7619.3K
$59.00Sep 184.254.30$4.281.2%300.552.4K
$68.50Sep 1811.8011.95$11.881.3%--0.83312
$68.00Sep 1811.3511.50$11.431.3%70.82395
$68.00Aug 2810.9011.05$10.981.4%50.919

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.060.07$0.0714.3%11.4K0.274.4K
$66.00Aug 140.080.09$0.0911.1%1510.04147
$64.00Aug 140.130.14$0.147.1%2930.07560
$59.00Aug 100.170.18$0.185.6%4.4K0.18369
$67.00Aug 210.180.20$0.1910.5%490.072.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2040.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$46.00Aug 280.080.09$0.0911.1%200.032.4K
$52.50Aug 140.100.12$0.1118.2%360.07151
$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 1011.1011.30$11.201.8%11.0011
$46.50Aug 1010.6010.80$10.701.9%31.001
$47.00Aug 1010.1010.30$10.202.0%31.0025
$47.50Aug 109.609.80$9.702.1%151.006
$48.00Aug 109.109.30$9.202.2%651.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 72.722.84$2.784.3%1331.0071
$62.00Aug 74.704.90$4.804.2%31.003
$64.00Aug 76.706.90$6.802.9%161.00--
$65.00Aug 77.707.90$7.802.6%201.003
$66.00Aug 78.708.90$8.802.3%171.008

Most actively traded options today. High liquidity = easy entry/exit. 677 active (total vol 240.7K, top 19.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.900.95$0.935.4%19.0K0.3089.1K
$58.00Aug 70.020.03$0.0333.3%17.1K0.094.6K
$57.50Aug 70.060.07$0.0714.3%11.4K0.274.4K
$57.00Aug 70.270.32$0.3016.7%10.1K0.727.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.060.08$0.0728.6%6.0K0.28340
$58.00Aug 141.741.81$1.783.9%4.2K0.5836
$57.50Aug 70.320.35$0.348.8%2.9K0.74114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.750.89$0.8217.1%2.0K0.91115

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 472.2%, max 1086.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18545.6%46.0%1086.7%162.2K
$47.00Aug 7Sep 18498.2%44.8%1011.7%272.9K
$47.50Aug 7Sep 18455.5%44.8%916.1%121.7K
$48.50Aug 7Sep 18426.5%43.6%877.2%27320
$46.50Aug 7Sep 18441.8%45.5%872.0%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18545.6%46.0%1086.7%3791.0K
$47.00Aug 7Sep 18498.2%44.8%1011.7%1666.0K
$47.50Aug 7Sep 18455.5%44.8%916.1%1.5K5.5K
$48.50Aug 7Sep 18426.5%43.6%877.2%371.6K
$46.50Aug 7Sep 18441.8%45.5%872.0%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 10.90, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$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
$55.50$55.00Aug 12$0.10$0.40$0.104.00$55.40
$55.00$54.50Aug 14$0.10$0.40$0.104.00$54.90
$52.50$52.00Aug 28$0.11$0.39$0.113.55$52.39
$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. 301 found (best R:R 10.11, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$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
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
$51.50$52.00Sep 11$0.40$0.40$0.104.00$51.90
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 28$0.90$0.90$0.109.00$61.10
$65.00$64.00Aug 28$0.90$0.90$0.109.00$64.10
$65.00$64.00Sep 4$0.90$0.90$0.109.00$64.10
$67.00$65.00Sep 4$1.80$1.80$0.209.00$65.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05426.5%65.8%
$49.00Aug 7Aug 12$0.05403.5%60.3%
$55.00Aug 7Aug 10$0.06101.9%31.3%
$60.00Aug 7Aug 10$0.08118.2%39.0%
$62.50Aug 10Aug 12$0.0948.8%51.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.06101.9%31.3%
$60.00Aug 7Aug 10$0.09118.2%39.0%
$55.50Aug 7Aug 10$0.1181.5%30.5%
$59.00Aug 7Aug 10$0.1697.1%35.5%
$56.00Aug 7Aug 10$0.1873.8%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.65% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.30$0.07$0.37$56.63$57.370.65%
$57.50Aug 7$0.07$0.34$0.41$57.09$57.910.72%
$56.50Aug 7$0.73$0.02$0.75$55.75$57.251.31%
$58.00Aug 7$0.03$0.82$0.85$57.15$58.851.49%
$56.00Aug 7$1.23$0.02$1.25$54.75$57.252.18%
$57.00Aug 10$0.75$0.54$1.29$55.71$58.292.25%
$57.50Aug 10$0.53$0.81$1.34$56.16$58.842.34%
$56.50Aug 10$1.05$0.34$1.39$55.11$57.892.43%
$58.00Aug 10$0.37$1.15$1.52$56.48$59.522.66%
$56.00Aug 10$1.41$0.20$1.61$54.39$57.612.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 4.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$56.50Aug 7$0.03$0.02$0.05$56.45$58.05
$57.50$56.50Aug 7$0.07$0.02$0.09$56.41$57.59
$58.00$57.00Aug 7$0.03$0.07$0.10$56.90$58.10
$57.50$57.00Aug 7$0.07$0.07$0.14$56.86$57.64
$59.50$55.00Aug 10$0.13$0.07$0.20$54.80$59.70
$59.00$55.00Aug 10$0.18$0.07$0.25$54.75$59.25
$59.50$55.50Aug 10$0.13$0.12$0.25$55.25$59.75
$59.00$55.50Aug 10$0.18$0.12$0.30$55.20$59.30
$58.50$55.00Aug 10$0.25$0.07$0.32$54.68$58.82
$59.50$56.00Aug 10$0.13$0.20$0.33$55.67$59.83

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
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$48.00$49.50$51.00Aug 19$0.08$1.4217.75
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$65.00$66.00$67.00Aug 14$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.08$0.9211.50
$63.00$64.00$65.00Aug 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. 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-$0.76$1.24
$47.00$46.001:2Aug 28-$0.08$0.92
$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-$1.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 5.68%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.250.520.5%5.68%6.17%4691.3K
$58.00Sep 18$3.050.491.4%5.33%6.69%7664.0K
$57.50Sep 11$2.910.510.5%5.09%5.57%138167
$58.50Sep 18$2.850.472.2%4.98%7.22%1.5K2.0K
$58.00Sep 11$2.700.481.4%4.72%6.08%130352
$59.00Sep 18$2.670.453.1%4.67%7.78%5111.0K
$57.50Sep 4$2.600.510.5%4.54%5.03%29315
$58.50Sep 11$2.500.462.2%4.37%6.61%35113
$59.50Sep 18$2.490.434.0%4.35%8.34%1463.9K
$58.00Sep 4$2.390.481.4%4.18%5.54%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 202,583
Total Puts 57,947
Put/Call Ratio 0.29
Net Difference 144,636

Prior's Put/Call Breakdown

Total Calls 101,867
Total Puts 25,533
Put/Call Ratio 0.25
Net Difference 76,334

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