Tour v494
SLV
iShares Silver Trust
$57.20 +2.42%
(8/7 13:35) ◀
|
Friday, August 7, 2026 (1:40pm)
January 2026
|
▶ (8/7 13:45)
◀ 8/7 13:40 ▶

Option Volume

Detail
ℹ
Current (08/07 1:40pm) 264,613
Calls: 204,664 (77%)
Puts: 59,949 (23%)
Prior (08/06) 129,253
Calls: 102,964 (80%)
Puts: 26,289 (20%)
Current vs Prior +104.72%
Calls: +98.77% (Calls)
Puts: +128.04% (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 +9.90%
Calls: +23.55%
Puts: -20.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:40pm) $31.91M
Calls: $25.05M (79%)
Puts: $6.86M (21%)
Prior (08/06) $23.35M
Calls: $20.56M (88%)
Puts: $2.79M (12%)
Current vs Prior +36.67%
Calls: +21.86%
Puts: +145.79%
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 -26.47%
Calls: -7.81%
Puts: -57.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:40pm) 0.29
Prior (08/06) 0.26
Current vs Prior +14.72%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -39.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:40pm) 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 1.10% | 2.80%1.10% | 5.10%5.59% | 12.06%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -59.26% | -18.21%-59.26% | -4.65%-3.57% | -0.49%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -59.44% | -24.95%-62.13% | -8.58%-23.34% | -4.55%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -59.26% | -18.21%-59.26% | -4.65%-3.57% | -0.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.31% | 9.13%
Calls: 7.69% | 5.33%
Puts: 18.92% | 12.94%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +16.96% | -2.87%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +23.11% | -6.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($25.05M) vs puts ($6.86M). Unusually high activity with volume up 105% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (204,664 calls vs 59,949 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
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
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 493 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1911.1511.30$11.231.3%301.002
$65.00Sep 181.211.23$1.221.6%3.3K0.2422.6K
$49.00Sep 188.859.00$8.931.7%110.868.5K
$46.00Sep 1811.5011.70$11.601.7%10.922.1K
$46.00Aug 2111.1511.35$11.251.8%1521.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 183.653.70$3.681.4%2740.5110.6K
$68.00Aug 2810.9511.10$11.021.4%50.909
$67.50Sep 1810.9511.10$11.021.4%--0.821.1K
$62.50Sep 186.756.85$6.801.5%10.691.7K
$66.00Sep 189.609.75$9.681.5%30.781.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.080.09$0.0911.1%1510.04147
$63.00Aug 140.160.18$0.1711.8%2350.094.5K
$59.00Aug 100.160.19$0.1816.7%4.5K0.17369
$67.00Aug 210.180.20$0.1910.5%490.072.5K
$66.00Aug 210.210.24$0.2213.6%1830.095.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2300.04421
$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%4560.0633.2K

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%831.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.7510.95$10.851.8%310.99--
$62.00Aug 74.754.95$4.854.1%30.993
$65.00Aug 77.757.95$7.852.5%200.993
$60.00Aug 72.752.92$2.846.0%1330.9971
$67.00Aug 79.759.95$9.852.0%210.99--

Most actively traded options today. High liquidity = easy entry/exit. 679 active (total vol 243.1K, top 19.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.890.95$0.926.5%19.1K0.3089.1K
$58.00Aug 70.010.03$0.02100.0%17.7K0.084.6K
$57.50Aug 70.040.06$0.0540.0%11.7K0.224.4K
$57.00Aug 70.250.27$0.267.7%10.3K0.707.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.060.08$0.0728.6%6.1K0.30340
$58.00Aug 141.751.83$1.794.5%4.2K0.5836
$57.50Aug 70.330.40$0.3718.9%2.9K0.78114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.780.93$0.8617.4%2.0K0.92115

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 487.8%, max 1045.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18511.1%44.6%1045.8%272.9K
$46.00Aug 7Sep 18513.9%45.6%1027.5%162.2K
$47.50Aug 7Sep 18468.7%44.5%953.9%121.7K
$48.50Aug 7Sep 18438.7%43.4%910.3%33320
$46.50Aug 7Sep 18454.6%45.3%904.7%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18511.1%44.6%1045.8%1666.0K
$46.00Aug 7Sep 18513.9%45.6%1027.5%3791.0K
$47.50Aug 7Sep 18468.7%44.5%953.9%1.5K5.5K
$48.50Aug 7Sep 18438.7%43.4%910.3%371.6K
$46.50Aug 7Sep 18454.6%45.3%904.7%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 10.90, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$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
$62.00$63.00Aug 28$0.14$0.86$0.146.14$62.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.21$2.29$0.2110.90$52.79
$51.00$50.50Sep 18$0.10$0.40$0.104.00$50.90
$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
$54.50$54.00Aug 19$0.11$0.39$0.113.55$54.39

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 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$52.50$53.00Aug 28$0.40$0.40$0.104.00$52.90
$51.50$52.00Sep 4$0.40$0.40$0.104.00$51.90
$50.50$51.00Sep 18$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.82$1.82$0.1810.11$60.18
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$67.00$65.00Sep 4$1.77$1.77$0.237.70$65.23
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Aug 7Aug 10$0.05145.0%34.3%
$55.00Aug 7Aug 10$0.07103.8%30.4%
$60.00Aug 7Aug 10$0.09123.3%39.8%
$62.50Aug 10Aug 12$0.0949.1%51.5%
$55.50Aug 7Aug 10$0.1182.7%30.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 7Aug 12$0.05297.0%54.9%
$66.00Aug 7Aug 14$0.05381.0%59.3%
$67.00Aug 7Aug 14$0.05414.6%62.0%
$60.00Aug 7Aug 10$0.07123.3%39.8%
$63.00Aug 12Aug 14$0.0852.7%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.58% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.26$0.07$0.33$56.67$57.330.58%
$57.50Aug 7$0.05$0.37$0.42$57.08$57.920.73%
$56.50Aug 7$0.70$0.02$0.72$55.78$57.221.26%
$58.00Aug 7$0.02$0.86$0.88$57.12$58.881.54%
$56.00Aug 7$1.19$0.02$1.21$54.79$57.212.12%
$57.00Aug 10$0.75$0.56$1.31$55.69$58.312.29%
$57.50Aug 10$0.51$0.85$1.36$56.14$58.862.38%
$56.50Aug 10$1.02$0.36$1.38$55.12$57.882.41%
$58.00Aug 10$0.37$1.19$1.56$56.44$59.562.73%
$56.00Aug 10$1.38$0.20$1.58$54.42$57.582.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$56.50Aug 7$0.02$0.02$0.04$56.46$58.04
$57.50$56.50Aug 7$0.05$0.02$0.07$56.43$57.57
$58.00$57.00Aug 7$0.02$0.07$0.09$56.91$58.09
$57.50$57.00Aug 7$0.05$0.07$0.12$56.88$57.62
$59.50$55.00Aug 10$0.13$0.06$0.19$54.81$59.69
$59.00$55.00Aug 10$0.18$0.06$0.24$54.76$59.24
$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$0.06$0.31$54.69$58.81
$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. 63 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
$61.00$62.00$63.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 28$0.07$0.9313.29
$60.00$61.00$62.00Aug 14$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 12$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
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Sep 4$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. 168 found (best net $-0.04, 162 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
$64.00$65.001:2Aug 10$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$60.001:2Aug 7-$0.83$1.17
$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-$1.31$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 5.68%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.250.510.5%5.68%6.21%4701.3K
$58.00Sep 18$3.000.491.4%5.24%6.64%7664.0K
$57.50Sep 11$2.890.510.5%5.05%5.58%138167
$58.50Sep 18$2.840.472.3%4.97%7.24%1.5K2.0K
$58.00Sep 11$2.680.481.4%4.69%6.08%131352
$59.00Sep 18$2.650.453.1%4.63%7.78%5111.0K
$57.50Sep 4$2.580.500.5%4.51%5.03%29315
$58.50Sep 11$2.480.462.3%4.34%6.61%35113
$59.50Sep 18$2.470.424.0%4.32%8.34%1463.9K
$58.00Sep 4$2.370.481.4%4.14%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 204,664
Total Puts 59,949
Put/Call Ratio 0.29
Net Difference 144,715

Prior's Put/Call Breakdown

Total Calls 102,964
Total Puts 26,289
Put/Call Ratio 0.26
Net Difference 76,675

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