Tour v494
SLV
iShares Silver Trust
$57.24 +2.49%
(8/7 13:40) ◀
|
Friday, August 7, 2026 (1:45pm)
January 2026
|
▶ (8/7 13:50)
◀ 8/7 13:45 ▶

Option Volume

Detail
ℹ
Current (08/07 1:45pm) 269,847
Calls: 208,390 (77%)
Puts: 61,457 (23%)
Prior (08/06) 130,831
Calls: 103,860 (79%)
Puts: 26,971 (21%)
Current vs Prior +106.26%
Calls: +100.65% (Calls)
Puts: +127.86% (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 +12.07%
Calls: +25.80%
Puts: -18.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:45pm) $32.79M
Calls: $26.06M (79%)
Puts: $6.73M (21%)
Prior (08/06) $23.43M
Calls: $20.63M (88%)
Puts: $2.81M (12%)
Current vs Prior +39.93%
Calls: +26.35%
Puts: +139.75%
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 -24.45%
Calls: -4.10%
Puts: -58.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:45pm) 0.29
Prior (08/06) 0.26
Current vs Prior +13.57%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -39.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:45pm) 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 1.08% | 2.73%1.08% | 5.08%5.61% | 12.05%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -59.94% | -20.31%-59.94% | -5.04%-3.33% | -0.56%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -60.11% | -26.88%-62.76% | -8.95%-23.16% | -4.62%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -59.94% | -20.31%-59.94% | -5.04%-3.33% | -0.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.27% | 8.97%
Calls: 16.67% | 8.97%
Puts: 21.87% | 8.97%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +69.33% | -4.57%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +78.24% | -8.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($26.06M) vs puts ($6.73M). Unusually high activity with volume up 106% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (208,390 calls vs 61,457 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
13:45BULLISHBULLISHBULLISH
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 504 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 1910.2510.40$10.331.5%1561.0031
$47.50Sep 1810.2510.40$10.331.5%--0.891.6K
$56.50Sep 113.403.45$3.431.5%210.56126
$47.50Sep 1110.1010.25$10.181.5%--0.9140
$48.00Sep 189.809.95$9.881.5%700.8911.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.9011.05$10.981.4%--0.811.1K
$50.00Sep 180.720.73$0.731.4%8460.1645.0K
$67.00Sep 410.1010.25$10.181.5%20.86103
$66.50Sep 1810.0010.15$10.071.5%--0.79868
$67.00Aug 289.9510.10$10.021.5%--0.8929

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.080.09$0.0911.1%1510.04147
$65.00Aug 140.100.11$0.119.1%2820.06482
$59.50Aug 100.110.13$0.1216.7%3060.13197
$64.00Aug 140.130.15$0.1414.3%2940.07560
$59.00Aug 100.160.19$0.1816.7%4.5K0.18369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 100.050.06$0.0616.7%2690.08339
$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

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 1011.1511.35$11.251.8%11.0011
$46.50Aug 1010.6510.85$10.751.9%31.001
$47.00Aug 1010.1510.35$10.252.0%31.0025
$47.50Aug 109.659.85$9.752.1%151.006
$48.00Aug 109.159.35$9.252.2%651.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 72.672.83$2.755.8%1331.0071
$62.00Aug 74.654.85$4.754.2%31.003
$64.00Aug 76.656.85$6.753.0%161.00--
$65.00Aug 77.657.85$7.752.6%201.003
$66.00Aug 78.658.85$8.752.3%171.008

Most actively traded options today. High liquidity = easy entry/exit. 680 active (total vol 247.6K, top 19.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.920.97$0.955.3%19.1K0.3189.1K
$58.00Aug 70.010.02$0.0250.0%17.8K0.074.6K
$57.50Aug 70.050.07$0.0633.3%12.7K0.264.4K
$57.00Aug 70.270.32$0.3016.7%10.3K0.767.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.040.06$0.0540.0%6.7K0.24340
$58.00Aug 141.701.78$1.744.6%4.2K0.5736
$57.50Aug 70.280.35$0.3221.9%2.9K0.74114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.690.82$0.7517.3%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. 66 strikes (avg 499.4%, max 1065.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18522.6%44.8%1065.7%272.9K
$46.00Aug 7Sep 18525.2%45.8%1047.0%162.2K
$47.50Aug 7Sep 18479.3%44.7%972.5%121.7K
$48.50Aug 7Sep 18449.0%43.7%928.4%33320
$46.50Aug 7Sep 18464.7%45.5%922.3%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18522.6%44.8%1065.7%1666.0K
$46.00Aug 7Sep 18525.2%45.8%1047.0%3801.0K
$47.50Aug 7Sep 18479.3%44.7%972.5%1.5K5.5K
$48.50Aug 7Sep 18449.0%43.7%928.4%371.6K
$46.50Aug 7Sep 18464.7%45.5%922.3%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 11.50, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$63.00$64.00Aug 21$0.10$0.90$0.109.00$63.10
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.20$2.30$0.2011.50$52.80
$55.00$54.50Aug 14$0.10$0.40$0.104.00$54.90
$52.00$51.50Sep 11$0.10$0.40$0.104.00$51.90
$55.00$54.50Aug 17$0.11$0.39$0.113.55$54.89
$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. 297 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 14$0.40$0.40$0.104.00$54.40
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$54.00$54.50Aug 19$0.40$0.40$0.104.00$54.40
$52.50$53.00Aug 28$0.40$0.40$0.104.00$52.90
$51.00$51.50Sep 11$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$65.00Aug 21$0.90$0.90$0.109.00$65.10
$65.00$64.00Aug 28$0.90$0.90$0.109.00$64.10
$67.00$65.00Sep 4$1.80$1.80$0.209.00$65.20
$62.00$60.00Aug 12$1.78$1.78$0.228.09$60.22
$62.00$61.00Aug 14$0.89$0.89$0.118.09$61.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05449.0%66.1%
$49.00Aug 7Aug 12$0.05424.8%60.6%
$55.00Aug 7Aug 10$0.06108.1%30.5%
$60.00Aug 7Aug 10$0.09123.5%39.2%
$62.50Aug 10Aug 12$0.0948.6%50.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05386.3%58.9%
$67.00Aug 7Aug 14$0.05420.7%61.7%
$68.00Aug 7Aug 14$0.05385.6%64.6%
$60.00Aug 7Aug 10$0.08123.5%39.2%
$55.50Aug 7Aug 10$0.1087.2%30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.61% of stock, avg 11.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.30$0.05$0.35$56.65$57.350.61%
$57.50Aug 7$0.06$0.32$0.38$57.12$57.880.66%
$58.00Aug 7$0.02$0.75$0.77$57.23$58.771.35%
$56.50Aug 7$0.76$0.02$0.78$55.72$57.281.36%
$56.00Aug 7$1.24$0.02$1.26$54.74$57.262.20%
$57.00Aug 10$0.78$0.52$1.30$55.70$58.302.27%
$57.50Aug 10$0.55$0.78$1.33$56.17$58.832.32%
$56.50Aug 10$1.09$0.34$1.43$55.07$57.932.50%
$58.00Aug 10$0.38$1.12$1.50$56.50$59.502.62%
$56.00Aug 10$1.45$0.19$1.64$54.36$57.642.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 4.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$56.50Aug 7$0.02$0.02$0.04$56.46$58.04
$58.00$57.00Aug 7$0.02$0.05$0.07$56.93$58.07
$57.50$56.50Aug 7$0.06$0.02$0.08$56.42$57.58
$57.50$57.00Aug 7$0.06$0.05$0.11$56.89$57.61
$59.50$55.00Aug 10$0.12$0.06$0.18$54.82$59.68
$59.50$55.50Aug 10$0.12$0.11$0.23$55.27$59.73
$59.00$55.00Aug 10$0.18$0.06$0.24$54.76$59.24
$59.00$55.50Aug 10$0.18$0.11$0.29$55.21$59.29
$58.50$55.00Aug 10$0.25$0.06$0.31$54.69$58.81
$59.50$56.00Aug 10$0.12$0.19$0.31$55.69$59.81

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 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.50$51.00Aug 19$0.05$1.4529.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$64.00$65.00$66.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Sep 4$0.05$0.9519.00
$65.00$66.00$67.00Aug 28$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Aug 28$0.07$0.9313.29
$58.00$59.00$60.00Aug 17$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-0.04, 163 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-$0.75$1.25
$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-$0.16$0.84
$62.00$60.001:2Aug 12-$1.29$0.71

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 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.250.520.5%5.68%6.13%4701.3K
$58.00Sep 18$3.100.491.3%5.42%6.74%7704.0K
$57.50Sep 11$2.910.510.5%5.08%5.54%139167
$58.50Sep 18$2.860.472.2%5.00%7.20%1.5K2.0K
$58.00Sep 11$2.720.491.3%4.75%6.08%131352
$59.00Sep 18$2.670.453.1%4.66%7.74%5111.0K
$57.50Sep 4$2.600.510.5%4.54%5.00%29315
$58.50Sep 11$2.500.462.2%4.37%6.57%35113
$59.50Sep 18$2.490.434.0%4.35%8.30%1463.9K
$58.00Sep 4$2.400.481.3%4.19%5.52%8542.3K

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 208,390
Total Puts 61,457
Put/Call Ratio 0.29
Net Difference 146,933

Prior's Put/Call Breakdown

Total Calls 103,860
Total Puts 26,971
Put/Call Ratio 0.26
Net Difference 76,889

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