Tour v494
SLV
iShares Silver Trust
$57.25 +2.51%
(8/7 13:45) ◀
|
Friday, August 7, 2026 (1:50pm)
January 2026
|
▶ (8/7 13:55)
◀ 8/7 13:50 ▶

Option Volume

Detail
ℹ
Current (08/07 1:50pm) 271,123
Calls: 209,319 (77%)
Puts: 61,804 (23%)
Prior (08/06) 131,464
Calls: 104,353 (79%)
Puts: 27,111 (21%)
Current vs Prior +106.23%
Calls: +100.59% (Calls)
Puts: +127.97% (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 +12.60%
Calls: +26.36%
Puts: -17.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:50pm) $33.04M
Calls: $26.25M (79%)
Puts: $6.79M (21%)
Prior (08/06) $23.72M
Calls: $20.93M (88%)
Puts: $2.79M (12%)
Current vs Prior +39.27%
Calls: +25.41%
Puts: +143.09%
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 -23.87%
Calls: -3.42%
Puts: -58.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:50pm) 0.30
Prior (08/06) 0.26
Current vs Prior +13.65%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -39.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:50pm) 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% | 2.74%1.12% | 5.10%5.59% | 12.10%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -58.65% | -19.81%-58.65% | -4.73%-3.65% | -0.14%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -58.83% | -26.43%-61.57% | -8.66%-23.41% | -4.22%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -58.65% | -19.81%-58.65% | -4.73%-3.65% | -0.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.57% | 8.22%
Calls: 16.67% | 5.19%
Puts: 26.47% | 11.25%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +89.54% | -12.55%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +99.51% | -15.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($26.25M) vs puts ($6.79M). Unusually high activity with volume up 106% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (209,319 calls vs 61,804 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
13:50BULLISHBULLISHBULLISH
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 512 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1411.2011.35$11.271.3%31.0058
$46.50Sep 1811.1511.30$11.231.3%--0.912.0K
$47.00Sep 1810.7010.85$10.771.4%100.902.9K
$51.00Sep 117.057.15$7.101.4%30.8354
$47.00Aug 2810.3510.50$10.431.4%--0.9431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 184.904.95$4.931.0%1620.5911.6K
$68.50Sep 1811.8011.95$11.881.3%--0.83312
$68.00Aug 2810.9011.05$10.981.4%50.909
$67.50Sep 1810.9011.05$10.981.4%--0.811.1K
$50.00Sep 180.720.73$0.731.4%8460.1645.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 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%3070.13197
$59.00Aug 100.160.19$0.1816.7%4.5K0.18369
$63.00Aug 140.170.20$0.1915.8%2400.104.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.050.06$0.0616.7%6.7K0.25340
$55.00Aug 100.050.06$0.0616.7%2690.08339
$51.00Aug 140.050.06$0.0616.7%2320.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$48.00Aug 210.050.06$0.0616.7%3220.037.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 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 72.692.84$2.765.4%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. 681 active (total vol 248.8K, top 19.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.920.97$0.955.3%19.1K0.3189.1K
$58.00Aug 70.010.03$0.02100.0%17.8K0.084.6K
$57.50Aug 70.050.07$0.0633.3%12.9K0.264.4K
$57.00Aug 70.270.32$0.3016.7%10.3K0.757.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.050.06$0.0616.7%6.7K0.25340
$58.00Aug 141.721.80$1.764.5%4.2K0.5836
$57.50Aug 70.290.38$0.3426.5%2.9K0.74114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.720.84$0.7815.4%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 508.0%, max 1083.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18530.5%44.8%1083.4%272.9K
$46.00Aug 7Sep 18533.2%45.8%1064.5%162.2K
$47.50Aug 7Sep 18486.5%44.7%988.7%121.7K
$48.50Aug 7Sep 18455.6%43.7%943.6%33320
$46.50Aug 7Sep 18471.8%45.5%937.8%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18530.5%44.8%1083.4%1666.0K
$46.00Aug 7Sep 18533.2%45.8%1064.5%3811.0K
$47.50Aug 7Sep 18486.5%44.7%988.7%1.5K5.5K
$48.50Aug 7Sep 18455.6%43.7%943.6%371.6K
$46.50Aug 7Sep 18471.8%45.5%937.8%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
$63.00$64.00Aug 21$0.10$0.90$0.109.00$63.10
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$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
$52.00$51.50Sep 11$0.10$0.40$0.104.00$51.90
$51.00$50.50Sep 18$0.10$0.40$0.104.00$50.90
$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. 301 found (best R:R 10.76, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$53.50$54.00Aug 21$0.40$0.40$0.104.00$53.90
$52.50$53.00Aug 28$0.40$0.40$0.104.00$52.90
$51.00$51.50Sep 18$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.83$1.83$0.1710.76$60.17
$67.00$65.00Sep 4$1.82$1.82$0.1810.11$65.18
$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
$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. 30 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.08109.3%30.3%
$60.00Aug 7Aug 10$0.09125.4%39.4%
$62.50Aug 10Aug 12$0.0948.8%51.1%
$55.50Aug 7Aug 10$0.1187.6%30.3%
$61.50Aug 10Aug 12$0.1344.9%48.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05391.8%59.0%
$67.00Aug 7Aug 14$0.05426.6%61.8%
$68.00Aug 7Aug 14$0.05391.0%64.7%
$60.00Aug 7Aug 10$0.08125.4%39.4%
$63.00Aug 12Aug 14$0.0852.3%51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 346 found (cheapest 0.63% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.30$0.06$0.36$56.64$57.360.63%
$57.50Aug 7$0.06$0.34$0.40$57.10$57.900.70%
$56.50Aug 7$0.75$0.02$0.77$55.73$57.271.34%
$58.00Aug 7$0.02$0.78$0.80$57.20$58.801.40%
$56.00Aug 7$1.22$0.02$1.24$54.76$57.242.17%
$57.00Aug 10$0.77$0.54$1.31$55.69$58.312.29%
$57.50Aug 10$0.54$0.80$1.34$56.16$58.842.34%
$56.50Aug 10$1.05$0.34$1.39$55.11$57.892.43%
$58.00Aug 10$0.38$1.12$1.50$56.50$59.502.62%
$56.00Aug 10$1.44$0.19$1.63$54.37$57.632.85%

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$0.06$0.02$0.08$56.42$57.58
$58.00$57.00Aug 7$0.02$0.06$0.08$56.92$58.08
$57.50$57.00Aug 7$0.06$0.06$0.12$56.88$57.62
$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. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$64.00$65.00$66.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 14$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.08$0.9211.50
$59.00$60.00$61.00Sep 4$0.08$0.9211.50
$58.00$59.00$60.00Aug 21$0.09$0.9110.11
$63.00$64.00$65.00Aug 21$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-$0.77$1.23
$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-$1.24$0.76

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$3.250.520.4%5.68%6.11%4701.3K
$58.00Sep 18$3.050.491.3%5.33%6.64%7724.0K
$57.50Sep 11$2.910.510.4%5.08%5.52%139167
$58.50Sep 18$2.850.472.2%4.98%7.16%1.6K2.0K
$58.00Sep 11$2.690.491.3%4.70%6.01%132352
$59.00Sep 18$2.670.453.1%4.66%7.72%5111.0K
$57.50Sep 4$2.610.510.4%4.56%5.00%41315
$58.50Sep 11$2.500.462.2%4.37%6.55%35113
$59.50Sep 18$2.480.433.9%4.33%8.26%1463.9K
$58.00Sep 4$2.390.481.3%4.17%5.48%8632.3K

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 209,319
Total Puts 61,804
Put/Call Ratio 0.30
Net Difference 147,515

Prior's Put/Call Breakdown

Total Calls 104,353
Total Puts 27,111
Put/Call Ratio 0.26
Net Difference 77,242

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