Tour v494
SLV
iShares Silver Trust
$57.30 +2.60%
(8/7 13:50) ◀
|
Friday, August 7, 2026 (1:55pm)
January 2026
|
▶ (8/7 14:00)
◀ 8/7 13:55 ▶

Option Volume

Detail
ℹ
Current (08/07 1:55pm) 272,859
Calls: 210,564 (77%)
Puts: 62,295 (23%)
Prior (08/06) 133,973
Calls: 106,587 (80%)
Puts: 27,386 (20%)
Current vs Prior +103.67%
Calls: +97.55% (Calls)
Puts: +127.47% (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 +13.32%
Calls: +27.11%
Puts: -17.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:55pm) $33.63M
Calls: $26.88M (80%)
Puts: $6.75M (20%)
Prior (08/06) $24.17M
Calls: $21.42M (89%)
Puts: $2.74M (11%)
Current vs Prior +39.14%
Calls: +25.46%
Puts: +145.99%
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 -22.52%
Calls: -1.09%
Puts: -58.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:55pm) 0.30
Prior (08/06) 0.26
Current vs Prior +15.14%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -39.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:55pm) 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% | 2.71%1.10% | 5.06%5.58% | 12.04%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -59.33% | -20.90%-59.33% | -5.46%-3.74% | -0.66%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -59.51% | -27.43%-62.20% | -9.36%-23.48% | -4.72%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -59.33% | -20.90%-59.33% | -5.46%-3.74% | -0.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.57% | 6.50%
Calls: 5.71% | 5.00%
Puts: 21.43% | 8.00%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +19.24% | -30.85%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +25.52% | -33.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($26.88M) vs puts ($6.75M). Unusually high activity with volume up 104% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (210,564 calls vs 62,295 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
13:55BULLISHBULLISHBULLISH
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 513 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 2110.8010.95$10.881.4%21.003
$60.00Sep 182.372.41$2.391.7%4.2K0.4139.0K
$46.00Sep 1811.6511.85$11.751.7%10.922.1K
$46.00Aug 2811.3511.55$11.451.7%21.0023
$46.00Aug 1911.2511.45$11.351.8%301.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 2810.8511.00$10.931.4%50.909
$67.50Sep 1810.8511.00$10.931.4%--0.811.1K
$63.00Sep 187.057.15$7.101.4%20.703.8K
$67.00Sep 1810.4010.55$10.481.4%70.801.3K
$67.00Sep 410.0510.20$10.131.5%20.85103

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.070.08$0.0812.5%12.9K0.304.4K
$66.00Aug 140.080.09$0.0911.1%1510.04147
$60.00Aug 100.090.10$0.1010.0%3.1K0.10598
$65.00Aug 140.100.12$0.1118.2%2820.06482
$59.50Aug 100.120.13$0.137.7%3090.13197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$46.00Aug 280.080.09$0.0911.1%200.032.4K
$50.00Aug 210.110.13$0.1216.7%4640.0633.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 354 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.2011.40$11.301.8%151.0042
$46.50Aug 710.7010.90$10.801.9%121.0048
$47.00Aug 710.2010.40$10.301.9%171.0049
$47.50Aug 79.709.90$9.802.0%121.0097
$48.00Aug 79.209.40$9.302.2%831.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.6010.80$10.701.9%311.00--
$62.00Aug 74.604.80$4.704.3%30.993
$65.00Aug 77.607.80$7.702.6%200.993
$60.00Aug 72.642.77$2.714.8%1630.9971
$64.00Aug 76.606.80$6.703.0%160.98--

Most actively traded options today. High liquidity = easy entry/exit. 685 active (total vol 250.4K, top 19.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.930.98$0.965.2%19.2K0.3189.1K
$58.00Aug 70.020.03$0.0333.3%17.9K0.104.6K
$57.50Aug 70.070.08$0.0812.5%12.9K0.304.4K
$57.00Aug 70.340.36$0.355.7%10.4K0.797.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.040.05$0.0520.0%6.9K0.21340
$58.00Aug 141.701.75$1.732.9%4.2K0.5736
$57.50Aug 70.250.31$0.2821.4%2.9K0.70114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.660.81$0.7420.3%2.0K0.90115

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 505.9%, max 1110.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18542.2%44.8%1110.2%272.9K
$46.00Aug 7Sep 18544.8%45.9%1086.4%162.2K
$47.50Aug 7Sep 18497.4%44.8%1009.4%121.7K
$48.50Aug 7Sep 18466.0%43.7%966.9%33320
$46.50Aug 7Sep 18482.1%45.6%957.4%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18542.2%44.8%1110.2%1666.0K
$46.00Aug 7Sep 18544.8%45.9%1086.4%3811.0K
$47.50Aug 7Sep 18497.4%44.8%1009.4%1.5K5.5K
$48.50Aug 7Sep 18466.0%43.7%966.9%371.6K
$46.50Aug 7Sep 18482.1%45.6%957.4%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 11.50, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$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$0.13$0.87$0.136.69$64.13
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 17$0.10$0.40$0.104.00$54.90
$51.50$51.00Sep 11$0.10$0.40$0.104.00$51.40
$51.00$50.50Sep 18$0.10$0.40$0.104.00$50.90
$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. 297 found (best R:R 10.76, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.50$54.00Aug 21$0.40$0.40$0.104.00$53.90
$52.00$52.50Sep 4$0.40$0.40$0.104.00$52.40
$50.50$51.00Sep 11$0.40$0.40$0.104.00$50.90
$48.50$49.00Sep 18$0.40$0.40$0.104.00$48.90
$52.00$52.50Sep 18$0.40$0.40$0.104.00$52.40
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$1.81$1.81$0.199.53$65.19
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$66.00$65.00Aug 28$0.89$0.89$0.118.09$65.11

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$0.05157.4%35.4%
$55.00Aug 7Aug 10$0.07114.0%30.2%
$60.00Aug 7Aug 10$0.09125.4%38.8%
$62.50Aug 10Aug 12$0.0948.3%50.6%
$55.50Aug 7Aug 10$0.1191.9%30.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 7Aug 14$0.05433.4%61.5%
$68.00Aug 7Aug 14$0.05396.0%64.4%
$66.00Aug 7Aug 14$0.08397.9%58.7%
$63.00Aug 12Aug 14$0.0851.9%51.4%
$60.00Aug 7Aug 10$0.09125.8%38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.63% of stock, avg 11.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.08$0.28$0.36$57.14$57.860.63%
$57.00Aug 7$0.35$0.05$0.40$56.60$57.400.70%
$58.00Aug 7$0.03$0.74$0.77$57.23$58.771.34%
$56.50Aug 7$0.80$0.02$0.82$55.68$57.321.43%
$57.00Aug 10$0.80$0.49$1.29$55.71$58.292.25%
$57.50Aug 10$0.54$0.75$1.29$56.21$58.792.25%
$56.00Aug 7$1.30$0.02$1.32$54.68$57.322.30%
$56.50Aug 10$1.10$0.31$1.41$55.09$57.912.46%
$58.00Aug 10$0.39$1.09$1.48$56.52$59.482.58%
$56.00Aug 10$1.49$0.17$1.66$54.34$57.662.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$56.50Aug 7$0.03$0.02$0.05$56.45$58.05
$58.00$57.00Aug 7$0.03$0.05$0.08$56.92$58.08
$57.50$56.50Aug 7$0.08$0.02$0.10$56.40$57.60
$57.50$57.00Aug 7$0.08$0.05$0.13$56.87$57.63
$59.50$55.00Aug 10$0.13$0.05$0.18$54.82$59.68
$59.00$55.00Aug 10$0.18$0.05$0.23$54.77$59.23
$59.50$55.50Aug 10$0.13$0.11$0.24$55.26$59.74
$59.00$55.50Aug 10$0.18$0.11$0.29$55.21$59.29
$59.50$56.00Aug 10$0.13$0.17$0.30$55.70$59.80
$58.50$55.00Aug 10$0.27$0.05$0.32$54.68$58.82

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. 71 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
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$64.00$65.00$66.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 12$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$63.00$64.00$65.00Aug 28$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.07$0.9313.29
$62.00$63.00$64.00Aug 28$0.07$0.9313.29

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-$0.72$1.28
$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-$0.14$0.86
$62.00$60.001:2Aug 12-$1.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 5.76%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.300.520.3%5.76%6.11%4711.3K
$58.00Sep 18$3.050.501.2%5.32%6.54%7724.0K
$57.50Sep 11$2.940.510.3%5.13%5.48%139167
$58.50Sep 18$2.890.472.1%5.04%7.14%1.6K2.0K
$58.00Sep 11$2.730.491.2%4.76%5.99%132352
$59.00Sep 18$2.700.453.0%4.71%7.68%5161.0K
$57.50Sep 4$2.630.510.3%4.59%4.94%41315
$58.50Sep 11$2.530.462.1%4.42%6.51%35113
$59.50Sep 18$2.520.433.8%4.40%8.24%1463.9K
$58.00Sep 4$2.420.481.2%4.22%5.45%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 210,564
Total Puts 62,295
Put/Call Ratio 0.30
Net Difference 148,269

Prior's Put/Call Breakdown

Total Calls 106,587
Total Puts 27,386
Put/Call Ratio 0.26
Net Difference 79,201

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