Tour v494
SLV
iShares Silver Trust
$57.29 +2.57%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (2:05pm)
January 2026
|
▶ (8/7 14:10)
◀ 8/7 14:05 ▶

Option Volume

Detail
ℹ
Current (08/07 2:05pm) 275,120
Calls: 212,261 (77%)
Puts: 62,859 (23%)
Prior (08/06) 134,839
Calls: 107,298 (80%)
Puts: 27,541 (20%)
Current vs Prior +104.04%
Calls: +97.82% (Calls)
Puts: +128.24% (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 +14.26%
Calls: +28.13%
Puts: -16.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:05pm) $33.91M
Calls: $27.08M (80%)
Puts: $6.83M (20%)
Prior (08/06) $24.42M
Calls: $21.66M (89%)
Puts: $2.76M (11%)
Current vs Prior +38.85%
Calls: +25.02%
Puts: +147.20%
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 -21.87%
Calls: -0.36%
Puts: -57.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:05pm) 0.30
Prior (08/06) 0.26
Current vs Prior +15.37%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -39.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:05pm) 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 1.03% | 2.69%1.03% | 5.04%5.55% | 12.04%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -61.91% | -21.40%-61.91% | -5.77%-4.32% | -0.64%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -62.07% | -27.88%-64.59% | -9.66%-23.94% | -4.70%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -61.91% | -21.40%-61.91% | -5.77%-4.32% | -0.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.07% | 9.74%
Calls: 20.00% | 7.79%
Puts: 24.14% | 11.69%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +93.94% | +3.62%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +104.14% | -0.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($27.08M) vs puts ($6.83M). Unusually high activity with volume up 104% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (212,261 calls vs 62,859 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
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 518 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 1811.6511.80$11.731.3%10.922.1K
$46.00Aug 1211.2011.35$11.271.3%--1.0029
$59.00Aug 140.720.73$0.731.4%6.1K0.334.4K
$46.50Aug 1210.7010.85$10.771.4%--1.0011
$47.00Sep 1810.7010.85$10.771.4%100.902.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.7511.90$11.831.3%--0.83312
$58.50Sep 183.903.95$3.931.3%1.5K0.532.5K
$68.00Sep 411.0011.15$11.081.4%20.874
$68.00Aug 2810.8511.00$10.931.4%50.909
$67.50Sep 1810.8511.00$10.931.4%--0.811.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.050.06$0.0616.7%13.0K0.264.4K
$66.00Aug 140.080.09$0.0911.1%1510.04147
$65.00Aug 140.100.12$0.1118.2%2820.06482
$59.50Aug 100.110.13$0.1216.7%3180.13197
$59.00Aug 100.160.19$0.1816.7%4.5K0.18369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2390.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$46.00Aug 280.080.09$0.0911.1%200.032.4K
$50.00Aug 210.110.13$0.1216.7%4640.0633.2K
$53.00Aug 140.140.15$0.156.7%1670.09584

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 711.1511.35$11.251.8%151.0042
$46.50Aug 710.6510.85$10.751.9%121.0048
$47.00Aug 710.1510.35$10.252.0%171.0049
$47.50Aug 79.659.85$9.752.1%121.0097
$48.00Aug 79.159.35$9.252.2%831.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.6510.85$10.751.9%310.99--
$62.00Aug 74.654.85$4.754.2%30.993
$65.00Aug 77.657.85$7.752.6%220.993
$60.00Aug 72.672.83$2.755.8%1630.9971
$64.00Aug 76.656.85$6.753.0%160.98--

Most actively traded options today. High liquidity = easy entry/exit. 685 active (total vol 252.3K, top 19.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.920.95$0.943.2%19.2K0.3189.1K
$58.00Aug 70.010.02$0.0250.0%17.9K0.074.6K
$57.50Aug 70.050.06$0.0616.7%13.0K0.264.4K
$57.00Aug 70.270.33$0.3020.0%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%6.9K0.22340
$58.00Aug 141.691.77$1.734.6%4.2K0.5736
$57.50Aug 70.250.32$0.2924.1%2.9K0.74114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.680.81$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 545.0%, max 1158.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18563.7%44.8%1158.2%272.9K
$46.00Aug 7Sep 18566.5%45.9%1133.7%162.2K
$47.50Aug 7Sep 18517.1%44.8%1053.3%121.7K
$48.50Aug 7Sep 18484.4%43.7%1008.9%33320
$46.50Aug 7Sep 18501.3%45.6%999.4%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18563.7%44.8%1158.2%1696.0K
$46.00Aug 7Sep 18566.5%45.9%1133.7%3811.0K
$47.50Aug 7Sep 18517.1%44.8%1053.3%1.5K5.5K
$48.50Aug 7Sep 18484.4%43.7%1008.9%371.6K
$46.50Aug 7Sep 18501.3%45.6%999.4%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 11.50, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Aug 21$0.10$0.90$0.109.00$63.10
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$63.00$64.00Aug 28$0.13$0.87$0.136.69$63.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.20$2.30$0.2011.50$52.80
$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
$55.00$54.50Aug 14$0.11$0.39$0.113.55$54.89
$55.00$54.50Aug 17$0.11$0.39$0.113.55$54.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 9.53, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$55.50Aug 12$0.40$0.40$0.104.00$55.40
$54.00$54.50Aug 14$0.40$0.40$0.104.00$54.40
$54.50$55.00Aug 14$0.40$0.40$0.104.00$54.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.81$1.81$0.199.53$60.19
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$62.00$61.00Aug 14$0.89$0.89$0.118.09$61.11
$67.00$65.00Sep 4$1.77$1.77$0.237.70$65.23
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12

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
$48.50Aug 7Aug 12$0.05484.4%66.3%
$49.00Aug 7Aug 12$0.05458.3%60.8%
$55.00Aug 7Aug 10$0.07117.2%30.1%
$60.00Aug 7Aug 10$0.08131.7%38.5%
$62.50Aug 10Aug 12$0.0948.6%50.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05414.1%58.8%
$67.00Aug 7Aug 14$0.05451.0%61.6%
$60.00Aug 7Aug 10$0.07131.7%38.5%
$55.50Aug 7Aug 10$0.0994.2%29.9%
$56.00Aug 7Aug 10$0.1585.8%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 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$0.29$0.35$57.15$57.850.61%
$58.00Aug 7$0.02$0.75$0.77$57.23$58.771.34%
$56.50Aug 7$0.78$0.02$0.80$55.70$57.301.40%
$57.00Aug 10$0.77$0.49$1.26$55.74$58.262.20%
$56.00Aug 7$1.27$0.02$1.29$54.71$57.292.25%
$57.50Aug 10$0.55$0.77$1.32$56.18$58.822.30%
$56.50Aug 10$1.09$0.30$1.39$55.11$57.892.43%
$58.00Aug 10$0.39$1.11$1.50$56.50$59.502.62%
$56.00Aug 10$1.44$0.17$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 0.07% of stock, avg 4.89%)

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$0.05$0.17$54.83$59.67
$59.50$55.50Aug 10$0.12$0.10$0.22$55.28$59.72
$59.00$55.00Aug 10$0.18$0.05$0.23$54.77$59.23
$59.00$55.50Aug 10$0.18$0.10$0.28$55.22$59.28
$59.50$56.00Aug 10$0.12$0.17$0.29$55.71$59.79
$58.50$55.00Aug 10$0.26$0.05$0.31$54.69$58.81

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. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 28$0.05$0.9519.00
$61.00$62.00$63.00Sep 11$0.05$0.9519.00
$48.00$49.50$51.00Aug 19$0.08$1.4217.75
$61.00$62.00$63.00Aug 14$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$61.00$62.00$63.00Sep 4$0.07$0.9313.29
$58.00$59.00$60.00Aug 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. 173 found (best net $-0.04, 167 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-$0.14$0.86
$62.00$60.001:2Aug 12-$1.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.76%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.300.520.4%5.76%6.13%4791.3K
$58.00Sep 18$3.050.501.2%5.32%6.56%7784.0K
$57.50Sep 11$2.930.510.4%5.11%5.48%139167
$58.50Sep 18$2.880.472.1%5.03%7.14%1.6K2.0K
$58.00Sep 11$2.710.491.2%4.73%5.97%136352
$59.00Sep 18$2.690.453.0%4.70%7.68%5161.0K
$57.50Sep 4$2.610.510.4%4.56%4.92%41315
$59.50Sep 18$2.510.433.9%4.38%8.24%1463.9K
$58.50Sep 11$2.500.462.1%4.36%6.48%35113
$58.00Sep 4$2.400.481.2%4.19%5.43%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 212,261
Total Puts 62,859
Put/Call Ratio 0.30
Net Difference 149,402

Prior's Put/Call Breakdown

Total Calls 107,298
Total Puts 27,541
Put/Call Ratio 0.26
Net Difference 79,757

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