Tour v494
SLV
iShares Silver Trust
$57.29 +2.57%
(8/7 14:05) ◀
|
Friday, August 7, 2026 (2:10pm)
January 2026
|
▶ (8/7 14:15)
◀ 8/7 14:10 ▶

Option Volume

Detail
ℹ
Current (08/07 2:10pm) 276,386
Calls: 212,816 (77%)
Puts: 63,570 (23%)
Prior (08/06) 135,745
Calls: 108,065 (80%)
Puts: 27,680 (20%)
Current vs Prior +103.61%
Calls: +96.93% (Calls)
Puts: +129.66% (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 +14.79%
Calls: +28.47%
Puts: -15.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:10pm) $34.15M
Calls: $27.30M (80%)
Puts: $6.84M (20%)
Prior (08/06) $24.84M
Calls: $22.06M (89%)
Puts: $2.77M (11%)
Current vs Prior +37.47%
Calls: +23.74%
Puts: +146.72%
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 -21.32%
Calls: +0.47%
Puts: -57.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:10pm) 0.30
Prior (08/06) 0.26
Current vs Prior +16.62%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -38.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:10pm) 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% | 2.71%1.03% | 5.06%5.57% | 12.04%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -61.91% | -20.89%-61.91% | -5.45%-4.02% | -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% | -27.41%-64.59% | -9.35%-23.70% | -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% | -20.89%-61.91% | -5.45%-4.02% | -0.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.84% | 10.96%
Calls: 25.81% | 11.54%
Puts: 17.86% | 10.39%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +91.92% | +16.60%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +102.01% | +12.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($27.30M) vs puts ($6.84M). Unusually high activity with volume up 104% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (212,816 calls vs 63,570 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
14:10BULLISHBULLISHBULLISH
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 519 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.031.04$1.041.0%3.1K0.432.5K
$46.00Sep 1811.6511.80$11.731.3%10.922.1K
$46.50Aug 2110.8010.95$10.881.4%21.003
$47.50Aug 149.759.90$9.821.5%661.00111
$48.50Sep 189.409.55$9.481.6%--0.88300
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.7511.90$11.831.3%--0.83312
$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
$63.00Sep 187.057.15$7.101.4%20.703.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$63.00Aug 140.180.19$0.195.3%2510.104.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2640.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$48.00Aug 210.050.06$0.0616.7%3240.037.0K
$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%220.993
$60.00Aug 72.642.80$2.725.9%1630.9971
$67.00Aug 79.609.80$9.702.1%220.99--

Most actively traded options today. High liquidity = easy entry/exit. 685 active (total vol 253.5K, top 19.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.930.97$0.954.2%19.2K0.3189.1K
$58.00Aug 70.010.02$0.0250.0%18.0K0.074.6K
$57.50Aug 70.050.07$0.0633.3%13.0K0.284.4K
$57.00Aug 70.270.35$0.3125.8%10.4K0.817.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.030.04$0.0425.0%6.9K0.19340
$58.00Aug 141.691.76$1.734.0%4.2K0.5736
$57.50Aug 70.250.30$0.2817.9%2.9K0.72114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.660.81$0.7420.3%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 556.5%, max 1179.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18573.3%44.8%1179.6%272.9K
$46.00Aug 7Sep 18576.1%45.9%1154.5%162.2K
$47.50Aug 7Sep 18525.9%44.8%1073.0%121.7K
$48.50Aug 7Sep 18492.7%43.7%1027.9%33320
$46.50Aug 7Sep 18509.9%45.6%1018.1%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18573.3%44.8%1179.6%1696.0K
$46.00Aug 7Sep 18576.1%45.9%1154.5%3811.0K
$47.50Aug 7Sep 18525.9%44.8%1073.0%1.5K5.5K
$48.50Aug 7Sep 18492.7%43.7%1027.9%371.6K
$46.50Aug 7Sep 18509.9%45.6%1018.1%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 11.50, avg 1.92)

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
$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
$55.50$55.00Aug 12$0.11$0.39$0.113.55$55.39
$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. 300 found (best R:R 10.76, avg 1.48)

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 19$0.40$0.40$0.104.00$54.40
$53.50$54.00Aug 21$0.40$0.40$0.104.00$53.90
$52.00$52.50Aug 28$0.40$0.40$0.104.00$52.40
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$65.00Sep 4$1.83$1.83$0.1710.76$65.17
$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
$66.00$65.00Aug 21$0.88$0.88$0.127.33$65.12
$62.00$61.00Aug 28$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.28, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.08133.1%38.4%
$62.50Aug 10Aug 12$0.0948.5%50.7%
$55.50Aug 7Aug 10$0.1196.4%29.6%
$61.50Aug 10Aug 12$0.1344.6%47.8%
$59.00Aug 7Aug 10$0.16108.4%34.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 7Aug 14$0.05457.5%61.6%
$68.00Aug 7Aug 14$0.05419.4%64.5%
$66.00Aug 7Aug 14$0.07420.0%58.8%
$63.00Aug 12Aug 14$0.0851.4%51.6%
$55.50Aug 7Aug 10$0.0996.8%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.59% of stock, avg 11.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.06$0.28$0.34$57.16$57.840.59%
$57.00Aug 7$0.31$0.04$0.35$56.65$57.350.61%
$58.00Aug 7$0.02$0.74$0.76$57.24$58.761.33%
$56.50Aug 7$0.78$0.02$0.80$55.70$57.301.40%
$57.00Aug 10$0.78$0.50$1.28$55.72$58.282.23%
$56.00Aug 7$1.29$0.02$1.31$54.69$57.312.29%
$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$1.09$1.48$56.52$59.482.58%
$56.00Aug 10$1.47$0.16$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 4.88%)

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$0.04$0.06$56.94$58.06
$57.50$56.50Aug 7$0.06$0.02$0.08$56.42$57.58
$57.50$57.00Aug 7$0.06$0.04$0.10$56.90$57.60
$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$0.16$0.28$55.72$59.78
$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. 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
$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
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 12$0.05$0.9519.00
$63.00$64.00$65.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 10$0.06$0.9415.67
$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. 172 found (best net $-0.04, 166 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-$0.74$1.26
$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-$1.21$0.79

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 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.300.520.4%5.76%6.13%4841.3K
$58.00Sep 18$3.050.501.2%5.32%6.56%7884.0K
$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$2.720.491.2%4.75%5.99%136352
$59.00Sep 18$2.690.453.0%4.70%7.68%5161.0K
$57.50Sep 4$2.620.510.4%4.57%4.94%41315
$58.50Sep 11$2.510.462.1%4.38%6.49%35113
$59.50Sep 18$2.510.433.9%4.38%8.24%1463.9K
$58.00Sep 4$2.410.481.2%4.21%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 212,816
Total Puts 63,570
Put/Call Ratio 0.30
Net Difference 149,246

Prior's Put/Call Breakdown

Total Calls 108,065
Total Puts 27,680
Put/Call Ratio 0.26
Net Difference 80,385

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