Tour v494
SLV
iShares Silver Trust
$57.14 +2.30%
(8/7 14:10) ◀
|
Friday, August 7, 2026 (2:15pm)
January 2026
|
▶ (8/7 14:20)
◀ 8/7 14:15 ▶

Option Volume

Detail
ℹ
Current (08/07 2:15pm) 278,246
Calls: 214,251 (77%)
Puts: 63,995 (23%)
Prior (08/06) 137,084
Calls: 109,107 (80%)
Puts: 27,977 (20%)
Current vs Prior +102.97%
Calls: +96.37% (Calls)
Puts: +128.74% (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 +15.56%
Calls: +29.33%
Puts: -14.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:15pm) $33.65M
Calls: $26.54M (79%)
Puts: $7.12M (21%)
Prior (08/06) $24.98M
Calls: $22.19M (89%)
Puts: $2.80M (11%)
Current vs Prior +34.72%
Calls: +19.61%
Puts: +154.60%
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 -22.46%
Calls: -2.35%
Puts: -56.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:15pm) 0.30
Prior (08/06) 0.26
Current vs Prior +16.49%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -38.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:15pm) 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% | 2.70%1.03% | 5.09%5.57% | 12.02%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -61.81% | -21.19%-61.81% | -4.87%-4.07% | -0.81%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -61.97% | -27.69%-64.50% | -8.79%-23.74% | -4.87%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -61.81% | -21.19%-61.81% | -4.87%-4.07% | -0.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.38% | 11.79%
Calls: 20.00% | 12.86%
Puts: 30.77% | 10.71%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +123.02% | +25.43%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +134.75% | +20.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($26.54M) vs puts ($7.12M). Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (214,251 calls vs 63,995 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
14:15BULLISHBULLISHBULLISH
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 497 of results (avg 4.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 1810.6010.75$10.681.4%100.912.9K
$47.50Sep 1810.1510.30$10.231.5%--0.901.6K
$48.00Sep 189.709.85$9.771.5%700.8911.3K
$48.50Sep 189.259.40$9.321.6%--0.88300
$52.50Sep 186.056.15$6.101.6%1530.751.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.8512.05$11.951.7%--0.83312
$65.00Sep 118.558.70$8.631.7%40.7929
$65.00Sep 48.408.55$8.481.8%10.8111
$67.50Sep 1810.9511.15$11.051.8%--0.821.1K
$65.00Aug 288.208.35$8.271.8%60.8561

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.080.09$0.0911.1%1520.04147
$59.50Aug 100.110.13$0.1216.7%3180.12197
$59.00Aug 100.150.17$0.1612.5%4.5K0.17369
$63.00Aug 140.170.18$0.185.6%2510.094.5K
$67.00Aug 210.180.20$0.1910.5%490.072.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2640.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$57.00Aug 70.070.08$0.0812.5%7.0K0.36340
$46.00Aug 280.080.09$0.0911.1%200.032.4K
$50.00Aug 210.110.13$0.1216.7%4650.0633.2K

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 711.0511.25$11.151.8%151.0042
$46.50Aug 710.5510.75$10.651.9%121.0048
$47.00Aug 710.0510.25$10.152.0%171.0049
$47.50Aug 79.559.75$9.652.1%121.0097
$48.00Aug 79.059.25$9.152.2%831.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 1410.8011.00$10.901.8%--1.0011
$68.00Aug 710.7510.95$10.851.8%310.99--
$62.00Aug 74.754.95$4.854.1%30.993
$65.00Aug 77.757.95$7.852.5%220.993
$60.00Aug 72.792.94$2.875.2%1630.9971

Most actively traded options today. High liquidity = easy entry/exit. 685 active (total vol 255.2K, top 19.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.890.94$0.925.4%19.2K0.3089.1K
$58.00Aug 70.010.02$0.0250.0%18.0K0.064.6K
$57.50Aug 70.030.04$0.0425.0%13.2K0.174.4K
$57.00Aug 70.180.22$0.2020.0%10.5K0.657.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.070.08$0.0812.5%7.0K0.36340
$58.00Aug 141.771.85$1.814.4%4.2K0.5936
$57.50Aug 70.330.45$0.3930.8%2.9K0.83114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.800.98$0.8920.2%2.0K0.94115

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 548.2%, max 1208.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18578.7%44.2%1208.0%272.9K
$46.00Aug 7Sep 18581.2%45.4%1180.2%162.2K
$47.50Aug 7Sep 18529.2%44.3%1095.6%121.7K
$48.50Aug 7Sep 18495.0%43.1%1049.2%33320
$46.50Aug 7Sep 18513.6%45.1%1039.9%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18578.7%44.2%1208.0%1696.0K
$46.00Aug 7Sep 18581.2%45.4%1180.2%3811.0K
$47.50Aug 7Sep 18529.2%44.3%1095.6%1.5K5.5K
$48.50Aug 7Sep 18495.0%43.1%1049.2%371.6K
$46.50Aug 7Sep 18513.6%45.1%1039.9%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 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$64.00$65.00Sep 4$0.13$0.87$0.136.69$64.13
$63.00$64.00Aug 28$0.14$0.86$0.146.14$63.14
$64.00$65.00Sep 11$0.14$0.86$0.146.14$64.14
$60.00$61.00Aug 14$0.15$0.85$0.155.67$60.15
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
$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 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. 296 found (best R:R 11.50, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.50$55.00Aug 12$0.40$0.40$0.104.00$54.90
$55.00$55.50Aug 12$0.40$0.40$0.104.00$55.40
$54.00$54.50Aug 17$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 21$0.40$0.40$0.104.00$54.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.84$1.84$0.1611.50$60.16
$61.00$60.00Aug 14$0.90$0.90$0.109.00$60.10
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12
$67.00$65.00Sep 4$1.75$1.75$0.257.00$65.25
$65.00$63.00Sep 11$1.75$1.75$0.257.00$63.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Aug 7Aug 10$0.05161.4%34.0%
$55.00Aug 7Aug 10$0.05114.3%28.7%
$60.00Aug 7Aug 10$0.08143.7%39.5%
$62.50Aug 10Aug 12$0.0949.8%52.0%
$55.50Aug 7Aug 10$0.1190.2%27.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 7Aug 10$0.05223.8%47.5%
$64.00Aug 7Aug 12$0.05341.3%55.5%
$65.00Aug 7Aug 12$0.05362.6%58.6%
$67.00Aug 7Aug 14$0.05474.9%62.4%
$68.00Aug 7Aug 14$0.05435.0%65.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.49% of stock, avg 11.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.20$0.08$0.28$56.72$57.280.49%
$57.50Aug 7$0.04$0.39$0.43$57.07$57.930.75%
$56.50Aug 7$0.65$0.02$0.67$55.83$57.171.17%
$58.00Aug 7$0.02$0.89$0.91$57.09$58.911.59%
$56.00Aug 7$1.14$0.02$1.16$54.84$57.162.03%
$57.00Aug 10$0.70$0.56$1.26$55.74$58.262.21%
$56.50Aug 10$0.99$0.34$1.33$55.17$57.832.33%
$57.50Aug 10$0.49$0.84$1.33$56.17$58.832.33%
$56.00Aug 10$1.33$0.19$1.52$54.48$57.522.66%
$58.00Aug 10$0.34$1.19$1.53$56.47$59.532.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$56.50Aug 7$0.02$0.02$0.04$56.46$58.04
$58.00$56.00Aug 7$0.02$0.02$0.04$55.96$58.04
$57.50$56.50Aug 7$0.04$0.02$0.06$56.44$57.56
$57.50$56.00Aug 7$0.04$0.02$0.06$55.94$57.56
$58.00$57.00Aug 7$0.02$0.08$0.10$56.90$58.10
$57.50$57.00Aug 7$0.04$0.08$0.12$56.88$57.62
$59.50$55.00Aug 10$0.12$0.05$0.17$54.83$59.67
$59.00$55.00Aug 10$0.16$0.05$0.21$54.79$59.21
$59.50$55.50Aug 10$0.12$0.10$0.22$55.28$59.72
$59.00$55.50Aug 10$0.16$0.10$0.26$55.24$59.26

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$63.00$64.00$65.00Aug 28$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 12$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Aug 21$0.06$0.9415.67
$65.00$66.00$67.00Aug 28$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-0.04, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 17-$0.04$1.96
$58.00$59.001:2Aug 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-$0.89$1.11
$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-$1.29$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 5.60%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.200.510.6%5.60%6.23%4871.3K
$58.00Sep 18$3.000.491.5%5.25%6.76%7884.0K
$57.50Sep 11$2.840.510.6%4.97%5.60%139167
$58.50Sep 18$2.800.472.4%4.90%7.28%1.6K2.0K
$58.00Sep 11$2.620.481.5%4.59%6.09%136352
$59.00Sep 18$2.610.443.3%4.57%7.82%5161.0K
$57.50Sep 4$2.540.500.6%4.45%5.08%42315
$58.50Sep 11$2.450.462.4%4.29%6.67%35113
$59.50Sep 18$2.420.424.1%4.24%8.37%1463.9K
$58.00Sep 4$2.320.471.5%4.06%5.57%8802.3K

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 214,251
Total Puts 63,995
Put/Call Ratio 0.30
Net Difference 150,256

Prior's Put/Call Breakdown

Total Calls 109,107
Total Puts 27,977
Put/Call Ratio 0.26
Net Difference 81,130

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