Tour v494
SLV
iShares Silver Trust
$57.15 +2.32%
(8/7 14:15) ◀
|
Friday, August 7, 2026 (2:20pm)
January 2026
|
▶ (8/7 14:25)
◀ 8/7 14:20 ▶

Option Volume

Detail
ℹ
Current (08/07 2:20pm) 280,390
Calls: 215,848 (77%)
Puts: 64,542 (23%)
Prior (08/06) 138,268
Calls: 109,605 (79%)
Puts: 28,663 (21%)
Current vs Prior +102.79%
Calls: +96.93% (Calls)
Puts: +125.18% (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 +16.45%
Calls: +30.30%
Puts: -14.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:20pm) $33.84M
Calls: $26.75M (79%)
Puts: $7.10M (21%)
Prior (08/06) $25.36M
Calls: $22.52M (89%)
Puts: $2.85M (11%)
Current vs Prior +33.45%
Calls: +18.78%
Puts: +149.54%
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 -22.01%
Calls: -1.58%
Puts: -56.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:20pm) 0.30
Prior (08/06) 0.26
Current vs Prior +14.34%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -38.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:20pm) 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 1.05% | 2.73%1.05% | 5.06%5.56% | 12.07%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -61.17% | -20.18%-61.17% | -5.54%-4.09% | -0.40%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -61.34% | -26.77%-63.90% | -9.44%-23.76% | -4.47%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -61.17% | -20.18%-61.17% | -5.54%-4.09% | -0.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.81% | 9.52%
Calls: 14.29% | 8.33%
Puts: 33.33% | 10.71%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +109.23% | +1.28%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +120.23% | -2.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($26.75M) vs puts ($7.10M). Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (215,848 calls vs 64,542 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
14:20BULLISHBULLISHBULLISH
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 509 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 1810.6010.75$10.681.4%100.922.9K
$47.50Sep 1810.1510.30$10.231.5%--0.901.6K
$47.50Sep 1110.0010.15$10.071.5%--0.9140
$48.00Sep 189.709.85$9.771.5%700.9011.3K
$48.00Sep 119.559.70$9.631.6%--0.9045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 48.408.50$8.451.2%10.8111
$68.50Sep 1811.8512.00$11.931.3%--0.83312
$68.00Sep 411.1011.25$11.181.3%20.884
$68.00Aug 2810.9511.10$11.021.4%50.919
$67.50Sep 1810.9511.10$11.021.4%--0.811.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.080.09$0.0911.1%3.1K0.09598
$66.00Aug 140.080.09$0.0911.1%1520.04147
$59.50Aug 100.110.12$0.128.3%3220.12197
$59.00Aug 100.150.18$0.1618.8%4.5K0.17369
$63.00Aug 140.170.18$0.185.6%2510.094.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2640.04421
$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%4650.0633.2K
$53.00Aug 140.140.16$0.1513.3%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 1211.0511.25$11.151.8%--1.0029
$46.50Aug 1210.5510.75$10.651.9%--1.0011
$47.00Aug 1210.0510.25$10.152.0%--1.0029
$48.00Aug 129.059.25$9.152.2%--1.0010
$48.50Aug 128.558.75$8.652.3%--1.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 71.781.94$1.868.6%941.0037
$60.00Aug 72.772.94$2.865.9%1631.0071
$62.00Aug 74.754.95$4.854.1%31.003
$64.00Aug 76.756.95$6.852.9%171.00--
$65.00Aug 77.757.95$7.852.5%221.003

Most actively traded options today. High liquidity = easy entry/exit. 685 active (total vol 257.2K, top 19.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.890.93$0.914.4%19.2K0.3089.1K
$58.00Aug 70.010.02$0.0250.0%18.0K0.064.6K
$57.50Aug 70.020.03$0.0333.3%13.7K0.154.4K
$57.00Aug 70.190.22$0.2114.3%10.6K0.707.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.050.07$0.0633.3%7.3K0.30340
$58.00Aug 141.761.83$1.803.9%4.2K0.5936
$57.50Aug 70.320.45$0.3933.3%2.9K0.86114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.800.92$0.8614.0%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. 66 strikes (avg 578.5%, max 1231.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18593.0%44.5%1231.6%272.9K
$46.00Aug 7Sep 18595.3%45.7%1203.7%162.2K
$47.50Aug 7Sep 18542.4%44.6%1117.2%121.7K
$48.50Aug 7Sep 18507.5%43.4%1069.8%33320
$46.50Aug 7Sep 18526.2%45.3%1060.5%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18593.0%44.5%1231.6%1696.0K
$46.00Aug 7Sep 18595.3%45.7%1203.7%3811.0K
$47.50Aug 7Sep 18542.4%44.6%1117.2%1.5K5.5K
$48.50Aug 7Sep 18507.5%43.4%1069.8%371.6K
$46.50Aug 7Sep 18526.2%45.3%1060.5%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 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$64.00$65.00Sep 11$0.13$0.87$0.136.69$64.13
$63.00$64.00Aug 28$0.14$0.86$0.146.14$63.14
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
$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. 293 found (best R:R 10.11, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$52.50$53.00Sep 4$0.40$0.40$0.104.00$52.90
$50.50$51.00Sep 11$0.40$0.40$0.104.00$50.90
$51.50$52.00Sep 11$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.82$1.82$0.1810.11$60.18
$67.00$65.00Sep 4$1.78$1.78$0.228.09$65.22
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12
$67.00$66.00Aug 28$0.88$0.88$0.127.33$66.12
$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. 31 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.05118.6%29.0%
$60.00Aug 7Aug 10$0.08144.9%39.1%
$62.50Aug 10Aug 12$0.0949.5%51.8%
$55.50Aug 7Aug 10$0.1094.1%28.3%
$61.50Aug 10Aug 12$0.1345.7%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 7Aug 12$0.05346.7%55.2%
$65.00Aug 7Aug 12$0.05368.7%58.4%
$66.00Aug 7Aug 14$0.05444.2%59.6%
$67.00Aug 7Aug 14$0.05483.2%62.3%
$68.00Aug 7Aug 14$0.05442.7%65.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.47% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.21$0.06$0.27$56.73$57.270.47%
$57.50Aug 7$0.03$0.39$0.42$57.08$57.920.73%
$56.50Aug 7$0.68$0.02$0.70$55.80$57.201.22%
$58.00Aug 7$0.02$0.86$0.88$57.12$58.881.54%
$56.00Aug 7$1.16$0.02$1.18$54.82$57.182.06%
$57.00Aug 10$0.72$0.56$1.28$55.72$58.282.24%
$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%
$58.00Aug 10$0.34$1.17$1.51$56.49$59.512.64%
$56.00Aug 10$1.35$0.19$1.54$54.46$57.542.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 4.87%)

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$0.03$0.02$0.05$56.45$57.55
$58.00$57.00Aug 7$0.02$0.06$0.08$56.92$58.08
$57.50$57.00Aug 7$0.03$0.06$0.09$56.91$57.59
$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
$58.50$55.00Aug 10$0.24$0.05$0.29$54.71$58.79
$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. 58 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.50$51.00Aug 19$0.05$1.4529.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$63.00$64.00$65.00Aug 28$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 12$0.05$0.9519.00
$65.00$66.00$67.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Aug 21$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. 173 found (best net $-0.04, 167 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-$0.87$1.13
$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-$1.31$0.69

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%6.21%4871.3K
$58.00Sep 18$3.000.491.5%5.25%6.74%7884.0K
$57.50Sep 11$2.850.510.6%4.99%5.60%139167
$58.50Sep 18$2.810.472.4%4.92%7.28%1.6K2.0K
$58.00Sep 11$2.650.481.5%4.64%6.12%136352
$59.00Sep 18$2.630.453.2%4.60%7.84%5161.0K
$57.50Sep 4$2.540.500.6%4.44%5.06%42315
$58.50Sep 11$2.460.462.4%4.30%6.67%35113
$59.50Sep 18$2.450.424.1%4.29%8.40%1463.9K
$58.00Sep 4$2.350.471.5%4.11%5.60%8812.3K

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 215,848
Total Puts 64,542
Put/Call Ratio 0.30
Net Difference 151,306

Prior's Put/Call Breakdown

Total Calls 109,605
Total Puts 28,663
Put/Call Ratio 0.26
Net Difference 80,942

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