Tour v494
SLV
iShares Silver Trust
$57.12 +2.26%
(8/7 14:20) ◀
|
Friday, August 7, 2026 (2:25pm)
January 2026
|
▶ (8/7 14:30)
◀ 8/7 14:25 ▶

Option Volume

Detail
ℹ
Current (08/07 2:25pm) 284,771
Calls: 216,597 (76%)
Puts: 68,174 (24%)
Prior (08/06) 139,932
Calls: 111,117 (79%)
Puts: 28,815 (21%)
Current vs Prior +103.51%
Calls: +94.93% (Calls)
Puts: +136.59% (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 +18.27%
Calls: +30.75%
Puts: -9.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:25pm) $34.26M
Calls: $26.56M (78%)
Puts: $7.70M (22%)
Prior (08/06) $25.57M
Calls: $22.67M (89%)
Puts: $2.89M (11%)
Current vs Prior +33.99%
Calls: +17.14%
Puts: +165.99%
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 -21.06%
Calls: -2.26%
Puts: -52.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:25pm) 0.31
Prior (08/06) 0.26
Current vs Prior +21.37%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -35.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:25pm) 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% | 5.09%5.57% | 12.04%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -61.80% | -20.65%-61.80% | -4.84%-4.04% | -0.64%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -61.96% | -27.20%-64.49% | -8.76%-23.72% | -4.70%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -61.80% | -20.65%-61.80% | -4.84%-4.04% | -0.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.87% | 11.03%
Calls: 22.22% | 11.59%
Puts: 19.51% | 10.47%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +83.39% | +17.34%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +93.04% | +12.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($26.56M) vs puts ($7.70M). Unusually high activity with volume up 104% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (216,597 calls vs 68,174 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
14:25BULLISHBULLISHBULLISH
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 503 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 1811.5011.65$11.581.3%10.922.1K
$47.00Aug 2110.1510.30$10.231.5%--1.00178
$47.50Sep 1810.1010.25$10.181.5%--0.891.6K
$48.50Sep 119.059.20$9.131.6%--0.8948
$58.00Sep 183.003.05$3.031.7%7890.494.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.9012.05$11.981.3%--0.84312
$68.00Sep 411.1511.30$11.231.3%20.884
$68.00Aug 2811.0011.15$11.081.4%50.919
$67.50Sep 1811.0011.15$11.081.4%--0.821.1K
$66.00Sep 189.659.80$9.731.5%30.791.6K

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
$65.00Aug 140.100.11$0.119.1%2850.06482
$59.50Aug 100.110.12$0.128.3%3220.12197
$61.50Aug 120.140.16$0.1513.3%8600.1017
$59.00Aug 100.150.18$0.1618.8%4.5K0.17369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2650.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$57.00Aug 70.070.08$0.0812.5%7.4K0.37340
$46.00Aug 280.080.09$0.0911.1%200.032.4K
$52.50Aug 140.100.12$0.1118.2%370.07151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.0011.20$11.101.8%151.0042
$46.50Aug 710.5010.70$10.601.9%121.0048
$47.00Aug 710.0010.20$10.102.0%171.0049
$47.50Aug 79.509.70$9.602.1%121.0097
$48.00Aug 79.009.20$9.102.2%831.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 1410.8011.05$10.932.3%--1.0011
$68.00Aug 710.8011.00$10.901.8%311.00--
$62.00Aug 74.805.00$4.904.1%30.993
$65.00Aug 77.808.00$7.902.5%220.993
$60.00Aug 72.812.97$2.895.5%1630.9971

Most actively traded options today. High liquidity = easy entry/exit. 686 active (total vol 261.6K, top 19.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.890.92$0.913.3%19.2K0.3089.1K
$58.00Aug 70.010.02$0.0250.0%18.1K0.064.6K
$57.50Aug 70.020.03$0.0333.3%13.8K0.144.4K
$57.00Aug 70.160.20$0.1822.2%10.6K0.637.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.070.08$0.0812.5%7.4K0.37340
$58.00Aug 141.791.87$1.834.4%6.7K0.5936
$57.50Aug 70.370.45$0.4119.5%3.0K0.86114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.860.96$0.9111.0%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. 69 strikes (avg 564.2%, max 1264.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18603.7%44.2%1264.3%272.9K
$46.00Aug 7Sep 18609.3%45.4%1242.1%162.2K
$47.50Aug 7Sep 18552.1%44.3%1147.2%121.7K
$48.50Aug 7Sep 18516.3%43.2%1094.9%33320
$46.50Aug 7Sep 18535.9%45.1%1089.1%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18603.7%44.2%1264.3%1696.0K
$46.00Aug 7Sep 18609.3%45.4%1242.1%3811.0K
$47.50Aug 7Sep 18552.1%44.3%1147.2%1.5K5.5K
$48.50Aug 7Sep 18516.3%43.2%1094.9%381.6K
$46.50Aug 7Sep 18535.9%45.1%1089.1%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 1.87)

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 28$0.12$0.88$0.127.33$63.12
$64.00$65.00Sep 11$0.12$0.88$0.127.33$64.12
$64.00$65.00Sep 4$0.13$0.87$0.136.69$64.13
$60.00$61.00Aug 14$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.20$2.30$0.2011.50$52.80
$56.00$55.50Aug 10$0.10$0.40$0.104.00$55.90
$55.50$55.00Aug 12$0.10$0.40$0.104.00$55.40
$55.00$54.50Aug 14$0.11$0.39$0.113.55$54.89
$54.00$53.50Aug 21$0.11$0.39$0.113.55$53.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 12.33, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.50$56.00Aug 10$0.40$0.40$0.104.00$55.90
$53.00$53.50Aug 17$0.40$0.40$0.104.00$53.40
$53.50$54.00Aug 21$0.40$0.40$0.104.00$53.90
$53.00$53.50Aug 28$0.40$0.40$0.104.00$53.40
$51.50$52.00Sep 4$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.85$1.85$0.1512.33$60.15
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$64.00$63.00Aug 28$0.88$0.88$0.127.33$63.12
$67.00$65.00Sep 4$1.75$1.75$0.257.00$65.25
$67.00$66.00Aug 28$0.87$0.87$0.136.69$66.13

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
$48.50Aug 7Aug 12$0.05516.3%65.4%
$49.00Aug 7Aug 12$0.05488.0%59.9%
$52.50Aug 7Aug 10$0.05240.5%44.1%
$53.00Aug 7Aug 10$0.05216.4%39.5%
$55.00Aug 7Aug 10$0.05118.7%28.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.08150.7%39.2%
$63.00Aug 12Aug 14$0.0852.7%52.0%
$55.50Aug 7Aug 10$0.0993.5%28.1%
$59.00Aug 7Aug 10$0.12105.6%36.3%
$56.00Aug 7Aug 10$0.1882.7%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.46% of stock, avg 11.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.18$0.08$0.26$56.74$57.260.46%
$57.50Aug 7$0.03$0.41$0.44$57.06$57.940.77%
$56.50Aug 7$0.66$0.02$0.68$55.82$57.181.19%
$58.00Aug 7$0.02$0.91$0.93$57.07$58.931.63%
$56.00Aug 7$1.13$0.02$1.15$54.85$57.152.01%
$57.00Aug 10$0.69$0.57$1.26$55.74$58.262.21%
$56.50Aug 10$0.97$0.36$1.33$55.17$57.832.33%
$57.50Aug 10$0.48$0.86$1.34$56.16$58.842.35%
$56.00Aug 10$1.33$0.20$1.53$54.47$57.532.68%
$58.00Aug 10$0.34$1.23$1.57$56.43$59.572.75%

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$0.03$0.02$0.05$56.45$57.55
$57.50$56.00Aug 7$0.03$0.02$0.05$55.95$57.55
$58.00$57.00Aug 7$0.02$0.08$0.10$56.90$58.10
$57.50$57.00Aug 7$0.03$0.08$0.11$56.89$57.61
$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. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 28$0.06$0.9415.67
$61.00$62.00$63.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Aug 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. 171 found (best net $-0.04, 165 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-$0.88$1.12
$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-$1.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.51%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.150.510.7%5.51%6.18%4871.3K
$58.00Sep 18$3.000.491.5%5.25%6.79%7894.0K
$57.50Sep 11$2.820.510.7%4.94%5.60%139167
$58.50Sep 18$2.790.472.4%4.88%7.30%1.6K2.0K
$58.00Sep 11$2.620.481.5%4.59%6.13%136352
$59.00Sep 18$2.580.443.3%4.52%7.81%5161.0K
$57.50Sep 4$2.530.500.7%4.43%5.09%42315
$58.50Sep 11$2.450.462.4%4.29%6.71%35113
$59.50Sep 18$2.430.424.2%4.25%8.42%1463.9K
$58.00Sep 4$2.310.471.5%4.04%5.58%8892.3K

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 216,597
Total Puts 68,174
Put/Call Ratio 0.31
Net Difference 148,423

Prior's Put/Call Breakdown

Total Calls 111,117
Total Puts 28,815
Put/Call Ratio 0.26
Net Difference 82,302

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