Tour v494
SLV
iShares Silver Trust
$57.12 +2.27%
(8/7 14:25) ◀
|
Friday, August 7, 2026 (2:30pm)
January 2026
|
▶ (8/7 14:35)
◀ 8/7 14:30 ▶

Option Volume

Detail
ℹ
Current (08/07 2:30pm) 285,864
Calls: 217,432 (76%)
Puts: 68,432 (24%)
Prior (08/06) 141,212
Calls: 112,078 (79%)
Puts: 29,134 (21%)
Current vs Prior +102.44%
Calls: +94.00% (Calls)
Puts: +134.89% (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 +18.72%
Calls: +31.26%
Puts: -8.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:30pm) $34.34M
Calls: $26.65M (78%)
Puts: $7.69M (22%)
Prior (08/06) $25.73M
Calls: $22.81M (89%)
Puts: $2.92M (11%)
Current vs Prior +33.47%
Calls: +16.83%
Puts: +163.46%
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 -20.87%
Calls: -1.94%
Puts: -52.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:30pm) 0.31
Prior (08/06) 0.26
Current vs Prior +21.08%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -35.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:30pm) 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% | 2.73%1.03% | 5.08%5.55% | 11.99%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -61.80% | -20.14%-61.80% | -5.17%-4.34% | -1.07%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -61.96% | -26.73%-64.49% | -9.08%-23.96% | -5.11%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -61.80% | -20.14%-61.80% | -5.17%-4.34% | -1.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.18% | 10.23%
Calls: 22.22% | 10.00%
Puts: 34.15% | 10.47%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +147.63% | +8.83%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +160.65% | +4.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($26.65M) vs puts ($7.69M). Unusually high activity with volume up 102% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (217,432 calls vs 68,432 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
14:30BULLISHBULLISHBULLISH
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 506 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 1811.5011.65$11.581.3%10.922.1K
$46.00Aug 711.0511.20$11.131.3%151.0042
$46.50Aug 710.5510.70$10.631.4%121.0048
$47.00Aug 2110.1510.30$10.231.5%--1.00178
$47.00Aug 710.0510.20$10.131.5%171.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 184.955.00$4.971.0%1700.6011.6K
$68.50Sep 1811.9012.05$11.981.3%--0.84312
$68.00Aug 2811.0011.15$11.081.4%50.919
$68.00Aug 710.8010.95$10.881.4%310.99--
$67.00Aug 79.809.95$9.881.5%220.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.080.09$0.0911.1%1570.04147
$59.50Aug 100.100.12$0.1118.2%3240.11197
$65.00Aug 140.100.11$0.119.1%2850.06482
$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 140.110.12$0.128.3%390.07151

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 711.0511.20$11.131.3%151.0042
$46.50Aug 710.5510.70$10.631.4%121.0048
$47.00Aug 710.0510.20$10.131.5%171.0049
$47.50Aug 79.559.70$9.631.6%121.0097
$48.00Aug 79.059.20$9.131.6%831.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 1410.8011.00$10.901.8%--1.0011
$68.00Aug 710.8010.95$10.881.4%310.99--
$62.00Aug 74.804.95$4.883.1%30.993
$65.00Aug 77.807.95$7.881.9%220.993
$60.00Aug 72.802.96$2.885.6%1630.9971

Most actively traded options today. High liquidity = easy entry/exit. 686 active (total vol 262.7K, top 19.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.880.91$0.903.3%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%10.7K0.647.2K
$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 141.791.84$1.822.7%6.7K0.5936
$57.50Aug 70.340.48$0.4134.1%3.0K0.86114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.810.96$0.8916.9%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 577.7%, max 1296.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18618.2%44.3%1296.9%272.9K
$46.00Aug 7Sep 18623.9%45.4%1274.2%162.2K
$47.50Aug 7Sep 18565.3%44.3%1176.9%121.7K
$48.50Aug 7Sep 18528.7%43.2%1123.6%33320
$46.50Aug 7Sep 18548.7%45.1%1117.5%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18618.2%44.3%1296.9%1696.0K
$46.00Aug 7Sep 18623.9%45.4%1274.2%3811.0K
$47.50Aug 7Sep 18565.3%44.3%1176.9%1.5K5.5K
$48.50Aug 7Sep 18528.7%43.2%1123.6%381.6K
$46.50Aug 7Sep 18548.7%45.1%1117.5%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 11.50, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.10$0.90$0.109.00$61.10
$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
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
$64.00$65.00Sep 4$0.13$0.87$0.136.69$64.13
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$0.11$0.39$0.113.55$55.39
$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. 299 found (best R:R 12.33, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.50$56.00Aug 10$0.40$0.40$0.104.00$55.90
$54.50$55.00Aug 12$0.40$0.40$0.104.00$54.90
$54.50$55.00Aug 14$0.40$0.40$0.104.00$54.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.85$1.85$0.1512.33$60.15
$67.00$66.00Aug 28$0.89$0.89$0.118.09$66.11
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$67.00$65.00Sep 4$1.75$1.75$0.257.00$65.25
$61.00$60.00Aug 14$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.28, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.07121.7%28.7%
$60.00Aug 7Aug 10$0.07154.1%39.0%
$62.50Aug 10Aug 12$0.0849.9%51.0%
$55.50Aug 7Aug 10$0.1196.0%28.3%
$61.50Aug 10Aug 12$0.1146.1%48.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.07467.3%59.8%
$60.00Aug 7Aug 10$0.08154.1%39.0%
$63.00Aug 12Aug 14$0.0852.7%51.6%
$55.50Aug 7Aug 10$0.0996.0%28.3%
$59.00Aug 7Aug 10$0.15107.9%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.46% of stock, avg 11.27%)

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$0.01$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$0.01$1.15$54.85$57.152.01%
$57.00Aug 10$0.70$0.57$1.27$55.73$58.272.22%
$56.50Aug 10$0.97$0.35$1.32$55.18$57.822.31%
$57.50Aug 10$0.48$0.86$1.34$56.16$58.842.35%
$58.00Aug 10$0.33$1.19$1.52$56.48$59.522.66%
$56.00Aug 10$1.34$0.20$1.54$54.46$57.542.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.18% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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$0.11$0.05$0.16$54.84$59.66
$59.00$55.00Aug 10$0.16$0.05$0.21$54.79$59.21
$59.50$55.50Aug 10$0.11$0.10$0.21$55.29$59.71
$59.00$55.50Aug 10$0.16$0.10$0.26$55.24$59.26
$58.50$55.00Aug 10$0.23$0.05$0.28$54.72$58.78
$59.50$56.00Aug 10$0.11$0.20$0.31$55.69$59.81
$58.50$55.50Aug 10$0.23$0.10$0.33$55.17$58.83
$59.00$56.00Aug 10$0.16$0.20$0.36$55.64$59.36

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 28$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Sep 4$0.07$0.9313.29
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
$66.00$67.00$68.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$62.00$63.00$64.00Aug 28$0.05$0.9519.00

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, 166 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 5.60%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.200.510.7%5.60%6.27%4871.3K
$58.00Sep 18$3.000.491.5%5.25%6.79%7894.0K
$57.50Sep 11$2.830.510.7%4.95%5.62%139167
$58.50Sep 18$2.770.462.4%4.85%7.27%1.6K2.0K
$58.00Sep 11$2.620.481.5%4.59%6.13%136352
$59.00Sep 18$2.600.443.3%4.55%7.84%5161.0K
$57.50Sep 4$2.520.500.7%4.41%5.08%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$2.320.471.5%4.06%5.60%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 217,432
Total Puts 68,432
Put/Call Ratio 0.31
Net Difference 149,000

Prior's Put/Call Breakdown

Total Calls 112,078
Total Puts 29,134
Put/Call Ratio 0.26
Net Difference 82,944

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