Tour v494
SLV
iShares Silver Trust
$57.24 +2.49%
(8/7 14:35) ◀
|
Friday, August 7, 2026 (2:40pm)
January 2026
|
▶ (8/7 14:45)
◀ 8/7 14:40 ▶

Option Volume

Detail
ℹ
Current (08/07 2:40pm) 290,833
Calls: 219,463 (75%)
Puts: 71,370 (25%)
Prior (08/06) 144,047
Calls: 113,368 (79%)
Puts: 30,679 (21%)
Current vs Prior +101.90%
Calls: +93.58% (Calls)
Puts: +132.63% (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 +20.79%
Calls: +32.48%
Puts: -5.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:40pm) $35.60M
Calls: $27.70M (78%)
Puts: $7.90M (22%)
Prior (08/06) $26.11M
Calls: $23.04M (88%)
Puts: $3.08M (12%)
Current vs Prior +36.33%
Calls: +20.26%
Puts: +156.61%
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 -17.97%
Calls: +1.94%
Puts: -51.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:40pm) 0.33
Prior (08/06) 0.27
Current vs Prior +20.17%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -33.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:40pm) 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 0.98% | 2.67%0.98% | 5.03%5.54% | 11.97%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -63.81% | -21.84%-63.82% | -6.02%-4.54% | -1.28%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -63.97% | -28.29%-66.37% | -9.89%-24.11% | -5.31%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -63.81% | -21.84%-63.82% | -6.02%-4.54% | -1.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.72% | 4.59%
Calls: 30.77% | 5.33%
Puts: 26.67% | 3.85%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +152.37% | -51.17%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +165.64% | -53.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($27.70M) vs puts ($7.90M). Unusually high activity with volume up 102% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (219,463 calls vs 71,370 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
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 512 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 42.392.42$2.411.2%8910.482.3K
$59.00Sep 182.662.70$2.681.5%5160.451.0K
$49.00Sep 188.909.05$8.981.7%110.878.5K
$53.00Sep 185.805.90$5.851.7%570.731.4K
$46.00Aug 2811.3011.50$11.401.8%1981.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 1811.3511.50$11.431.3%70.83395
$68.00Sep 411.0511.20$11.131.3%20.874
$68.00Aug 2810.9011.05$10.981.4%50.919
$67.50Sep 1810.9011.05$10.981.4%--0.821.1K
$67.00Sep 1810.4510.60$10.521.4%70.811.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.080.09$0.0911.1%3.2K0.09598
$66.00Aug 140.080.09$0.0911.1%1570.04147
$65.00Aug 140.100.11$0.119.1%2850.06482
$59.50Aug 100.110.13$0.1216.7%3290.13197
$64.00Aug 140.130.15$0.1414.3%3010.07560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2650.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$48.00Aug 210.050.06$0.0616.7%3740.037.0K
$52.00Aug 140.080.09$0.0911.1%3800.06767
$46.00Aug 280.080.09$0.0911.1%200.032.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 354 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.1511.35$11.251.8%151.0042
$46.50Aug 710.6510.85$10.751.9%121.0048
$47.00Aug 710.1510.35$10.252.0%171.0049
$47.50Aug 79.659.85$9.752.1%121.0097
$48.00Aug 79.159.35$9.252.2%831.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.6510.85$10.751.9%310.99--
$62.00Aug 74.704.85$4.783.1%30.993
$65.00Aug 77.657.85$7.752.6%220.993
$60.00Aug 72.702.86$2.785.8%1630.9971
$64.00Aug 76.656.85$6.753.0%170.98--

Most actively traded options today. High liquidity = easy entry/exit. 686 active (total vol 267.5K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.910.94$0.933.2%19.3K0.3189.1K
$58.00Aug 70.010.02$0.0250.0%18.1K0.074.6K
$57.50Aug 70.020.05$0.0475.0%13.9K0.204.4K
$57.00Aug 70.220.30$0.2630.8%10.7K0.847.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.711.78$1.754.0%9.3K0.5836
$57.00Aug 70.020.04$0.0366.7%7.5K0.18340
$57.50Aug 70.260.34$0.3026.7%3.0K0.80114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.720.82$0.7713.0%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 642.3%, max 1368.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18655.2%44.6%1368.6%272.9K
$46.00Aug 7Sep 18658.6%45.7%1339.7%162.2K
$47.50Aug 7Sep 18600.8%44.6%1246.0%121.7K
$48.50Aug 7Sep 18562.7%43.5%1194.4%33320
$46.50Aug 7Sep 18582.7%45.4%1183.1%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18655.2%44.6%1368.6%1696.0K
$46.00Aug 7Sep 18658.6%45.7%1339.7%3811.0K
$47.50Aug 7Sep 18600.8%44.6%1246.0%1.5K5.5K
$48.50Aug 7Sep 18562.7%43.5%1194.4%381.6K
$46.50Aug 7Sep 18582.7%45.4%1183.1%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 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
$64.00$65.00Sep 4$0.13$0.87$0.136.69$64.13
$60.00$61.00Aug 14$0.15$0.85$0.155.67$60.15
$64.00$65.00Sep 11$0.15$0.85$0.155.67$64.15
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 17$0.10$0.40$0.104.00$54.90
$51.50$51.00Sep 11$0.10$0.40$0.104.00$51.40
$55.50$55.00Aug 12$0.11$0.39$0.113.55$55.39
$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. 295 found (best R:R 10.11, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 19$0.40$0.40$0.104.00$53.40
$53.00$53.50Aug 21$0.40$0.40$0.104.00$53.40
$54.00$54.50Aug 21$0.40$0.40$0.104.00$54.40
$52.00$52.50Aug 28$0.40$0.40$0.104.00$52.40
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$1.80$1.80$0.209.00$65.20
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$65.00$64.00Sep 4$0.88$0.88$0.127.33$64.12
$64.00$63.00Aug 21$0.87$0.87$0.136.69$63.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.06134.8%29.8%
$60.00Aug 7Aug 10$0.08155.2%38.4%
$62.50Aug 10Aug 12$0.0849.0%50.1%
$55.50Aug 7Aug 10$0.10108.0%29.2%
$61.50Aug 10Aug 12$0.1145.1%47.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 7Aug 14$0.05527.3%61.9%
$68.00Aug 7Aug 14$0.05483.3%64.8%
$60.00Aug 7Aug 10$0.07155.2%38.4%
$66.00Aug 7Aug 14$0.08484.3%59.1%
$63.00Aug 12Aug 14$0.0851.8%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.51% of stock, avg 11.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.26$0.03$0.29$56.71$57.290.51%
$57.50Aug 7$0.04$0.30$0.34$57.16$57.840.59%
$56.50Aug 7$0.75$0.01$0.76$55.74$57.261.33%
$58.00Aug 7$0.02$0.77$0.79$57.21$58.791.38%
$56.00Aug 7$1.25$0.01$1.26$54.74$57.262.20%
$57.00Aug 10$0.75$0.51$1.26$55.74$58.262.20%
$57.50Aug 10$0.53$0.78$1.31$56.19$58.812.29%
$56.50Aug 10$1.06$0.31$1.37$55.13$57.872.39%
$58.00Aug 10$0.37$1.13$1.50$56.50$59.502.62%
$56.00Aug 10$1.41$0.17$1.58$54.42$57.582.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.09% of stock, avg 4.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$57.00Aug 7$0.02$0.03$0.05$56.95$58.05
$57.50$57.00Aug 7$0.04$0.03$0.07$56.93$57.57
$59.50$55.00Aug 10$0.12$0.05$0.17$54.83$59.67
$59.00$55.00Aug 10$0.17$0.05$0.22$54.78$59.22
$59.50$55.50Aug 10$0.12$0.10$0.22$55.28$59.72
$59.00$55.50Aug 10$0.17$0.10$0.27$55.23$59.27
$58.50$55.00Aug 10$0.24$0.05$0.29$54.71$58.79
$59.50$56.00Aug 10$0.12$0.17$0.29$55.71$59.79
$58.50$55.50Aug 10$0.24$0.10$0.34$55.16$58.84
$59.00$56.00Aug 10$0.17$0.17$0.34$55.66$59.34

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Sep 11$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$62.00$63.00$64.00Aug 28$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 10$0.05$0.9519.00
$62.00$63.00$64.00Aug 12$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
$63.00$64.00$65.00Sep 4$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-$0.78$1.22
$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-$1.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.68%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.250.520.5%5.68%6.13%4881.3K
$58.00Sep 18$3.050.491.3%5.33%6.66%7934.0K
$57.50Sep 11$2.900.510.5%5.07%5.52%140167
$58.50Sep 18$2.850.472.2%4.98%7.18%1.6K2.0K
$58.00Sep 11$2.690.481.3%4.70%6.03%136352
$59.00Sep 18$2.660.453.1%4.65%7.72%5161.0K
$57.50Sep 4$2.590.510.5%4.52%4.98%42315
$58.50Sep 11$2.490.462.2%4.35%6.55%35113
$59.50Sep 18$2.470.434.0%4.32%8.26%1473.9K
$58.00Sep 4$2.390.481.3%4.18%5.50%8912.3K

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 219,463
Total Puts 71,370
Put/Call Ratio 0.33
Net Difference 148,093

Prior's Put/Call Breakdown

Total Calls 113,368
Total Puts 30,679
Put/Call Ratio 0.27
Net Difference 82,689

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