Tour v494
SLV
iShares Silver Trust
$57.18 +2.37%
(8/7 14:40) ◀
|
Friday, August 7, 2026 (2:45pm)
January 2026
|
▶ (8/7 14:50)
◀ 8/7 14:45 ▶

Option Volume

Detail
ℹ
Current (08/07 2:45pm) 293,818
Calls: 221,198 (75%)
Puts: 72,620 (25%)
Prior (08/06) 144,560
Calls: 113,707 (79%)
Puts: 30,853 (21%)
Current vs Prior +103.25%
Calls: +94.53% (Calls)
Puts: +135.37% (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 +22.03%
Calls: +33.53%
Puts: -3.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:45pm) $35.42M
Calls: $27.40M (77%)
Puts: $8.02M (23%)
Prior (08/06) $26.11M
Calls: $22.99M (88%)
Puts: $3.12M (12%)
Current vs Prior +35.67%
Calls: +19.18%
Puts: +157.16%
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 -18.39%
Calls: +0.82%
Puts: -50.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:45pm) 0.33
Prior (08/06) 0.27
Current vs Prior +20.99%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -32.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:45pm) 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% | 2.69%1.03% | 5.04%5.53% | 12.03%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -61.84% | -21.25%-61.84% | -5.92%-4.74% | -0.74%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -62.00% | -27.74%-64.53% | -9.80%-24.28% | -4.79%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -61.84% | -21.25%-61.84% | -5.92%-4.74% | -0.74%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.95% | 6.69%
Calls: 18.18% | 9.72%
Puts: 29.73% | 3.66%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +110.46% | -28.83%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +121.52% | -31.51%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($27.40M) vs puts ($8.02M). Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (221,198 calls vs 72,620 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
14:45BULLISHBULLISHBULLISH
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 510 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Sep 188.458.55$8.501.2%--0.85416
$56.00Sep 183.954.00$3.981.3%2.4K0.5810.2K
$46.00Aug 1411.1511.30$11.231.3%31.0058
$46.50Sep 1811.1011.25$11.181.3%--0.912.0K
$47.00Sep 1810.6510.80$10.731.4%100.902.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 411.1011.25$11.181.3%20.884
$57.50Sep 183.353.40$3.381.5%700.49784
$68.50Sep 1811.8012.00$11.901.7%--0.84312
$65.00Sep 188.758.90$8.821.7%160.7619.3K
$68.00Sep 1811.3511.55$11.451.7%70.83395

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 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
$64.00Aug 140.120.14$0.1315.4%3010.07560
$61.50Aug 120.140.16$0.1513.3%8600.1017
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%3760.037.0K
$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 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1011.1011.30$11.201.8%11.0011
$46.50Aug 1010.6010.80$10.701.9%31.001
$47.00Aug 1010.1010.30$10.202.0%31.0025
$47.50Aug 109.609.80$9.702.1%151.006
$48.00Aug 109.109.30$9.202.2%651.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.750.88$0.8215.9%2.0K1.00115
$59.00Aug 71.741.87$1.817.2%951.0037
$60.00Aug 72.742.94$2.847.0%1631.0071
$62.00Aug 74.704.90$4.804.2%31.003
$64.00Aug 76.706.90$6.802.9%171.00--

Most actively traded options today. High liquidity = easy entry/exit. 687 active (total vol 270.5K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.890.92$0.913.3%19.3K0.3089.1K
$58.00Aug 70.000.01$0.01100.0%18.3K0.034.6K
$57.50Aug 70.020.03$0.0333.3%14.9K0.154.4K
$57.00Aug 70.200.24$0.2218.2%10.7K0.777.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.751.81$1.783.4%9.3K0.5836
$57.00Aug 70.030.04$0.0425.0%7.6K0.23340
$57.50Aug 70.310.42$0.3729.7%3.0K0.85114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.750.88$0.8215.9%2.0K1.00115

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 661.9%, max 1409.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18672.3%44.5%1409.3%272.9K
$46.00Aug 7Sep 18674.2%45.7%1376.1%162.2K
$47.50Aug 7Sep 18614.8%44.6%1279.5%121.7K
$48.50Aug 7Sep 18575.5%43.4%1226.2%33320
$46.50Aug 7Sep 18596.4%45.3%1215.3%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18672.3%44.5%1409.3%1696.0K
$46.00Aug 7Sep 18674.2%45.7%1376.1%3811.0K
$47.50Aug 7Sep 18614.8%44.6%1279.5%1.5K5.5K
$48.50Aug 7Sep 18575.5%43.4%1226.2%381.6K
$46.50Aug 7Sep 18596.4%45.3%1215.3%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 11.50, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$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$0.14$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
$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
$55.00$54.50Aug 14$0.11$0.39$0.113.55$54.89
$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. 295 found (best R:R 12.33, avg 1.46)

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 21$0.40$0.40$0.104.00$53.90
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
$50.50$51.00Sep 18$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.85$1.85$0.1512.33$60.15
$64.00$63.00Aug 28$0.90$0.90$0.109.00$63.10
$67.00$65.00Sep 4$1.77$1.77$0.237.70$65.23
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13
$66.00$65.00Aug 28$0.87$0.87$0.136.69$65.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.30, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.08162.9%39.0%
$62.50Aug 10Aug 12$0.0947.8%50.6%
$55.50Aug 7Aug 10$0.11108.9%28.1%
$61.50Aug 10Aug 12$0.1144.5%47.6%
$59.00Aug 7Aug 10$0.15112.6%35.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.06162.9%39.0%
$55.50Aug 7Aug 10$0.08108.3%28.1%
$56.00Aug 7Aug 10$0.1780.4%28.5%
$59.00Aug 7Aug 10$0.17112.6%35.0%
$59.50Aug 10Aug 12$0.2337.0%42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.45% of stock, avg 11.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.22$0.04$0.26$56.74$57.260.45%
$57.50Aug 7$0.03$0.37$0.40$57.10$57.900.70%
$56.50Aug 7$0.71$0.01$0.72$55.78$57.221.26%
$58.00Aug 7$0.01$0.82$0.83$57.17$58.831.45%
$56.00Aug 7$1.19$0.01$1.20$54.80$57.202.10%
$57.00Aug 10$0.72$0.53$1.25$55.75$58.252.19%
$56.50Aug 10$1.00$0.32$1.32$55.18$57.822.31%
$57.50Aug 10$0.50$0.82$1.32$56.18$58.822.31%
$58.00Aug 10$0.34$1.14$1.48$56.52$59.482.59%
$56.00Aug 10$1.38$0.18$1.56$54.44$57.562.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.12% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$57.00Aug 7$0.03$0.04$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$0.16$0.05$0.21$54.79$59.21
$59.50$55.50Aug 10$0.12$0.09$0.21$55.29$59.71
$59.00$55.50Aug 10$0.16$0.09$0.25$55.25$59.25
$58.50$55.00Aug 10$0.23$0.05$0.28$54.72$58.78
$59.50$56.00Aug 10$0.12$0.18$0.30$55.70$59.80
$58.50$55.50Aug 10$0.23$0.09$0.32$55.18$58.82
$59.00$56.00Aug 10$0.16$0.18$0.34$55.66$59.34
$58.00$55.00Aug 10$0.34$0.05$0.39$54.61$58.39

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$61.00$62.00$63.00Aug 14$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.08$0.9211.50
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 28$0.08$0.9211.50
$65.00$66.00$67.00Aug 28$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 172 found (best net $-0.04, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 17-$0.04$1.96
$64.00$65.001:2Aug 7$0.00$1.00
$67.00$68.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 10$0.00$1.00
$63.00$64.001:2Aug 12-$0.05$0.95
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-$1.23$0.77

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%6.16%4881.3K
$58.00Sep 18$3.000.491.4%5.25%6.68%7954.0K
$57.50Sep 11$2.870.510.6%5.02%5.58%140167
$58.50Sep 18$2.810.472.3%4.91%7.22%1.6K2.0K
$58.00Sep 11$2.660.481.4%4.65%6.09%140352
$59.00Sep 18$2.630.453.2%4.60%7.78%5161.0K
$57.50Sep 4$2.550.510.6%4.46%5.02%42315
$58.50Sep 11$2.460.462.3%4.30%6.61%35113
$59.50Sep 18$2.450.424.1%4.28%8.34%1473.9K
$58.00Sep 4$2.340.481.4%4.09%5.53%8962.3K

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 221,198
Total Puts 72,620
Put/Call Ratio 0.33
Net Difference 148,578

Prior's Put/Call Breakdown

Total Calls 113,707
Total Puts 30,853
Put/Call Ratio 0.27
Net Difference 82,854

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