Tour v494
SLV
iShares Silver Trust
$57.28 +2.56%
(8/7 14:45) ◀
|
Friday, August 7, 2026 (2:50pm)
January 2026
|
▶ (8/7 14:55)
◀ 8/7 14:50 ▶

Option Volume

Detail
ℹ
Current (08/07 2:50pm) 295,397
Calls: 222,412 (75%)
Puts: 72,985 (25%)
Prior (08/06) 144,990
Calls: 114,049 (79%)
Puts: 30,941 (21%)
Current vs Prior +103.74%
Calls: +95.01% (Calls)
Puts: +135.88% (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 +22.68%
Calls: +34.26%
Puts: -2.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:50pm) $35.89M
Calls: $28.05M (78%)
Puts: $7.84M (22%)
Prior (08/06) $26.31M
Calls: $23.22M (88%)
Puts: $3.09M (12%)
Current vs Prior +36.40%
Calls: +20.80%
Puts: +153.53%
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 -17.30%
Calls: +3.22%
Puts: -51.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:50pm) 0.33
Prior (08/06) 0.27
Current vs Prior +20.96%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -32.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:50pm) 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% | 2.67%1.03% | 5.03%5.52% | 12.01%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -61.90% | -21.90%-61.90% | -6.08%-4.90% | -0.91%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -62.07% | -28.34%-64.59% | -9.96%-24.41% | -4.96%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -61.90% | -21.90%-61.90% | -6.08%-4.90% | -0.91%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.34% | 9.81%
Calls: 21.87% | 10.53%
Puts: 14.81% | 9.09%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +61.16% | +4.36%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +69.64% | +0.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($28.05M) vs puts ($7.84M). Unusually high activity with volume up 104% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (222,412 calls vs 72,985 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
14:50BULLISHBULLISHBULLISH
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 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1911.2511.40$11.331.3%301.002
$47.50Sep 1810.2510.40$10.331.5%--0.901.6K
$47.50Sep 410.0010.15$10.071.5%40.9248
$48.00Sep 189.809.95$9.881.5%700.8911.3K
$48.00Sep 119.659.80$9.731.5%--0.9045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1810.0010.10$10.051.0%--0.80868
$68.00Sep 1811.3011.45$11.381.3%70.82395
$68.00Sep 411.0011.15$11.081.4%20.874
$68.00Aug 2810.8511.00$10.931.4%50.919
$67.50Sep 1810.8511.00$10.931.4%--0.811.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.49, 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%1580.04147
$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%3770.037.0K
$52.00Aug 140.080.09$0.0911.1%3800.06767
$46.00Aug 280.080.09$0.0911.1%300.032.4K

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 74.654.85$4.754.2%30.993
$65.00Aug 77.657.85$7.752.6%220.993
$60.00Aug 72.652.82$2.746.2%1630.9971
$67.00Aug 79.659.85$9.752.1%220.98--

Most actively traded options today. High liquidity = easy entry/exit. 687 active (total vol 271.9K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.920.94$0.932.2%19.3K0.3189.1K
$58.00Aug 70.000.01$0.01100.0%18.4K0.034.6K
$57.50Aug 70.030.04$0.0425.0%15.5K0.214.4K
$57.00Aug 70.280.35$0.3221.9%10.8K0.917.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.681.75$1.724.1%9.3K0.5736
$57.00Aug 70.010.02$0.0250.0%7.8K0.13340
$57.50Aug 70.250.29$0.2714.8%3.0K0.79114
$55.00Aug 70.000.01$0.01100.0%2.0K0.012.8K
$58.00Aug 70.680.77$0.7312.3%2.0K0.97115

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 689.5%, max 1460.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18698.4%44.8%1460.5%272.9K
$46.00Aug 7Sep 18701.8%45.9%1429.9%162.2K
$47.50Aug 7Sep 18640.5%44.8%1330.3%121.7K
$48.50Aug 7Sep 18600.0%43.6%1275.4%33320
$46.50Aug 7Sep 18621.1%45.5%1263.5%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18698.4%44.8%1460.5%1696.0K
$46.00Aug 7Sep 18701.8%45.9%1429.9%3811.0K
$47.50Aug 7Sep 18640.5%44.8%1330.3%1.5K5.5K
$48.50Aug 7Sep 18600.0%43.6%1275.4%381.6K
$46.50Aug 7Sep 18621.1%45.5%1263.5%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 11.50, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$63.00$64.00Aug 28$0.13$0.87$0.136.69$63.13
$60.00$61.00Aug 14$0.14$0.86$0.146.14$60.14
$64.00$65.00Sep 4$0.14$0.86$0.146.14$64.14
$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
$53.00$52.50Aug 28$0.10$0.40$0.104.00$52.90
$51.00$50.50Sep 18$0.10$0.40$0.104.00$50.90
$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. 288 found (best R:R 10.76, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$55.50Aug 12$0.40$0.40$0.104.00$55.40
$54.50$55.00Aug 14$0.40$0.40$0.104.00$54.90
$52.50$53.00Aug 28$0.40$0.40$0.104.00$52.90
$52.00$52.50Sep 4$0.40$0.40$0.104.00$52.40
$51.00$51.50Sep 18$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.83$1.83$0.1710.76$60.17
$67.00$65.00Sep 4$1.77$1.77$0.237.70$65.23
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$64.00$63.00Aug 21$0.87$0.87$0.136.69$63.13
$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. 31 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05600.0%66.4%
$49.00Aug 7Aug 12$0.05567.6%60.8%
$60.00Aug 7Aug 10$0.08163.5%38.2%
$55.00Aug 7Aug 10$0.09145.0%29.4%
$55.50Aug 7Aug 10$0.09116.5%29.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 7Aug 14$0.05559.2%61.7%
$60.00Aug 7Aug 10$0.07163.5%38.2%
$66.00Aug 7Aug 14$0.07513.4%58.9%
$55.50Aug 7Aug 10$0.08116.5%29.1%
$63.00Aug 12Aug 14$0.0851.7%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.54% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.04$0.27$0.31$57.19$57.810.54%
$57.00Aug 7$0.32$0.02$0.34$56.66$57.340.59%
$58.00Aug 7$0.01$0.73$0.74$57.26$58.741.29%
$56.50Aug 7$0.78$0.01$0.79$55.71$57.291.38%
$57.00Aug 10$0.76$0.49$1.25$55.75$58.252.18%
$56.00Aug 7$1.25$0.01$1.26$54.74$57.262.20%
$57.50Aug 10$0.54$0.77$1.31$56.19$58.812.29%
$56.50Aug 10$1.08$0.30$1.38$55.12$57.882.41%
$58.00Aug 10$0.37$1.10$1.47$56.53$59.472.57%
$56.00Aug 10$1.44$0.16$1.60$54.40$57.602.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 4.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$57.00Aug 7$0.04$0.02$0.06$56.94$57.56
$59.50$55.00Aug 10$0.12$0.05$0.17$54.83$59.67
$59.50$55.50Aug 10$0.12$0.09$0.21$55.29$59.71
$59.00$55.00Aug 10$0.17$0.05$0.22$54.78$59.22
$59.00$55.50Aug 10$0.17$0.09$0.26$55.24$59.26
$59.50$56.00Aug 10$0.12$0.16$0.28$55.72$59.78
$58.50$55.00Aug 10$0.26$0.05$0.31$54.69$58.81
$59.00$56.00Aug 10$0.17$0.16$0.33$55.67$59.33
$58.50$55.50Aug 10$0.26$0.09$0.35$55.15$58.85
$58.00$55.00Aug 10$0.37$0.05$0.42$54.58$58.42

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
$48.00$49.50$51.00Aug 19$0.08$1.4217.75
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$63.00$64.00$65.00Aug 28$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$63.00$64.00$65.00Sep 4$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. 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-$0.73$1.27
$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-$1.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.67%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.250.520.4%5.67%6.06%4881.3K
$58.00Sep 18$3.050.491.3%5.32%6.58%7954.0K
$57.50Sep 11$2.910.510.4%5.08%5.46%140167
$58.50Sep 18$2.860.472.1%4.99%7.12%1.6K2.0K
$58.00Sep 11$2.700.491.3%4.71%5.97%140352
$59.00Sep 18$2.680.453.0%4.68%7.68%5201.0K
$57.50Sep 4$2.610.510.4%4.56%4.94%42315
$58.50Sep 11$2.500.462.1%4.36%6.49%35113
$59.50Sep 18$2.500.433.9%4.36%8.24%1473.9K
$58.00Sep 4$2.400.481.3%4.19%5.45%8972.3K

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 222,412
Total Puts 72,985
Put/Call Ratio 0.33
Net Difference 149,427

Prior's Put/Call Breakdown

Total Calls 114,049
Total Puts 30,941
Put/Call Ratio 0.27
Net Difference 83,108

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