Tour v494
SLV
iShares Silver Trust
$57.20 +2.41%
(8/7 14:50) ◀
|
Friday, August 7, 2026 (2:55pm)
January 2026
|
▶ (8/7 15:00)
◀ 8/7 14:55 ▶

Option Volume

Detail
ℹ
Current (08/07 2:55pm) 296,770
Calls: 223,389 (75%)
Puts: 73,381 (25%)
Prior (08/06) 145,490
Calls: 114,382 (79%)
Puts: 31,108 (21%)
Current vs Prior +103.98%
Calls: +95.30% (Calls)
Puts: +135.89% (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 +23.25%
Calls: +34.85%
Puts: -2.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:55pm) $35.64M
Calls: $27.64M (78%)
Puts: $8.00M (22%)
Prior (08/06) $26.34M
Calls: $23.20M (88%)
Puts: $3.14M (12%)
Current vs Prior +35.32%
Calls: +19.16%
Puts: +154.74%
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 -17.89%
Calls: +1.72%
Puts: -50.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:55pm) 0.33
Prior (08/06) 0.27
Current vs Prior +20.78%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -32.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:55pm) 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 1.00% | 2.64%1.00% | 5.05%5.51% | 11.98%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -63.14% | -22.81%-63.14% | -5.63%-5.07% | -1.21%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -63.30% | -29.18%-65.74% | -9.52%-24.54% | -5.24%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -63.14% | -22.81%-63.14% | -5.63%-5.07% | -1.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.81% | 10.50%
Calls: 26.09% | 8.33%
Puts: 23.53% | 12.66%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +118.01% | +11.70%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +129.48% | +7.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($27.64M) vs puts ($8.00M). Unusually high activity with volume up 104% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (223,389 calls vs 73,381 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
14:55BULLISHBULLISHBULLISH
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 509 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1211.1511.30$11.231.3%--0.9929
$46.50Aug 1210.6510.80$10.731.4%--0.9911
$59.00Aug 140.690.70$0.701.4%6.2K0.324.4K
$47.50Sep 1810.2010.35$10.271.5%--0.891.6K
$47.00Aug 1210.1510.30$10.231.5%--0.9929
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.9011.05$10.981.4%--0.821.1K
$68.50Sep 1811.8012.00$11.901.7%--0.83312
$66.00Aug 78.758.90$8.821.7%211.008
$65.00Sep 188.708.85$8.771.7%160.7619.3K
$65.00Sep 118.508.65$8.571.8%40.7929

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 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%3060.07560
$61.50Aug 120.140.16$0.1513.3%8600.1017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2650.04421
$50.50Aug 170.050.06$0.0616.7%530.036
$47.50Aug 210.050.06$0.0616.7%150.03177
$48.00Aug 210.050.06$0.0616.7%3870.037.0K
$53.00Aug 120.060.07$0.0714.3%2290.06379

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 70.720.86$0.7917.7%2.0K1.00115
$59.00Aug 71.721.87$1.808.3%961.0037
$60.00Aug 72.722.87$2.805.4%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. 686 active (total vol 268.0K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.890.95$0.926.5%19.3K0.3089.1K
$58.00Aug 70.000.01$0.01100.0%18.4K0.034.6K
$57.50Aug 70.020.03$0.0333.3%15.6K0.164.4K
$57.00Aug 70.200.26$0.2326.1%10.9K0.817.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.731.80$1.774.0%9.3K0.5836
$57.00Aug 70.020.03$0.0333.3%8.0K0.19340
$57.50Aug 70.300.38$0.3423.5%3.0K0.86114
$55.00Aug 70.000.01$0.01100.0%2.1K0.012.8K
$58.00Aug 70.720.86$0.7917.7%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 705.3%, max 1504.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18714.6%44.5%1504.2%272.9K
$46.00Aug 7Sep 18716.4%45.7%1468.2%162.2K
$47.50Aug 7Sep 18653.4%44.6%1366.1%121.7K
$48.50Aug 7Sep 18611.8%43.4%1309.7%33320
$46.50Aug 7Sep 18633.8%45.4%1297.6%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18714.6%44.5%1504.2%1696.0K
$46.00Aug 7Sep 18716.4%45.7%1468.2%3811.0K
$47.50Aug 7Sep 18653.4%44.6%1366.1%1.5K5.5K
$48.50Aug 7Sep 18611.8%43.4%1309.7%381.6K
$46.50Aug 7Sep 18633.8%45.4%1297.6%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 12.16, avg 1.84)

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
$64.00$65.00Sep 4$0.14$0.86$0.146.14$64.14
$64.00$65.00Sep 11$0.14$0.86$0.146.14$64.14
$60.00$61.00Aug 14$0.15$0.85$0.155.67$60.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.19$2.31$0.1912.16$52.81
$53.00$52.50Aug 28$0.10$0.40$0.104.00$52.90
$55.00$54.50Aug 17$0.11$0.39$0.113.55$54.89
$54.50$54.00Aug 19$0.11$0.39$0.113.55$54.39
$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. 288 found (best R:R 10.11, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.50$55.00Aug 12$0.40$0.40$0.104.00$54.90
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 21$0.40$0.40$0.104.00$53.40
$52.50$53.00Sep 4$0.40$0.40$0.104.00$52.90
$51.50$52.00Sep 11$0.40$0.40$0.104.00$51.90
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$1.78$1.78$0.228.09$65.22
$64.00$63.00Aug 28$0.88$0.88$0.127.33$63.12
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13
$61.00$60.00Aug 14$0.86$0.86$0.146.14$60.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.29, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05611.8%66.1%
$49.00Aug 7Aug 12$0.05578.6%60.6%
$60.00Aug 7Aug 10$0.08170.8%38.8%
$62.50Aug 10Aug 12$0.0847.7%49.9%
$55.50Aug 7Aug 10$0.10116.0%28.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.07170.8%38.8%
$55.50Aug 7Aug 10$0.08116.3%27.9%
$63.00Aug 12Aug 14$0.0852.1%51.8%
$56.00Aug 7Aug 10$0.1697.0%28.1%
$59.00Aug 7Aug 10$0.16117.6%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 0.45% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.23$0.03$0.26$56.74$57.260.45%
$57.50Aug 7$0.03$0.34$0.37$57.13$57.870.65%
$56.50Aug 7$0.72$0.01$0.73$55.77$57.231.28%
$58.00Aug 7$0.01$0.79$0.80$57.20$58.801.40%
$56.00Aug 7$1.21$0.01$1.22$54.78$57.222.13%
$57.00Aug 10$0.72$0.52$1.24$55.76$58.242.17%
$57.50Aug 10$0.51$0.79$1.30$56.20$58.802.27%
$56.50Aug 10$1.02$0.31$1.33$55.17$57.832.33%
$56.00Aug 10$1.39$0.17$1.56$54.44$57.562.73%
$55.50Aug 7$1.69$0.01$1.70$53.80$57.202.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$57.00Aug 7$0.03$0.03$0.06$56.94$57.56
$60.00$55.00Aug 10$0.09$0.05$0.14$54.86$60.14
$59.50$55.00Aug 10$0.12$0.05$0.17$54.83$59.67
$60.00$55.50Aug 10$0.09$0.09$0.18$55.32$60.18
$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
$60.00$56.00Aug 10$0.09$0.17$0.26$55.74$60.26
$58.50$55.00Aug 10$0.23$0.05$0.28$54.72$58.78
$59.50$56.00Aug 10$0.12$0.17$0.29$55.71$59.79

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Sep 11$0.05$0.9519.00
$48.00$49.50$51.00Aug 19$0.08$1.4217.75
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 12$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$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. 169 found (best net $-0.04, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 17-$0.04$1.96
$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
$66.00$67.001:2Aug 14-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$60.001:2Aug 7-$0.80$1.20
$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. 131 found (best yield 5.59%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.200.510.5%5.59%6.12%4881.3K
$58.00Sep 18$3.000.491.4%5.24%6.64%7984.0K
$57.50Sep 11$2.880.510.5%5.03%5.56%140167
$58.50Sep 18$2.820.472.3%4.93%7.20%1.6K2.0K
$58.00Sep 11$2.660.481.4%4.65%6.05%140352
$59.00Sep 18$2.630.453.1%4.60%7.74%5201.0K
$57.50Sep 4$2.570.510.5%4.49%5.02%42315
$58.50Sep 11$2.460.462.3%4.30%6.57%35113
$59.50Sep 18$2.460.434.0%4.30%8.32%1473.9K
$58.00Sep 4$2.350.481.4%4.11%5.51%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 223,389
Total Puts 73,381
Put/Call Ratio 0.33
Net Difference 150,008

Prior's Put/Call Breakdown

Total Calls 114,382
Total Puts 31,108
Put/Call Ratio 0.27
Net Difference 83,274

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