Tour v494
SLV
iShares Silver Trust
$57.25 +2.50%
(8/7 14:55) ◀
|
Friday, August 7, 2026 (3:00pm)
January 2026
|
▶ (8/7 15:05)
◀ 8/7 15:00 ▶

Option Volume

Detail
ℹ
Current (08/07 3:00pm) 297,835
Calls: 224,278 (75%)
Puts: 73,557 (25%)
Prior (08/06) 146,049
Calls: 114,885 (79%)
Puts: 31,164 (21%)
Current vs Prior +103.93%
Calls: +95.22% (Calls)
Puts: +136.03% (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 +23.69%
Calls: +35.39%
Puts: -2.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:00pm) $35.94M
Calls: $28.05M (78%)
Puts: $7.89M (22%)
Prior (08/06) $26.40M
Calls: $23.25M (88%)
Puts: $3.15M (12%)
Current vs Prior +36.13%
Calls: +20.64%
Puts: +150.60%
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 -17.19%
Calls: +3.21%
Puts: -51.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:00pm) 0.33
Prior (08/06) 0.27
Current vs Prior +20.91%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -32.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:00pm) 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 0.94% | 2.69%0.94% | 5.00%5.48% | 11.98%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -65.11% | -21.34%-65.11% | -6.69%-5.46% | -1.15%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -65.26% | -27.83%-67.57% | -10.54%-24.85% | -5.19%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -65.11% | -21.34%-65.11% | -6.69%-5.46% | -1.15%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 54.00% | 14.33%
Calls: 40.00% | 16.00%
Puts: 68.00% | 12.66%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +374.52% | +52.45%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +399.47% | +46.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($28.05M) vs puts ($7.89M). Unusually high activity with volume up 104% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (224,278 calls vs 73,557 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
15:00BULLISHBULLISHBULLISH
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 474 of results (avg 4.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 183.053.10$3.081.6%8040.494.0K
$49.50Sep 188.508.65$8.571.8%--0.85416
$46.00Aug 2811.3011.50$11.401.8%1981.0023
$46.00Aug 1911.2011.40$11.301.8%300.992
$46.00Aug 711.1511.35$11.251.8%150.9942
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 1811.3011.45$11.381.3%70.82395
$65.50Sep 189.109.25$9.181.6%--0.77808
$66.00Aug 289.009.15$9.071.7%10.8746
$65.00Sep 118.458.60$8.521.8%40.7929
$65.00Sep 48.308.45$8.381.8%10.8111

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.51, 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%1680.04147
$65.00Aug 140.100.12$0.1118.2%2860.06482
$64.00Aug 140.120.14$0.1315.4%3060.07560
$68.00Aug 210.140.16$0.1513.3%1430.062.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2660.04421
$47.50Aug 210.050.06$0.0616.7%150.03177
$53.00Aug 120.060.07$0.0714.3%2290.06379
$52.00Aug 140.080.09$0.0911.1%3830.06767
$52.50Aug 140.110.12$0.128.3%430.07151

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 1011.1511.35$11.251.8%11.0011
$46.50Aug 1010.6510.85$10.751.9%31.001
$47.00Aug 1010.1510.35$10.252.0%31.0025
$47.50Aug 109.659.85$9.752.1%151.006
$48.00Aug 109.159.35$9.252.2%651.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 71.651.85$1.7511.4%961.0037
$60.00Aug 72.652.85$2.757.3%1631.0071
$62.00Aug 74.654.85$4.754.2%31.003
$64.00Aug 76.656.85$6.753.0%171.00--
$65.00Aug 77.657.85$7.752.6%221.003

Most actively traded options today. High liquidity = easy entry/exit. 690 active (total vol 274.3K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.890.96$0.937.5%19.3K0.3089.1K
$58.00Aug 70.000.01$0.01100.0%18.4K0.034.6K
$57.50Aug 70.020.04$0.0366.7%15.6K0.164.4K
$57.00Aug 70.200.30$0.2540.0%10.9K0.807.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.661.77$1.726.4%9.3K0.5836
$57.00Aug 70.010.02$0.0250.0%8.0K0.20340
$57.50Aug 70.200.37$0.2958.6%3.0K0.85114
$55.00Aug 70.000.01$0.01100.0%2.1K0.012.8K
$58.00Aug 70.650.86$0.7627.6%2.0K0.96115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 709.2%, max 1553.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18736.8%44.6%1553.8%272.9K
$46.00Aug 7Sep 18738.8%45.5%1524.2%162.2K
$47.50Aug 7Sep 18673.8%44.4%1416.8%121.7K
$48.50Aug 7Sep 18630.7%43.4%1353.2%33320
$46.50Aug 7Sep 18653.6%45.2%1346.8%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18736.8%44.6%1553.8%1696.0K
$46.00Aug 7Sep 18738.8%45.5%1524.2%3811.0K
$47.50Aug 7Sep 18673.8%44.4%1416.8%1.5K5.5K
$48.50Aug 7Sep 18630.7%43.4%1353.2%381.6K
$46.50Aug 7Sep 18653.6%45.2%1346.8%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 12.89, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.10$0.90$0.109.00$61.10
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$66.00$67.00Sep 4$0.11$0.89$0.118.09$66.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.18$2.32$0.1812.89$52.82
$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
$54.50$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. 295 found (best R:R 10.76, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$55.50Aug 12$0.40$0.40$0.104.00$55.40
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$54.00$54.50Aug 19$0.40$0.40$0.104.00$54.40
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
$51.00$51.50Sep 11$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$1.82$1.82$0.1810.11$65.18
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$65.00$64.00Aug 28$0.87$0.87$0.136.69$64.13
$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. 29 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.08149.2%28.8%
$60.00Aug 7Aug 10$0.08177.2%39.0%
$62.50Aug 10Aug 12$0.0847.8%49.9%
$55.50Aug 7Aug 10$0.10118.9%27.9%
$61.50Aug 10Aug 12$0.1144.5%47.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 7Aug 14$0.05596.1%62.1%
$68.00Aug 7Aug 14$0.05546.2%65.1%
$66.00Aug 7Aug 14$0.07547.7%59.4%
$55.50Aug 7Aug 10$0.08118.9%27.9%
$60.00Aug 7Aug 10$0.08177.2%39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.47% of stock, avg 11.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.25$0.02$0.27$56.73$57.270.47%
$57.50Aug 7$0.03$0.29$0.32$57.18$57.820.56%
$56.50Aug 7$0.72$0.01$0.73$55.77$57.231.28%
$58.00Aug 7$0.01$0.76$0.77$57.23$58.771.34%
$57.00Aug 10$0.75$0.48$1.23$55.77$58.232.15%
$56.00Aug 7$1.23$0.01$1.24$54.76$57.242.17%
$57.50Aug 10$0.52$0.79$1.31$56.19$58.812.29%
$56.50Aug 10$1.06$0.30$1.36$55.14$57.862.38%
$58.00Aug 10$0.37$1.12$1.49$56.51$59.492.60%
$56.00Aug 10$1.43$0.15$1.58$54.42$57.582.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.09% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$57.00Aug 7$0.03$0.02$0.05$56.95$57.55
$59.50$55.00Aug 10$0.12$0.04$0.16$54.84$59.66
$59.00$55.00Aug 10$0.16$0.04$0.20$54.80$59.20
$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
$59.50$56.00Aug 10$0.12$0.15$0.27$55.73$59.77
$58.50$55.00Aug 10$0.25$0.04$0.29$54.71$58.79
$59.00$56.00Aug 10$0.16$0.15$0.31$55.69$59.31
$58.50$55.50Aug 10$0.25$0.09$0.34$55.16$58.84
$58.50$56.00Aug 10$0.25$0.15$0.40$55.60$58.90

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 28$0.05$0.9519.00
$64.00$65.00$66.00Aug 28$0.05$0.9519.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.07$0.9313.29
$62.00$63.00$64.00Sep 4$0.07$0.9313.29

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 $-0.05, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 17-$0.05$1.95
$67.00$68.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 10$0.00$1.00
$66.00$67.001:2Aug 14-$0.05$0.95
$64.00$65.001:2Aug 12-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$60.001:2Aug 7-$0.75$1.25
$47.00$46.001:2Aug 28-$0.06$0.94
$47.00$46.001:2Sep 4-$0.10$0.90
$47.00$46.001:2Sep 11-$0.16$0.84
$62.00$60.001:2Aug 12-$1.22$0.78

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 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.250.510.4%5.68%6.11%4881.3K
$58.00Sep 18$3.050.491.3%5.33%6.64%8044.0K
$57.50Sep 11$2.880.510.4%5.03%5.47%140167
$58.50Sep 18$2.820.472.2%4.93%7.11%1.6K2.0K
$58.00Sep 11$2.680.481.3%4.68%5.99%150352
$59.00Sep 18$2.640.453.1%4.61%7.67%5201.0K
$57.50Sep 4$2.570.510.4%4.49%4.93%42315
$58.50Sep 11$2.470.462.2%4.31%6.50%35113
$59.50Sep 18$2.460.433.9%4.30%8.23%1473.9K
$58.00Sep 4$2.360.481.3%4.12%5.43%9022.3K

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 224,278
Total Puts 73,557
Put/Call Ratio 0.33
Net Difference 150,721

Prior's Put/Call Breakdown

Total Calls 114,885
Total Puts 31,164
Put/Call Ratio 0.27
Net Difference 83,721

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