Tour v494
SLV
iShares Silver Trust
$57.38 +2.74%
(8/7 15:00) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶ (8/7 15:15)
◀ 8/7 15:05 ▶

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 301,082
Calls: 226,490 (75%)
Puts: 74,592 (25%)
Prior (08/06) 148,820
Calls: 117,287 (79%)
Puts: 31,533 (21%)
Current vs Prior +102.31%
Calls: +93.11% (Calls)
Puts: +136.55% (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 +25.04%
Calls: +36.72%
Puts: -0.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $37.01M
Calls: $29.29M (79%)
Puts: $7.72M (21%)
Prior (08/06) $27.31M
Calls: $24.23M (89%)
Puts: $3.08M (11%)
Current vs Prior +35.51%
Calls: +20.89%
Puts: +150.33%
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 -14.71%
Calls: +7.79%
Puts: -52.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 0.33
Prior (08/06) 0.27
Current vs Prior +22.50%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -32.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 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 0.99% | 2.65%0.99% | 5.04%5.51% | 11.99%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -63.26% | -22.54%-63.26% | -5.92%-5.07% | -1.09%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -63.42% | -28.93%-65.85% | -9.80%-24.54% | -5.13%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -63.26% | -22.54%-63.26% | -5.92%-5.07% | -1.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.61% | 11.92%
Calls: 16.22% | 10.98%
Puts: 45.00% | 12.86%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +168.98% | +26.81%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +183.13% | +22.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($29.29M) vs puts ($7.72M). Unusually high activity with volume up 102% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (226,490 calls vs 74,592 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
15:05BULLISHBULLISHBULLISH
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 492 of results (avg 4.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 2110.4010.55$10.481.4%21.00178
$47.50Sep 1810.3510.50$10.431.4%--0.901.6K
$48.00Sep 189.9010.05$9.981.5%710.8911.3K
$48.50Sep 189.459.60$9.521.6%--0.88300
$48.00Aug 79.309.45$9.381.6%831.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Sep 183.253.30$3.281.5%720.48784
$68.50Sep 1811.6511.85$11.751.7%--0.83312
$65.00Sep 188.608.75$8.681.7%160.7619.3K
$68.00Sep 1811.1511.35$11.251.8%70.82395
$65.00Sep 118.358.50$8.431.8%40.7829

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.050.06$0.0616.7%16.0K0.314.4K
$66.00Aug 140.080.09$0.0911.1%1680.05147
$65.00Aug 140.100.12$0.1118.2%2860.06482
$68.00Aug 210.140.16$0.1513.3%1430.062.7K
$61.50Aug 120.150.18$0.1618.8%8620.1117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2660.04421
$53.00Aug 120.060.07$0.0714.3%2290.05379
$52.00Aug 140.080.09$0.0911.1%3830.06767
$50.00Aug 210.110.13$0.1216.7%4810.0533.2K
$56.00Aug 100.130.15$0.1414.3%1.1K0.17118

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 711.2511.45$11.351.8%151.0042
$46.50Aug 710.7510.95$10.851.8%121.0048
$47.00Aug 710.2510.45$10.351.9%171.0049
$47.50Aug 79.759.95$9.852.0%121.0097
$48.00Aug 79.309.45$9.381.6%831.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.5510.75$10.651.9%310.99--
$64.00Aug 76.556.75$6.653.0%170.99--
$62.00Aug 74.554.75$4.654.3%30.993
$65.00Aug 77.557.75$7.652.6%220.993
$60.00Aug 72.562.73$2.656.4%3130.9971

Most actively traded options today. High liquidity = easy entry/exit. 691 active (total vol 277.3K, top 19.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.960.99$0.983.1%19.4K0.3289.1K
$58.00Aug 70.000.02$0.01200.0%18.5K0.064.6K
$57.50Aug 70.050.06$0.0616.7%16.0K0.314.4K
$57.00Aug 70.340.40$0.3716.2%11.1K0.937.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.631.70$1.674.2%9.3K0.5636
$57.00Aug 70.000.02$0.01200.0%8.0K0.09340
$57.50Aug 70.150.24$0.2045.0%3.0K0.69114
$58.00Aug 70.570.73$0.6524.6%2.1K0.94115
$55.00Aug 70.000.01$0.01100.0%2.1K0.012.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 762.1%, max 1620.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18770.9%44.8%1620.5%272.9K
$46.00Aug 7Sep 18774.2%45.9%1587.2%162.2K
$47.50Aug 7Sep 18734.9%43.9%1572.9%121.7K
$48.50Aug 7Sep 18663.1%43.1%1440.1%33320
$46.50Aug 7Sep 18685.4%45.2%1415.5%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18770.9%44.8%1620.5%1696.0K
$46.00Aug 7Sep 18774.2%45.9%1587.2%3811.0K
$47.50Aug 7Sep 18734.9%43.9%1572.9%1.5K5.5K
$48.50Aug 7Sep 18663.1%43.1%1440.1%381.6K
$46.50Aug 7Sep 18685.4%45.2%1415.5%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 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$65.00$66.00Sep 4$0.12$0.88$0.127.33$65.12
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.18$2.32$0.1812.89$52.82
$55.00$54.50Aug 14$0.10$0.40$0.104.00$54.90
$54.00$53.50Aug 21$0.10$0.40$0.104.00$53.90
$55.00$54.50Aug 17$0.11$0.39$0.113.55$54.89
$53.50$53.00Aug 28$0.11$0.39$0.113.55$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 9.00, avg 1.46)

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 19$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 21$0.40$0.40$0.104.00$53.40
$52.00$52.50Sep 4$0.40$0.40$0.104.00$52.40
$53.00$53.50Sep 4$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$62.00$60.00Aug 12$1.79$1.79$0.218.52$60.21
$67.00$65.00Sep 4$1.78$1.78$0.228.09$65.22
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$66.00$65.00Aug 28$0.88$0.88$0.127.33$65.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05663.1%67.0%
$49.00Aug 7Aug 12$0.05627.7%61.5%
$52.50Aug 7Aug 10$0.05315.8%46.3%
$53.00Aug 7Aug 10$0.05285.6%39.3%
$60.00Aug 7Aug 10$0.08173.8%37.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 7Aug 10$0.07133.7%28.9%
$60.00Aug 7Aug 10$0.07173.8%37.6%
$63.00Aug 12Aug 14$0.0851.1%50.8%
$56.00Aug 7Aug 10$0.13114.0%28.4%
$59.00Aug 7Aug 10$0.17116.5%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 349 found (cheapest 0.45% of stock, avg 11.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.06$0.20$0.26$57.24$57.760.45%
$57.00Aug 7$0.37$0.01$0.38$56.62$57.380.66%
$58.00Aug 7$0.01$0.65$0.66$57.34$58.661.15%
$56.50Aug 7$0.87$0.01$0.88$55.62$57.381.53%
$57.00Aug 10$0.82$0.44$1.26$55.74$58.262.20%
$57.50Aug 10$0.57$0.70$1.27$56.23$58.772.21%
$56.00Aug 7$1.36$0.01$1.37$54.63$57.372.39%
$56.50Aug 10$1.13$0.26$1.39$55.11$57.892.42%
$58.00Aug 10$0.39$1.02$1.41$56.59$59.412.46%
$59.00Aug 7$0.01$1.65$1.66$57.34$60.662.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.03% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$57.00Aug 7$0.01$0.01$0.02$56.98$58.02
$57.50$57.00Aug 7$0.06$0.01$0.07$56.93$57.57
$59.50$55.00Aug 10$0.13$0.04$0.17$54.83$59.67
$59.50$55.50Aug 10$0.13$0.08$0.21$55.29$59.71
$59.00$55.00Aug 10$0.19$0.04$0.23$54.77$59.23
$59.00$55.50Aug 10$0.19$0.08$0.27$55.23$59.27
$59.50$56.00Aug 10$0.13$0.14$0.27$55.73$59.77
$58.50$55.00Aug 10$0.27$0.04$0.31$54.69$58.81
$59.00$56.00Aug 10$0.19$0.14$0.33$55.67$59.33
$58.50$55.50Aug 10$0.27$0.08$0.35$55.15$58.85

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.08$0.9211.50
$52.00$52.50$53.00Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$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
$61.00$62.00$63.00Aug 14$0.07$0.9313.29
$63.00$64.00$65.00Aug 21$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. 168 found (best net $-0.05, 162 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
$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-$0.65$1.35
$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-$1.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.75%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.300.520.2%5.75%5.96%4901.3K
$58.00Sep 18$3.100.501.1%5.40%6.48%9084.0K
$57.50Sep 11$2.980.520.2%5.19%5.40%143167
$58.50Sep 18$2.880.481.9%5.02%6.97%1.6K2.0K
$58.00Sep 11$2.760.491.1%4.81%5.89%150352
$59.00Sep 18$2.720.452.8%4.74%7.56%5201.0K
$57.50Sep 4$2.650.510.2%4.62%4.83%43315
$58.50Sep 11$2.560.471.9%4.46%6.41%35113
$59.50Sep 18$2.530.433.7%4.41%8.10%1473.9K
$58.00Sep 4$2.440.491.1%4.25%5.33%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 226,490
Total Puts 74,592
Put/Call Ratio 0.33
Net Difference 151,898

Prior's Put/Call Breakdown

Total Calls 117,287
Total Puts 31,533
Put/Call Ratio 0.27
Net Difference 85,754

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