Tour v494
SLV
iShares Silver Trust
$57.43 +2.83%
(8/7 15:05) ◀
|
Friday, August 7, 2026 (3:15pm)
January 2026
|
▶ (8/7 15:20)
◀ 8/7 15:15 ▶

Option Volume

Detail
ℹ
Current (08/07 3:15pm) 308,745
Calls: 231,734 (75%)
Puts: 77,011 (25%)
Prior (08/06) 163,039
Calls: 122,777 (75%)
Puts: 40,262 (25%)
Current vs Prior +89.37%
Calls: +88.74% (Calls)
Puts: +91.27% (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 +28.23%
Calls: +39.89%
Puts: +2.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:15pm) $38.16M
Calls: $30.42M (80%)
Puts: $7.73M (20%)
Prior (08/06) $51.14M
Calls: $25.19M (49%)
Puts: $25.95M (51%)
Current vs Prior -25.40%
Calls: +20.76%
Puts: -70.21%
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 -12.08%
Calls: +11.95%
Puts: -52.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:15pm) 0.33
Prior (08/06) 0.33
Current vs Prior +1.34%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -31.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:15pm) 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 0.98% | 2.63%0.98% | 5.03%5.50% | 11.98%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -63.93% | -23.12%-63.93% | -6.00%-5.15% | -1.17%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -64.09% | -29.46%-66.48% | -9.88%-24.60% | -5.21%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -63.93% | -23.12%-63.93% | -6.00%-5.15% | -1.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.20% | 11.36%
Calls: 11.63% | 10.59%
Puts: 30.77% | 12.12%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +86.29% | +20.85%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +96.09% | +16.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($30.42M) vs puts ($7.73M). Above-average activity with volume up 89% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (231,734 calls vs 77,011 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 BEARISH
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
15:15BULLISHBULLISHBULLISH
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 504 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 1811.8011.95$11.881.3%10.922.1K
$57.00Sep 183.603.65$3.631.4%4900.552.0K
$47.00Aug 2810.5010.65$10.581.4%--0.9431
$47.50Sep 1810.4010.55$10.481.4%--0.901.6K
$48.00Sep 119.809.95$9.881.5%--0.9145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 183.803.85$3.831.3%1.5K0.522.5K
$57.00Sep 182.963.00$2.981.3%4730.451.4K
$68.00Sep 410.8511.00$10.931.4%20.874
$55.00Sep 182.042.07$2.051.5%5380.3521.9K
$65.50Sep 188.959.10$9.021.7%--0.77808

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.050.06$0.0616.7%17.7K0.394.4K
$66.00Aug 140.080.09$0.0911.1%1690.05147
$68.00Aug 210.150.16$0.166.3%1430.062.7K
$63.00Aug 140.190.21$0.2010.0%4070.104.5K
$66.00Aug 210.220.25$0.2412.5%2420.095.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2670.04421
$53.00Aug 120.060.07$0.0714.3%2290.05379
$52.00Aug 140.080.09$0.0911.1%3930.05767
$50.00Aug 210.110.12$0.128.3%9810.0533.2K
$56.00Aug 100.120.14$0.1315.4%1.5K0.16118

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1211.3511.55$11.451.7%--1.0029
$46.50Aug 1210.8511.05$10.951.8%--1.0011
$47.00Aug 1210.3510.55$10.451.9%--1.0029
$48.00Aug 129.359.55$9.452.1%--1.0010
$48.50Aug 128.859.05$8.952.2%--1.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 71.491.67$1.5811.4%961.0037
$60.00Aug 72.492.67$2.587.0%3131.0071
$62.00Aug 74.454.65$4.554.4%31.003
$64.00Aug 76.456.65$6.553.1%171.00--
$65.00Aug 77.457.65$7.552.6%221.003

Most actively traded options today. High liquidity = easy entry/exit. 692 active (total vol 284.7K, top 19.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.981.01$1.003.0%19.5K0.3289.1K
$58.00Aug 70.000.01$0.01100.0%18.9K0.044.6K
$57.50Aug 70.050.06$0.0616.7%17.7K0.394.4K
$57.00Aug 70.400.45$0.4311.6%11.5K0.957.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.591.67$1.634.9%9.3K0.5636
$57.00Aug 70.000.01$0.01100.0%8.2K0.05340
$57.50Aug 70.110.15$0.1330.8%3.1K0.62114
$58.00Aug 70.520.65$0.5922.0%2.1K0.98115
$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 830.4%, max 1755.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18836.4%45.1%1755.0%272.9K
$46.00Aug 7Sep 18840.0%46.2%1719.9%162.2K
$47.50Aug 7Sep 18797.9%44.2%1704.4%121.7K
$48.50Aug 7Sep 18720.3%43.4%1561.2%33320
$46.50Aug 7Sep 18743.8%45.5%1534.8%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18836.4%45.1%1755.0%1696.0K
$46.00Aug 7Sep 18840.0%46.2%1719.9%3811.0K
$47.50Aug 7Sep 18797.9%44.2%1704.4%1.5K5.5K
$48.50Aug 7Sep 18720.3%43.4%1561.2%381.6K
$46.50Aug 7Sep 18743.8%45.5%1534.8%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 12.89, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$65.00$66.00Sep 4$0.12$0.88$0.127.33$65.12
$64.00$65.00Sep 4$0.13$0.87$0.136.69$64.13
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
$54.50$54.00Aug 19$0.10$0.40$0.104.00$54.40
$53.50$53.00Aug 21$0.10$0.40$0.104.00$53.40
$54.00$53.50Aug 21$0.10$0.40$0.104.00$53.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 9.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$54.50$55.00Aug 19$0.40$0.40$0.104.00$54.90
$53.00$53.50Aug 21$0.40$0.40$0.104.00$53.40
$53.00$53.50Aug 28$0.40$0.40$0.104.00$53.40
$50.50$51.00Sep 11$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$67.00$65.00Sep 4$1.80$1.80$0.209.00$65.20
$62.00$60.00Aug 12$1.79$1.79$0.218.52$60.21
$64.00$63.00Aug 28$0.88$0.88$0.127.33$63.12
$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. 28 found (avg debit $0.34, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 10$0.08183.0%36.9%
$55.50Aug 7Aug 10$0.10148.6%29.1%
$62.50Aug 10Aug 12$0.1045.9%50.4%
$56.00Aug 7Aug 10$0.11128.7%28.5%
$61.50Aug 10Aug 12$0.1441.3%47.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 7Aug 10$0.06148.6%29.1%
$60.00Aug 7Aug 10$0.08183.0%36.9%
$66.00Aug 7Aug 14$0.08596.8%58.1%
$63.00Aug 12Aug 14$0.0850.6%51.7%
$56.00Aug 7Aug 10$0.12128.7%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 0.33% of stock, avg 11.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.06$0.13$0.19$57.31$57.690.33%
$57.00Aug 7$0.43$0.01$0.44$56.56$57.440.77%
$58.00Aug 7$0.01$0.59$0.60$57.40$58.601.04%
$56.50Aug 7$0.96$0.01$0.97$55.53$57.471.69%
$57.00Aug 10$0.85$0.41$1.26$55.74$58.262.19%
$57.50Aug 10$0.61$0.66$1.27$56.23$58.772.21%
$58.00Aug 10$0.43$0.97$1.40$56.60$59.402.44%
$56.50Aug 10$1.17$0.25$1.42$55.08$57.922.47%
$56.00Aug 7$1.45$0.01$1.46$54.54$57.462.54%
$59.00Aug 7$0.01$1.58$1.59$57.41$60.592.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.30% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.50$55.00Aug 10$0.13$0.04$0.17$54.83$59.67
$59.50$55.50Aug 10$0.13$0.07$0.20$55.30$59.70
$59.00$55.00Aug 10$0.19$0.04$0.23$54.77$59.23
$59.00$55.50Aug 10$0.19$0.07$0.26$55.24$59.26
$59.50$56.00Aug 10$0.13$0.13$0.26$55.74$59.76
$58.50$55.00Aug 10$0.28$0.04$0.32$54.68$58.82
$59.00$56.00Aug 10$0.19$0.13$0.32$55.68$59.32
$58.50$55.50Aug 10$0.28$0.07$0.35$55.15$58.85
$59.50$56.50Aug 10$0.13$0.25$0.38$56.12$59.88
$58.50$56.00Aug 10$0.28$0.13$0.41$55.59$58.91

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.06$0.9415.67
$60.00$61.00$62.00Sep 11$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Aug 14$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 12$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.07$0.9313.29
$62.00$63.00$64.00Aug 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. 169 found (best net $-0.05, 163 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-$0.61$1.39
$47.00$46.001:2Aug 28-$0.06$0.94
$62.00$60.001:2Aug 12-$1.10$0.90
$47.00$46.001:2Sep 4-$0.10$0.90
$47.00$46.001:2Sep 11-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.83%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.350.520.1%5.83%5.96%4901.3K
$58.00Sep 18$3.150.501.0%5.48%6.48%9474.0K
$57.50Sep 11$3.000.520.1%5.22%5.35%143167
$58.50Sep 18$2.940.481.9%5.12%6.98%1.6K2.0K
$58.00Sep 11$2.780.501.0%4.84%5.83%150352
$59.00Sep 18$2.750.462.7%4.79%7.52%5201.0K
$57.50Sep 4$2.680.520.1%4.67%4.79%47315
$58.50Sep 11$2.570.471.9%4.48%6.34%35113
$59.50Sep 18$2.560.443.6%4.46%8.06%1473.9K
$58.00Sep 4$2.470.491.0%4.30%5.29%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 231,734
Total Puts 77,011
Put/Call Ratio 0.33
Net Difference 154,723

Prior's Put/Call Breakdown

Total Calls 122,777
Total Puts 40,262
Put/Call Ratio 0.33
Net Difference 82,515

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