Tour v494
SLV
iShares Silver Trust
$57.51 +2.96%
(8/7 15:15) ◀
|
Friday, August 7, 2026 (3:20pm)
January 2026
|
▶ (8/7 15:21)
◀ 8/7 15:20 ▶

Option Volume

Detail
ℹ
Current (08/07 3:20pm) 315,011
Calls: 234,418 (74%)
Puts: 80,593 (26%)
Prior (08/06) 163,679
Calls: 123,335 (75%)
Puts: 40,344 (25%)
Current vs Prior +92.46%
Calls: +90.07% (Calls)
Puts: +99.76% (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 +30.83%
Calls: +41.51%
Puts: +7.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:20pm) $41.34M
Calls: $31.24M (76%)
Puts: $10.09M (24%)
Prior (08/06) $51.12M
Calls: $25.14M (49%)
Puts: $25.99M (51%)
Current vs Prior -19.15%
Calls: +24.29%
Puts: -61.17%
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 -4.75%
Calls: +14.97%
Puts: -37.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:20pm) 0.34
Prior (08/06) 0.33
Current vs Prior +5.10%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -29.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:20pm) 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 1.04% | 2.73%1.04% | 5.08%5.56% | 12.08%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -61.41% | -20.17%-61.41% | -5.16%-4.09% | -0.30%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -61.58% | -26.76%-64.13% | -9.07%-23.76% | -4.38%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -61.41% | -20.17%-61.41% | -5.16%-4.09% | -0.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.85% | 11.14%
Calls: 22.22% | 9.38%
Puts: 25.49% | 12.90%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +109.58% | +18.51%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +120.60% | +14.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($31.24M) vs puts ($10.09M). Above-average activity with volume up 92% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (234,418 calls vs 80,593 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:20BULLISHBULLISHBULLISH
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 497 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 76.506.60$6.551.5%821.00438
$48.00Aug 129.459.60$9.521.6%--1.0010
$49.00Sep 189.159.30$9.231.6%110.878.5K
$49.00Sep 48.859.00$8.931.7%--0.9142
$50.00Sep 188.308.45$8.381.8%3660.8417.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.6510.80$10.731.4%--0.811.1K
$67.00Sep 49.8510.00$9.931.5%20.85103
$66.50Sep 189.759.90$9.821.5%--0.79868
$69.00Sep 1811.9512.15$12.051.7%200.843.7K
$65.50Sep 188.909.05$8.981.7%--0.76808

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 140.060.07$0.0714.3%870.0388
$66.00Aug 140.080.09$0.0911.1%1690.05147
$63.00Aug 140.180.21$0.2015.0%4110.104.5K
$59.00Aug 100.200.21$0.214.8%4.6K0.21369
$66.00Aug 210.230.26$0.2512.0%2470.095.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2670.04421
$52.00Aug 140.080.09$0.0911.1%4330.05767
$50.00Aug 210.110.12$0.128.3%9850.0533.2K
$56.00Aug 100.120.13$0.137.7%1.5K0.16118
$53.00Aug 140.120.14$0.1315.4%1840.08584

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 351 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 710.9011.10$11.001.8%121.0048
$47.00Aug 710.4010.60$10.501.9%171.0049
$47.50Aug 79.9010.10$10.002.0%121.0097
$48.00Aug 79.409.60$9.502.1%831.0073
$48.50Aug 78.909.10$9.002.2%331.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 711.4011.60$11.501.7%671.00--
$68.00Aug 710.4010.60$10.501.9%310.99--
$64.00Aug 76.406.60$6.503.1%170.99--
$62.00Aug 74.404.60$4.504.4%30.993
$65.00Aug 77.407.60$7.502.7%220.993

Most actively traded options today. High liquidity = easy entry/exit. 688 active (total vol 289.1K, top 19.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.991.02$1.003.0%19.5K0.3389.1K
$58.00Aug 70.000.01$0.01100.0%19.0K0.044.6K
$57.50Aug 70.080.10$0.0922.2%19.0K0.504.4K
$57.00Aug 70.460.58$0.5223.1%11.6K1.007.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.531.62$1.585.7%9.3K0.5536
$57.00Aug 70.000.01$0.01100.0%8.2K0.04340
$54.00Aug 100.010.03$0.02100.0%3.7K0.02341
$57.50Aug 70.060.11$0.0955.6%3.1K0.51114
$58.00Aug 70.440.57$0.5125.5%2.1K0.96115

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 862.0%, max 1834.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18877.9%45.4%1834.9%272.9K
$47.50Aug 7Sep 18837.9%44.5%1782.9%121.7K
$48.50Aug 7Sep 18756.6%43.7%1632.8%33320
$46.50Aug 7Sep 18780.6%45.8%1605.3%122.1K
$49.00Aug 7Sep 18716.7%43.7%1541.0%188.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18877.9%45.4%1834.9%1696.0K
$47.50Aug 7Sep 18837.9%44.5%1782.9%1.5K5.5K
$48.50Aug 7Sep 18756.6%43.7%1632.8%381.6K
$46.50Aug 7Sep 18780.6%45.8%1605.3%35724
$49.00Aug 7Sep 18716.7%43.7%1541.0%912.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 13.71, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$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
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.17$2.33$0.1713.71$52.83
$54.50$54.00Aug 19$0.10$0.40$0.104.00$54.40
$54.00$53.50Aug 21$0.10$0.40$0.104.00$53.90
$55.50$55.00Aug 14$0.11$0.39$0.113.55$55.39
$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. 298 found (best R:R 9.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.50$56.00Aug 12$0.40$0.40$0.104.00$55.90
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$54.50$55.00Aug 19$0.40$0.40$0.104.00$54.90
$52.50$53.00Aug 28$0.40$0.40$0.104.00$52.90
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.80$1.80$0.209.00$60.20
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$65.00$64.00Aug 28$0.90$0.90$0.109.00$64.10
$67.00$65.00Sep 4$1.80$1.80$0.209.00$65.20
$62.00$61.00Aug 14$0.89$0.89$0.118.09$61.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05756.6%68.0%
$49.00Aug 7Aug 12$0.05716.7%62.4%
$60.00Aug 7Aug 10$0.08186.8%36.3%
$62.50Aug 10Aug 12$0.1045.5%49.8%
$56.00Aug 7Aug 10$0.12139.4%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05619.0%57.6%
$67.00Aug 7Aug 14$0.05675.7%60.4%
$68.00Aug 7Aug 14$0.05620.1%64.3%
$55.50Aug 7Aug 10$0.06159.6%29.7%
$60.00Aug 7Aug 10$0.07186.8%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.31% of stock, avg 11.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.09$0.09$0.18$57.32$57.680.31%
$58.00Aug 7$0.01$0.51$0.52$57.48$58.520.90%
$57.00Aug 7$0.52$0.01$0.53$56.47$57.530.92%
$56.50Aug 7$1.02$0.01$1.03$55.47$57.531.79%
$57.00Aug 10$0.90$0.38$1.28$55.72$58.282.23%
$57.50Aug 10$0.64$0.64$1.28$56.22$58.782.23%
$58.00Aug 10$0.45$0.93$1.38$56.62$59.382.40%
$56.50Aug 10$1.23$0.22$1.45$55.05$57.952.52%
$59.00Aug 7$0.01$1.49$1.50$57.50$60.502.61%
$56.00Aug 7$1.52$0.01$1.53$54.47$57.532.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.28% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$55.50Aug 10$0.09$0.07$0.16$55.34$60.16
$59.50$55.50Aug 10$0.14$0.07$0.21$55.29$59.71
$60.00$56.00Aug 10$0.09$0.13$0.22$55.78$60.22
$59.50$56.00Aug 10$0.14$0.13$0.27$55.73$59.77
$59.00$55.50Aug 10$0.21$0.07$0.28$55.22$59.28
$60.00$56.50Aug 10$0.09$0.22$0.31$56.19$60.31
$59.00$56.00Aug 10$0.21$0.13$0.34$55.66$59.34
$58.50$55.50Aug 10$0.29$0.07$0.36$55.14$58.86
$59.50$56.50Aug 10$0.14$0.22$0.36$56.14$59.86
$58.50$56.00Aug 10$0.29$0.13$0.42$55.58$58.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.30, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5354/54Aug 19$0.58$1.920.30$52.42$54.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.50$51.00Aug 19$0.05$1.4529.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$64.00$65.00$66.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$62.00$63.00$64.00Aug 28$0.06$0.9415.67
$61.00$62.00$63.00Aug 14$0.07$0.9313.29
$62.00$63.00$64.00Sep 4$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$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. 166 found (best net $-0.05, 160 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-$0.50$1.50
$62.00$60.001:2Aug 12-$1.03$0.97
$60.00$59.001:2Aug 7-$0.48$0.52
$52.00$51.501:2Aug 14-$0.05$0.45
$49.50$49.001:2Aug 17-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 5.48%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.150.510.8%5.48%6.33%9484.0K
$58.50Sep 18$2.980.481.7%5.18%6.90%1.6K2.0K
$58.00Sep 11$2.820.500.8%4.90%5.76%150352
$59.00Sep 18$2.790.462.6%4.85%7.44%5201.0K
$58.50Sep 11$2.600.471.7%4.52%6.24%35113
$59.50Sep 18$2.600.443.5%4.52%7.98%1473.9K
$58.00Sep 4$2.510.500.8%4.36%5.22%9942.3K
$60.00Sep 18$2.430.424.3%4.23%8.56%4.6K39.0K
$59.00Sep 11$2.410.452.6%4.19%6.78%73130
$58.50Sep 4$2.290.471.7%3.98%5.70%66357

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 234,418
Total Puts 80,593
Put/Call Ratio 0.34
Net Difference 153,825

Prior's Put/Call Breakdown

Total Calls 123,335
Total Puts 40,344
Put/Call Ratio 0.33
Net Difference 82,991

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