Tour v494
SLV
iShares Silver Trust
$57.51 +2.97%
(8/7 15:21) ◀
|
Friday, August 7, 2026 (3:25pm)
January 2026
|
▶ (8/7 15:28)
◀ 8/7 15:25 ▶

Option Volume

Detail
ℹ
Current (08/07 3:25pm) 319,165
Calls: 236,882 (74%)
Puts: 82,283 (26%)
Prior (08/06) 164,556
Calls: 124,006 (75%)
Puts: 40,550 (25%)
Current vs Prior +93.96%
Calls: +91.02% (Calls)
Puts: +102.92% (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 +32.55%
Calls: +43.00%
Puts: +9.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:25pm) $42.10M
Calls: $32.02M (76%)
Puts: $10.08M (24%)
Prior (08/06) $50.96M
Calls: $24.87M (49%)
Puts: $26.09M (51%)
Current vs Prior -17.38%
Calls: +28.77%
Puts: -61.35%
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 -2.99%
Calls: +17.83%
Puts: -37.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:25pm) 0.35
Prior (08/06) 0.33
Current vs Prior +6.23%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -28.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:25pm) 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 0.97% | 2.71%0.97% | 5.11%5.55% | 12.08%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -63.98% | -20.68%-63.99% | -4.51%-4.39% | -0.30%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -64.14% | -27.22%-66.52% | -8.45%-23.99% | -4.38%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -63.98% | -20.68%-63.99% | -4.51%-4.39% | -0.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.24% | 11.10%
Calls: 44.44% | 12.31%
Puts: 34.04% | 9.89%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +244.82% | +18.09%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +262.95% | +13.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($32.02M) vs puts ($10.08M). Above-average activity with volume up 94% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (236,882 calls vs 82,283 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
15:25BULLISHBULLISHBULLISH
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 500 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 1810.5010.65$10.581.4%--0.901.6K
$48.00Sep 1810.0510.20$10.131.5%710.8911.3K
$48.00Sep 119.9010.05$9.981.5%--0.9145
$48.50Sep 189.609.75$9.681.5%--0.88300
$48.50Sep 119.459.60$9.521.6%--0.9048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 1811.0511.20$11.131.3%70.82395
$66.00Sep 189.309.45$9.381.6%60.781.6K
$69.00Sep 1811.9512.15$12.051.7%200.843.7K
$61.50Sep 185.755.85$5.801.7%--0.641.1K
$68.50Sep 1811.5011.70$11.601.7%--0.83312

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.080.09$0.0911.1%1690.05147
$59.50Aug 100.130.15$0.1414.3%4400.15197
$64.00Aug 140.150.16$0.166.3%3100.08560
$63.00Aug 140.180.21$0.2015.0%4120.104.5K
$59.00Aug 100.200.22$0.219.5%4.7K0.21369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2670.04421
$55.50Aug 100.060.07$0.0714.3%5380.09348
$56.00Aug 100.110.13$0.1216.7%1.6K0.15118
$50.00Aug 210.110.12$0.128.3%1.0K0.0533.2K
$53.00Aug 140.120.13$0.137.7%1850.08584

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 710.9511.15$11.051.8%121.0048
$47.00Aug 710.4510.65$10.551.9%171.0049
$47.50Aug 79.9510.15$10.052.0%121.0097
$48.00Aug 79.459.65$9.552.1%831.0073
$48.50Aug 78.959.15$9.052.2%331.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 1410.4010.60$10.501.9%--1.0011
$68.00Aug 710.3510.55$10.451.9%311.00--
$69.00Aug 711.3511.55$11.451.7%671.00--
$64.00Aug 76.356.55$6.453.1%170.99--
$62.00Aug 74.354.55$4.454.5%30.993

Most actively traded options today. High liquidity = easy entry/exit. 692 active (total vol 293.1K, top 19.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.991.03$1.014.0%19.6K0.3389.1K
$57.50Aug 70.070.11$0.0944.4%19.5K0.564.4K
$58.00Aug 70.000.02$0.01200.0%19.1K0.074.6K
$57.00Aug 70.460.54$0.5016.0%11.7K0.957.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.531.61$1.575.1%9.3K0.5436
$57.00Aug 70.000.01$0.01100.0%8.2K0.04340
$54.00Aug 100.010.03$0.02100.0%4.8K0.03341
$57.50Aug 70.040.10$0.0785.7%3.1K0.44114
$58.00Aug 70.390.55$0.4734.0%2.1K0.93115

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 911.8%, max 1949.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18923.1%45.0%1949.6%272.9K
$47.50Aug 7Sep 18881.3%44.5%1880.4%121.7K
$48.50Aug 7Sep 18796.0%43.7%1722.8%33320
$46.50Aug 7Sep 18820.8%45.8%1693.0%122.1K
$49.00Aug 7Sep 18754.2%43.7%1626.6%188.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18923.1%45.0%1949.6%1696.0K
$47.50Aug 7Sep 18881.3%44.5%1880.4%1.5K5.5K
$48.50Aug 7Sep 18796.0%43.7%1722.8%391.6K
$46.50Aug 7Sep 18820.8%45.8%1693.0%35724
$49.00Aug 7Sep 18754.2%43.7%1626.6%912.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$66.00Aug 28$0.10$0.90$0.109.00$65.10
$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$65.00Sep 4$0.12$0.88$0.127.33$64.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.50$56.00Aug 10$0.10$0.40$0.104.00$56.40
$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
$52.00$51.50Sep 18$0.10$0.40$0.104.00$51.90
$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 9.53, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$51.50$52.00Sep 11$0.40$0.40$0.104.00$51.90
$52.50$53.00Sep 11$0.40$0.40$0.104.00$52.90
$51.00$51.50Sep 18$0.40$0.40$0.104.00$51.40
$55.50$56.00Aug 12$0.38$0.38$0.123.17$55.88
$54.50$55.00Aug 19$0.38$0.38$0.123.17$54.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.81$1.81$0.199.53$60.19
$67.00$65.00Sep 4$1.77$1.77$0.237.70$65.23
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$65.00$64.00Sep 4$0.88$0.88$0.127.33$64.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.05206.3%31.5%
$55.50Aug 7Aug 10$0.06169.9%29.7%
$60.00Aug 7Aug 10$0.09193.5%36.9%
$62.50Aug 10Aug 12$0.1045.2%49.4%
$56.00Aug 7Aug 10$0.12149.0%29.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05646.7%57.3%
$67.00Aug 7Aug 14$0.05706.2%60.2%
$68.00Aug 7Aug 14$0.05648.2%60.2%
$55.50Aug 7Aug 10$0.06169.9%29.7%
$63.00Aug 12Aug 14$0.0849.7%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 0.28% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.09$0.07$0.16$57.34$57.660.28%
$58.00Aug 7$0.01$0.47$0.48$57.52$58.480.83%
$57.00Aug 7$0.50$0.01$0.51$56.49$57.510.89%
$56.50Aug 7$1.04$0.01$1.05$55.45$57.551.83%
$57.50Aug 10$0.65$0.61$1.26$56.24$58.762.19%
$57.00Aug 10$0.93$0.37$1.30$55.70$58.302.26%
$58.00Aug 10$0.45$0.91$1.36$56.64$59.362.36%
$59.00Aug 7$0.01$1.46$1.47$57.53$60.472.56%
$56.50Aug 10$1.25$0.22$1.47$55.03$57.972.56%
$56.00Aug 7$1.55$0.01$1.56$54.44$57.562.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.14% of stock, avg 4.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$57.50Aug 7$0.01$0.07$0.08$57.42$58.08
$60.00$55.50Aug 10$0.10$0.07$0.17$55.33$60.17
$59.50$55.50Aug 10$0.14$0.07$0.21$55.29$59.71
$60.00$56.00Aug 10$0.10$0.12$0.22$55.78$60.22
$59.50$56.00Aug 10$0.14$0.12$0.26$55.74$59.76
$59.00$55.50Aug 10$0.21$0.07$0.28$55.22$59.28
$60.00$56.50Aug 10$0.10$0.22$0.32$56.18$60.32
$59.00$56.00Aug 10$0.21$0.12$0.33$55.67$59.33
$59.50$56.50Aug 10$0.14$0.22$0.36$56.14$59.86
$58.50$55.50Aug 10$0.32$0.07$0.39$55.11$58.89

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$66.00$67.00$68.00Sep 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
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 12$0.05$0.9519.00
$65.00$66.00$67.00Aug 14$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 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. 167 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-$0.47$1.53
$52.00$50.501:2Aug 19-$0.02$1.48
$62.00$60.001:2Aug 12-$0.98$1.02
$53.00$52.001:2Aug 19-$0.09$0.91
$60.00$59.001:2Aug 7-$0.46$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 5.48%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.150.510.8%5.48%6.33%9564.0K
$58.50Sep 18$2.980.481.7%5.18%6.90%1.6K2.0K
$58.00Sep 11$2.840.500.8%4.94%5.79%150352
$59.00Sep 18$2.790.462.6%4.85%7.44%5201.0K
$58.50Sep 11$2.630.481.7%4.57%6.29%35113
$59.50Sep 18$2.610.443.5%4.54%8.00%1473.9K
$58.00Sep 4$2.510.500.8%4.36%5.22%9952.3K
$59.00Sep 11$2.440.452.6%4.24%6.83%73130
$60.00Sep 18$2.430.424.3%4.23%8.56%4.6K39.0K
$58.50Sep 4$2.300.471.7%4.00%5.72%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 236,882
Total Puts 82,283
Put/Call Ratio 0.35
Net Difference 154,599

Prior's Put/Call Breakdown

Total Calls 124,006
Total Puts 40,550
Put/Call Ratio 0.33
Net Difference 83,456

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