Tour v494
SLV
iShares Silver Trust
$57.51 +2.97%
(8/7 15:28) ◀
|
Friday, August 7, 2026 (3:30pm)
January 2026
|
▶ (8/7 15:35)
◀ 8/7 15:30 ▶

Option Volume

Detail
ℹ
Current (08/07 3:30pm) 321,462
Calls: 238,527 (74%)
Puts: 82,935 (26%)
Prior (08/06) 165,648
Calls: 124,950 (75%)
Puts: 40,698 (25%)
Current vs Prior +94.06%
Calls: +90.90% (Calls)
Puts: +103.78% (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 +33.51%
Calls: +43.99%
Puts: +10.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:30pm) $42.28M
Calls: $32.11M (76%)
Puts: $10.17M (24%)
Prior (08/06) $50.84M
Calls: $24.70M (49%)
Puts: $26.14M (51%)
Current vs Prior -16.84%
Calls: +30.01%
Puts: -61.10%
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 -2.58%
Calls: +18.15%
Puts: -37.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:30pm) 0.35
Prior (08/06) 0.33
Current vs Prior +6.75%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -28.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:30pm) 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% | 2.75%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% | -19.67%-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% | -26.29%-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% | -19.67%-61.41% | -5.16%-4.09% | -0.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.24% | 8.14%
Calls: 11.11% | 7.69%
Puts: 31.37% | 8.60%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +86.64% | -13.40%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +96.46% | -16.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($32.11M) vs puts ($10.17M). Above-average activity with volume up 94% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (238,527 calls vs 82,935 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
15:30BULLISHBULLISHBULLISH
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 508 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 1811.4011.55$11.481.3%--0.912.0K
$57.00Sep 183.653.70$3.681.4%4900.552.0K
$47.50Aug 2110.0510.20$10.131.5%1181.006
$58.00Sep 183.203.25$3.231.5%9570.514.0K
$48.50Sep 189.609.75$9.681.5%--0.88300
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.5511.70$11.631.3%--0.83312
$68.00Sep 410.8010.95$10.881.4%20.874
$67.50Sep 1810.6510.80$10.731.4%10.811.1K
$58.50Sep 113.453.50$3.481.4%190.5319
$56.50Sep 182.682.72$2.701.5%300.421.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.080.09$0.0911.1%19.7K0.534.4K
$66.00Aug 140.080.09$0.0911.1%1690.05147
$60.00Aug 100.090.10$0.1010.0%3.8K0.10598
$63.00Aug 140.180.21$0.2015.0%4120.104.5K
$59.00Aug 100.200.21$0.214.8%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
$52.50Aug 140.090.10$0.1010.0%470.06151
$56.00Aug 100.110.13$0.1216.7%1.6K0.15118
$50.00Aug 210.110.12$0.128.3%1.0K0.0533.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 351 found (avg delta 0.82, 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
$68.00Aug 710.4010.60$10.501.9%311.00--
$69.00Aug 711.4011.60$11.501.7%671.00--
$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. 692 active (total vol 295.4K, top 19.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.991.03$1.014.0%19.7K0.3389.1K
$57.50Aug 70.080.09$0.0911.1%19.7K0.534.4K
$58.00Aug 70.000.01$0.01100.0%19.1K0.044.6K
$57.00Aug 70.480.54$0.5111.8%11.9K0.957.2K
$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%4.8K0.03341
$57.50Aug 70.050.09$0.0757.1%3.1K0.47114
$58.00Aug 70.430.59$0.5131.4%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 976.2%, max 2080.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18982.2%45.0%2080.7%272.9K
$47.50Aug 7Sep 18937.6%44.5%2006.6%121.7K
$48.50Aug 7Sep 18846.7%43.7%1838.9%33320
$46.50Aug 7Sep 18873.4%45.8%1807.8%122.1K
$49.00Aug 7Sep 18802.1%43.7%1736.2%188.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18982.2%45.0%2080.7%1846.0K
$47.50Aug 7Sep 18937.6%44.5%2006.6%1.5K5.5K
$48.50Aug 7Sep 18846.7%43.7%1838.9%391.6K
$46.50Aug 7Sep 18873.4%45.8%1807.8%35724
$49.00Aug 7Sep 18802.1%43.7%1736.2%912.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 8.09, avg 1.94)

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
$66.00$67.00Sep 4$0.11$0.89$0.118.09$66.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
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
$53.50$53.00Aug 28$0.11$0.39$0.113.55$53.39
$53.00$52.50Sep 4$0.11$0.39$0.113.55$52.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 10.11, avg 1.57)

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
$52.00$52.50Aug 28$0.40$0.40$0.104.00$52.40
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
$52.50$53.00Sep 4$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$65.00Sep 4$1.82$1.82$0.1810.11$65.18
$62.00$60.00Aug 12$1.81$1.81$0.199.53$60.19
$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
$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
$49.00Aug 7Aug 12$0.05802.1%62.4%
$55.00Aug 7Aug 10$0.07218.9%31.1%
$55.50Aug 7Aug 10$0.08180.0%29.3%
$60.00Aug 7Aug 10$0.09207.4%36.8%
$62.50Aug 10Aug 12$0.1045.5%49.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05690.5%57.6%
$67.00Aug 7Aug 14$0.05753.9%60.4%
$68.00Aug 7Aug 14$0.05692.0%60.5%
$55.50Aug 7Aug 10$0.06179.2%29.3%
$60.00Aug 7Aug 10$0.10207.4%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 0.28% of stock, avg 11.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.09$0.07$0.16$57.34$57.660.28%
$57.00Aug 7$0.51$0.01$0.52$56.48$57.520.90%
$58.00Aug 7$0.01$0.51$0.52$57.48$58.520.90%
$56.50Aug 7$1.02$0.01$1.03$55.47$57.531.79%
$57.50Aug 10$0.65$0.62$1.27$56.23$58.772.21%
$57.00Aug 10$0.90$0.38$1.28$55.72$58.282.23%
$58.00Aug 10$0.44$0.93$1.37$56.63$59.372.38%
$56.50Aug 10$1.25$0.22$1.47$55.03$57.972.56%
$56.00Aug 7$1.50$0.01$1.51$54.49$57.512.63%
$59.00Aug 7$0.01$1.50$1.51$57.49$60.512.63%

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
$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$0.31$0.07$0.38$55.12$58.88
$58.50$56.00Aug 10$0.31$0.12$0.43$55.57$58.93

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. 65 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
$66.00$67.00$68.00Sep 4$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Sep 4$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$65.00$66.00$67.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 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, 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
$64.00$65.001:2Aug 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
$52.00$50.501:2Aug 19-$0.02$1.48
$62.00$60.001:2Aug 12-$1.01$0.99
$53.00$52.001:2Aug 19-$0.09$0.91
$60.00$59.001:2Aug 7-$0.50$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 5.56%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.200.510.8%5.56%6.42%9574.0K
$58.50Sep 18$2.990.481.7%5.20%6.92%1.6K2.0K
$58.00Sep 11$2.830.500.8%4.92%5.77%150352
$59.00Sep 18$2.790.462.6%4.85%7.44%5201.0K
$58.50Sep 11$2.620.471.7%4.56%6.28%40113
$59.50Sep 18$2.610.443.5%4.54%8.00%1473.9K
$58.00Sep 4$2.510.490.8%4.36%5.22%9972.3K
$59.00Sep 11$2.430.452.6%4.23%6.82%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 238,527
Total Puts 82,935
Put/Call Ratio 0.35
Net Difference 155,592

Prior's Put/Call Breakdown

Total Calls 124,950
Total Puts 40,698
Put/Call Ratio 0.33
Net Difference 84,252

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