Tour v494
SLV
iShares Silver Trust
$57.53 +3.01%
(8/7 15:35) ◀
|
Friday, August 7, 2026 (3:40pm)
January 2026
|
▶ (8/7 15:45)
◀ 8/7 15:40 ▶

Option Volume

Detail
ℹ
Current (08/07 3:40pm) 327,126
Calls: 243,431 (74%)
Puts: 83,695 (26%)
Prior (08/06) 167,751
Calls: 125,938 (75%)
Puts: 41,813 (25%)
Current vs Prior +95.01%
Calls: +93.29% (Calls)
Puts: +100.17% (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 +35.86%
Calls: +46.95%
Puts: +11.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:40pm) $42.87M
Calls: $32.63M (76%)
Puts: $10.24M (24%)
Prior (08/06) $51.50M
Calls: $25.09M (49%)
Puts: $26.41M (51%)
Current vs Prior -16.75%
Calls: +30.05%
Puts: -61.21%
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 -1.22%
Calls: +20.07%
Puts: -36.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:40pm) 0.34
Prior (08/06) 0.33
Current vs Prior +3.55%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -29.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:40pm) 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% | 2.71%0.99% | 5.09%5.56% | 12.08%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -63.35% | -20.71%-63.35% | -4.87%-4.12% | -0.34%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -63.51% | -27.25%-65.94% | -8.79%-23.78% | -4.41%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -63.35% | -20.71%-63.35% | -4.87%-4.12% | -0.34%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.33% | 10.36%
Calls: 50.00% | 10.94%
Puts: 32.65% | 9.78%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +263.18% | +10.21%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +282.28% | +6.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($32.63M) vs puts ($10.24M). Above-average activity with volume up 95% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (243,431 calls vs 83,695 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
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
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 516 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.442.47$2.461.2%4.7K0.4239.0K
$57.00Sep 183.653.70$3.681.4%4910.552.0K
$47.00Sep 1810.9511.10$11.021.4%100.912.9K
$56.50Sep 113.553.60$3.581.4%230.58126
$48.00Sep 119.9010.05$9.981.5%--0.9145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.5511.70$11.631.3%--0.83312
$67.50Sep 1810.6510.80$10.731.4%10.811.1K
$50.00Sep 180.680.69$0.691.4%8790.1545.0K
$56.50Sep 182.682.72$2.701.5%300.421.4K
$67.00Sep 49.8510.00$9.931.5%20.85103

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 100.060.07$0.0714.3%1730.0741
$66.00Aug 140.080.09$0.0911.1%1750.05147
$60.00Aug 100.090.10$0.1010.0%3.9K0.10598
$59.50Aug 100.130.15$0.1414.3%4650.15197
$64.00Aug 140.140.15$0.156.7%3140.08560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 140.050.06$0.0616.7%2670.04421
$48.00Aug 210.050.06$0.0616.7%4290.037.0K
$52.50Aug 140.090.10$0.1010.0%500.06151
$50.00Aug 210.100.12$0.1118.2%1.1K0.0533.2K
$53.00Aug 140.110.12$0.128.3%1880.07584

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 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--
$65.00Aug 77.407.60$7.502.7%220.993
$60.00Aug 72.402.56$2.486.5%3130.9971

Most actively traded options today. High liquidity = easy entry/exit. 694 active (total vol 300.9K, top 20.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.060.10$0.0850.0%20.6K0.564.4K
$60.00Aug 211.001.03$1.022.9%19.8K0.3389.1K
$58.00Aug 70.000.01$0.01100.0%19.2K0.044.6K
$57.00Aug 70.520.54$0.533.8%13.1K0.957.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.551.61$1.583.8%9.3K0.5536
$57.00Aug 70.000.01$0.01100.0%8.2K0.04340
$54.00Aug 100.010.02$0.0250.0%4.8K0.02341
$57.50Aug 70.040.07$0.0650.0%3.2K0.44114
$58.00Aug 70.410.57$0.4932.7%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 1110.2%, max 2348.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181102.9%45.0%2348.5%272.9K
$47.50Aug 7Sep 181053.0%44.4%2274.2%121.7K
$48.50Aug 7Sep 18951.0%43.4%2091.2%33320
$46.50Aug 7Sep 18980.6%45.8%2042.0%122.1K
$49.00Aug 7Sep 18867.0%43.3%1901.9%188.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181102.9%45.0%2348.5%1846.0K
$47.50Aug 7Sep 181053.0%44.4%2274.2%1.5K5.5K
$48.50Aug 7Sep 18951.0%43.4%2091.2%391.6K
$46.50Aug 7Sep 18980.6%45.8%2042.0%35724
$49.00Aug 7Sep 18867.0%43.3%1901.9%932.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$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
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
$65.00$66.00Sep 4$0.12$0.88$0.127.33$65.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$53.50$53.00Sep 4$0.11$0.39$0.113.55$53.39
$52.00$51.50Sep 11$0.11$0.39$0.113.55$51.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 19.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$52.50$53.00Sep 4$0.40$0.40$0.104.00$52.90
$51.50$52.00Sep 11$0.40$0.40$0.104.00$51.90
$51.50$52.00Sep 18$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 14$1.90$1.90$0.1019.00$63.10
$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$60.00Aug 12$1.79$1.79$0.218.52$60.21

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
$48.50Aug 7Aug 12$0.05951.0%68.0%
$49.00Aug 7Aug 12$0.05867.0%62.5%
$55.50Aug 7Aug 10$0.08202.6%29.9%
$60.00Aug 7Aug 10$0.09231.7%36.8%
$62.50Aug 10Aug 12$0.1045.5%49.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05773.4%57.6%
$67.00Aug 7Aug 14$0.05844.5%60.4%
$55.50Aug 7Aug 10$0.06202.6%29.9%
$60.00Aug 7Aug 10$0.09231.7%36.8%
$63.00Aug 12Aug 14$0.1050.0%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 0.24% of stock, avg 11.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.08$0.06$0.14$57.36$57.640.24%
$58.00Aug 7$0.01$0.49$0.50$57.50$58.500.87%
$57.00Aug 7$0.53$0.01$0.54$56.46$57.540.94%
$56.50Aug 7$1.00$0.01$1.01$55.49$57.511.76%
$57.50Aug 10$0.64$0.62$1.26$56.24$58.762.19%
$57.00Aug 10$0.90$0.38$1.28$55.72$58.282.22%
$58.00Aug 10$0.44$0.92$1.36$56.64$59.362.36%
$56.50Aug 10$1.23$0.21$1.44$55.06$57.942.50%
$59.00Aug 7$0.01$1.49$1.50$57.50$60.502.61%
$56.00Aug 7$1.51$0.01$1.52$54.48$57.522.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.30% of stock, avg 4.92%)

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$0.13$0.23$55.77$60.23
$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$0.10$0.21$0.31$56.19$60.31
$59.00$56.00Aug 10$0.21$0.13$0.34$55.66$59.34
$59.50$56.50Aug 10$0.14$0.21$0.35$56.15$59.85
$58.50$55.50Aug 10$0.31$0.07$0.38$55.12$58.88
$59.00$56.50Aug 10$0.21$0.21$0.42$56.08$59.42

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. 62 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
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$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
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 28$0.06$0.9415.67
$58.00$59.00$60.00Aug 17$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. 171 found (best net $-0.05, 167 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-$0.46$1.54
$52.00$50.501:2Aug 19-$0.02$1.48
$62.00$60.001:2Aug 12-$1.02$0.98
$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. 127 found (best yield 5.56%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.200.510.8%5.56%6.38%1.0K4.0K
$58.50Sep 18$2.980.481.7%5.18%6.87%1.6K2.0K
$58.00Sep 11$2.830.500.8%4.92%5.74%151352
$59.00Sep 18$2.790.462.6%4.85%7.40%5211.0K
$58.50Sep 11$2.620.481.7%4.55%6.24%40113
$59.50Sep 18$2.610.443.4%4.54%7.96%1473.9K
$58.00Sep 4$2.510.490.8%4.36%5.18%1.0K2.3K
$60.00Sep 18$2.440.424.3%4.24%8.53%4.7K39.0K
$59.00Sep 11$2.430.452.6%4.22%6.78%73130
$58.50Sep 4$2.300.471.7%4.00%5.68%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 243,431
Total Puts 83,695
Put/Call Ratio 0.34
Net Difference 159,736

Prior's Put/Call Breakdown

Total Calls 125,938
Total Puts 41,813
Put/Call Ratio 0.33
Net Difference 84,125

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