Tour v494
SLV
iShares Silver Trust
$57.55 +3.03%
(8/7 15:40) ◀
|
Friday, August 7, 2026 (3:45pm)
January 2026
|
▶ (8/7 15:50)
◀ 8/7 15:45 ▶

Option Volume

Detail
ℹ
Current (08/07 3:45pm) 330,921
Calls: 246,539 (75%)
Puts: 84,382 (25%)
Prior (08/06) 169,847
Calls: 127,817 (75%)
Puts: 42,030 (25%)
Current vs Prior +94.83%
Calls: +92.88% (Calls)
Puts: +100.77% (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 +37.44%
Calls: +48.83%
Puts: +12.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:45pm) $43.40M
Calls: $33.18M (76%)
Puts: $10.21M (24%)
Prior (08/06) $51.38M
Calls: $24.86M (48%)
Puts: $26.52M (52%)
Current vs Prior -15.53%
Calls: +33.50%
Puts: -61.49%
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 -0.01%
Calls: +22.11%
Puts: -37.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:45pm) 0.34
Prior (08/06) 0.33
Current vs Prior +4.09%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -29.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:45pm) 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% | 2.73%0.97% | 5.09%5.56% | 12.08%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -64.01% | -20.23%-64.01% | -4.90%-4.15% | -0.37%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -64.16% | -26.81%-66.54% | -8.82%-23.81% | -4.44%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -64.01% | -20.23%-64.01% | -4.90%-4.15% | -0.37%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.12% | 4.61%
Calls: 25.00% | 1.52%
Puts: 31.25% | 7.69%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +147.10% | -50.96%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +160.10% | -52.80%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($33.18M) vs puts ($10.21M). Above-average activity with volume up 95% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (246,539 calls vs 84,382 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
15:45BULLISHBULLISHBULLISH
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 519 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 2111.0511.20$11.131.3%21.003
$57.00Sep 183.653.70$3.681.4%4910.552.0K
$47.00Aug 1410.5010.65$10.581.4%--0.9917
$57.00Sep 113.303.35$3.331.5%3270.55165
$57.50Aug 100.650.66$0.661.5%1.3K0.52822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 118.258.35$8.301.2%40.7829
$59.00Sep 184.054.10$4.071.2%310.542.4K
$68.00Sep 1811.0511.20$11.131.3%70.82395
$64.00Sep 47.207.30$7.251.4%--0.7713
$68.00Aug 2810.6010.75$10.681.4%50.909

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
$59.50Aug 100.140.15$0.156.7%4700.15197
$64.00Aug 140.140.15$0.156.7%3210.08560
$65.00Aug 170.140.16$0.1513.3%3640.075
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%510.06151
$50.00Aug 210.100.12$0.1118.2%1.1K0.0533.2K
$56.00Aug 100.110.13$0.1216.7%1.7K0.15118

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--
$65.00Aug 77.357.55$7.452.7%220.993

Most actively traded options today. High liquidity = easy entry/exit. 694 active (total vol 304.5K, top 20.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.070.09$0.0825.0%20.8K0.614.4K
$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 70.520.57$0.549.3%14.3K0.957.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.511.60$1.565.8%9.3K0.5436
$57.00Aug 70.000.01$0.01100.0%8.2K0.04340
$54.00Aug 100.010.02$0.0250.0%4.8K0.02341
$57.50Aug 70.030.05$0.0450.0%3.2K0.39114
$58.00Aug 70.400.55$0.4831.3%2.1K0.95115

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 1206.6%, max 2547.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181192.6%45.0%2547.5%272.9K
$47.50Aug 7Sep 181138.8%44.4%2467.5%121.7K
$48.50Aug 7Sep 181028.5%43.4%2269.7%33320
$46.50Aug 7Sep 181060.4%45.8%2216.1%122.1K
$49.00Aug 7Sep 18937.7%43.3%2065.2%188.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181192.6%45.0%2547.5%1846.0K
$47.50Aug 7Sep 181138.8%44.4%2467.5%1.5K5.5K
$48.50Aug 7Sep 181028.5%43.4%2269.7%391.6K
$46.50Aug 7Sep 181060.4%45.8%2216.1%35724
$49.00Aug 7Sep 18937.7%43.3%2065.2%932.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 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
$52.00$51.50Sep 18$0.10$0.40$0.104.00$51.90
$54.00$53.50Aug 21$0.11$0.39$0.113.55$53.89
$54.50$54.00Aug 21$0.11$0.39$0.113.55$54.39
$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. 293 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$55.50Aug 14$0.40$0.40$0.104.00$55.40
$54.00$54.50Aug 19$0.40$0.40$0.104.00$54.40
$52.50$53.00Sep 4$0.40$0.40$0.104.00$52.90
$51.00$51.50Sep 11$0.40$0.40$0.104.00$51.40
$52.50$53.00Sep 11$0.40$0.40$0.104.00$52.90
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$1.78$1.78$0.228.09$60.22
$65.00$64.00Sep 4$0.88$0.88$0.127.33$64.12
$62.00$60.50Aug 17$1.31$1.31$0.196.89$60.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 7Aug 10$0.07220.2%30.4%
$60.00Aug 7Aug 10$0.09248.9%36.9%
$62.50Aug 10Aug 12$0.1045.2%49.5%
$56.00Aug 7Aug 10$0.11172.4%29.1%
$61.50Aug 10Aug 12$0.1540.4%47.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 7Aug 14$0.05910.8%60.3%
$68.00Aug 7Aug 14$0.05836.0%61.5%
$55.50Aug 7Aug 10$0.06220.7%30.4%
$63.00Aug 12Aug 14$0.0849.7%50.9%
$66.00Aug 7Aug 14$0.10834.0%57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 0.21% of stock, avg 11.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.08$0.04$0.12$57.38$57.620.21%
$58.00Aug 7$0.01$0.48$0.49$57.51$58.490.85%
$57.00Aug 7$0.54$0.01$0.55$56.45$57.550.96%
$56.50Aug 7$1.04$0.01$1.05$55.45$57.551.82%
$57.50Aug 10$0.66$0.60$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$1.41$1.42$57.58$60.422.47%
$56.50Aug 10$1.26$0.21$1.47$55.03$57.972.55%
$56.00Aug 7$1.54$0.01$1.55$54.45$57.552.69%

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$0.15$0.07$0.22$55.28$59.72
$60.00$56.00Aug 10$0.10$0.12$0.22$55.78$60.22
$59.50$56.00Aug 10$0.15$0.12$0.27$55.73$59.77
$59.00$55.50Aug 10$0.22$0.07$0.29$55.21$59.29
$60.00$56.50Aug 10$0.10$0.21$0.31$56.19$60.31
$59.00$56.00Aug 10$0.22$0.12$0.34$55.66$59.34
$59.50$56.50Aug 10$0.15$0.21$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. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$63.00$64.00$65.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$61.00$62.00$63.00Sep 11$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 12$0.05$0.9519.00
$66.00$67.00$68.00Aug 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
$63.00$64.00$65.00Sep 4$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. 169 found (best net $-0.05, 165 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-$0.47$1.53
$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-$0.36$0.64

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 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.200.510.8%5.56%6.34%1.0K4.0K
$58.50Sep 18$3.000.481.6%5.21%6.86%1.6K2.0K
$58.00Sep 11$2.840.500.8%4.93%5.72%151352
$59.00Sep 18$2.810.462.5%4.88%7.40%5211.0K
$58.50Sep 11$2.630.481.6%4.57%6.22%40113
$59.50Sep 18$2.620.443.4%4.55%7.94%1473.9K
$58.00Sep 4$2.530.500.8%4.40%5.18%1.0K2.3K
$60.00Sep 18$2.450.424.3%4.26%8.51%4.7K39.0K
$59.00Sep 11$2.440.452.5%4.24%6.76%73130
$58.50Sep 4$2.310.471.6%4.01%5.66%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 246,539
Total Puts 84,382
Put/Call Ratio 0.34
Net Difference 162,157

Prior's Put/Call Breakdown

Total Calls 127,817
Total Puts 42,030
Put/Call Ratio 0.33
Net Difference 85,787

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