Tour v494
SLV
iShares Silver Trust
$57.55 +3.04%
(8/7 15:45) ◀
|
Friday, August 7, 2026 (3:50pm)
January 2026
|
▶ (8/7 15:55)
◀ 8/7 15:50 ▶

Option Volume

Detail
ℹ
Current (08/07 3:50pm) 335,891
Calls: 250,365 (75%)
Puts: 85,526 (25%)
Prior (08/06) 177,304
Calls: 128,419 (72%)
Puts: 48,885 (28%)
Current vs Prior +89.44%
Calls: +94.96% (Calls)
Puts: +74.95% (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 +39.50%
Calls: +51.14%
Puts: +13.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:50pm) $44.24M
Calls: $33.96M (77%)
Puts: $10.28M (23%)
Prior (08/06) $70.79M
Calls: $25.42M (36%)
Puts: $45.37M (64%)
Current vs Prior -37.51%
Calls: +33.60%
Puts: -77.34%
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 +1.93%
Calls: +24.95%
Puts: -36.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:50pm) 0.34
Prior (08/06) 0.38
Current vs Prior -10.26%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -29.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:50pm) 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% | 2.75%0.99% | 5.09%5.54% | 12.08%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -63.37% | -19.72%-63.37% | -4.90%-4.45% | -0.37%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -63.52% | -26.34%-65.95% | -8.82%-24.05% | -4.44%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -63.37% | -19.72%-63.37% | -4.90%-4.45% | -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 77% of dollar volume in calls ($33.96M) vs puts ($10.28M). Above-average activity with volume up 89% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (250,365 calls vs 85,526 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
15:50BULLISHBULLISHBULLISH
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 510 of results (avg 4.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 119.9010.05$9.981.5%--0.9145
$48.00Sep 49.809.95$9.881.5%20.9245
$48.50Sep 119.459.60$9.521.6%--0.9048
$49.00Sep 119.009.15$9.071.7%--0.8947
$49.50Sep 188.758.90$8.821.7%--0.86416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 180.680.69$0.691.4%8870.1545.0K
$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
$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. 144 found (avg $0.52, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.090.10$0.1010.0%3.9K0.11598
$59.50Aug 100.130.15$0.1414.3%4880.15197
$64.00Aug 140.130.15$0.1414.3%3290.08560
$65.00Aug 170.140.16$0.1513.3%3640.075
$61.50Aug 120.180.19$0.195.3%8720.1217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 140.090.10$0.1010.0%510.06151
$50.00Aug 210.100.12$0.1118.2%1.1K0.0533.2K
$47.50Aug 280.100.11$0.119.1%520.04158
$53.00Aug 140.110.13$0.1216.7%1890.07584
$56.00Aug 100.120.13$0.137.7%2.0K0.15118

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 710.9511.15$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
$69.00Aug 711.3511.55$11.451.7%671.00--
$68.00Aug 710.3510.55$10.451.9%310.99--
$64.00Aug 76.356.55$6.453.1%170.99--
$65.00Aug 77.357.55$7.452.7%220.993
$60.00Aug 72.382.53$2.466.1%3130.9971

Most actively traded options today. High liquidity = easy entry/exit. 694 active (total vol 309.2K, top 21.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.050.09$0.0757.1%21.2K0.624.4K
$60.00Aug 210.991.03$1.014.0%19.8K0.3389.1K
$58.00Aug 70.000.01$0.01100.0%19.3K0.044.6K
$57.00Aug 70.500.56$0.5311.3%14.5K0.967.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.521.61$1.575.7%9.3K0.5436
$57.00Aug 70.000.01$0.01100.0%8.2K0.04340
$54.00Aug 100.010.03$0.02100.0%4.8K0.02341
$57.50Aug 70.030.05$0.0450.0%3.3K0.38114
$58.00Aug 70.460.54$0.5016.0%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 1204.7%, max 2543.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181192.2%45.1%2543.2%272.9K
$47.50Aug 7Sep 181138.3%44.4%2463.0%121.7K
$48.50Aug 7Sep 181028.0%43.5%2265.4%33320
$46.50Aug 7Sep 181060.0%45.8%2212.4%122.1K
$49.00Aug 7Sep 18937.3%43.4%2061.0%928.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181192.2%45.1%2542.4%1876.0K
$47.50Aug 7Sep 181138.3%44.4%2462.2%1.5K5.5K
$48.50Aug 7Sep 181028.0%43.5%2264.6%391.6K
$46.50Aug 7Sep 181060.0%45.9%2211.8%35724
$49.00Aug 7Sep 18937.3%43.4%2060.2%942.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 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
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$63.00$64.00Aug 28$0.13$0.87$0.136.69$63.13
$64.00$65.00Sep 4$0.13$0.87$0.136.69$64.13
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 14$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. 296 found (best R:R 9.53, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 19$0.40$0.40$0.104.00$54.40
$52.50$53.00Aug 28$0.40$0.40$0.104.00$52.90
$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
$56.00$56.50Aug 10$0.39$0.39$0.113.55$56.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$67.00$65.00Sep 4$1.80$1.80$0.209.00$65.20
$65.00$64.00Sep 4$0.88$0.88$0.127.33$64.12
$62.00$61.00Aug 14$0.87$0.87$0.136.69$61.13

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%30.9%
$60.00Aug 7Aug 10$0.09248.9%36.4%
$62.50Aug 10Aug 12$0.1045.3%49.5%
$56.00Aug 7Aug 10$0.12172.4%29.2%
$61.50Aug 10Aug 12$0.1440.4%47.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05834.0%57.5%
$67.00Aug 7Aug 14$0.05910.8%59.5%
$68.00Aug 7Aug 14$0.05836.0%61.5%
$55.50Aug 7Aug 10$0.07219.8%30.9%
$63.00Aug 12Aug 14$0.0849.7%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 0.19% of stock, avg 11.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.07$0.04$0.11$57.39$57.610.19%
$58.00Aug 7$0.01$0.50$0.51$57.49$58.510.89%
$57.00Aug 7$0.53$0.01$0.54$56.46$57.540.94%
$56.50Aug 7$1.02$0.01$1.03$55.47$57.531.79%
$57.50Aug 10$0.67$0.62$1.29$56.21$58.792.24%
$57.00Aug 10$0.93$0.39$1.32$55.68$58.322.29%
$58.00Aug 10$0.45$0.91$1.36$56.64$59.362.36%
$59.00Aug 7$0.01$1.45$1.46$57.54$60.462.54%
$56.50Aug 10$1.27$0.23$1.50$55.00$58.002.61%
$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 0.31% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$55.50Aug 10$0.10$0.08$0.18$55.32$60.18
$59.50$55.50Aug 10$0.14$0.08$0.22$55.28$59.72
$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$0.22$0.08$0.30$55.20$59.30
$60.00$56.50Aug 10$0.10$0.23$0.33$56.17$60.33
$59.00$56.00Aug 10$0.22$0.13$0.35$55.65$59.35
$59.50$56.50Aug 10$0.14$0.23$0.37$56.13$59.87
$58.50$55.50Aug 10$0.32$0.08$0.40$55.10$58.90
$58.50$56.00Aug 10$0.32$0.13$0.45$55.55$58.95

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Sep 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
$62.00$63.00$64.00Aug 28$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$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$62.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$61.00$62.00$63.00Aug 14$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. 166 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
$64.00$65.001:2Aug 10$0.00$1.00
$63.00$64.001:2Aug 12-$0.05$0.95
$65.00$66.001:2Aug 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-$0.44$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 5.47%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.150.510.8%5.47%6.26%1.0K4.0K
$58.50Sep 18$2.980.481.6%5.18%6.83%1.6K2.0K
$58.00Sep 11$2.810.500.8%4.88%5.66%154352
$59.00Sep 18$2.760.462.5%4.80%7.32%5221.0K
$58.50Sep 11$2.620.481.6%4.55%6.20%61113
$59.50Sep 18$2.610.443.4%4.54%7.92%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$2.420.452.5%4.21%6.72%73130
$58.50Sep 4$2.320.471.6%4.03%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 250,365
Total Puts 85,526
Put/Call Ratio 0.34
Net Difference 164,839

Prior's Put/Call Breakdown

Total Calls 128,419
Total Puts 48,885
Put/Call Ratio 0.38
Net Difference 79,534

Prior 7-Day Put/Call Summary

Total Calls 1,159,591
Total Puts 525,892
Average Put/Call Ratio 0.49
Ratio Trend Falling

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