Tour v494
SLV
iShares Silver Trust
$57.46 +2.88%
(8/7 15:50) ◀
|
Friday, August 7, 2026 (3:55pm)
January 2026
|
▶ (8/7 16:00)
◀ 8/7 15:55 ▶

Option Volume

Detail
ℹ
Current (08/07 3:55pm) 341,287
Calls: 253,331 (74%)
Puts: 87,956 (26%)
Prior (08/06) 180,295
Calls: 130,987 (73%)
Puts: 49,308 (27%)
Current vs Prior +89.29%
Calls: +93.40% (Calls)
Puts: +78.38% (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 +41.74%
Calls: +52.93%
Puts: +17.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:55pm) $43.96M
Calls: $33.40M (76%)
Puts: $10.57M (24%)
Prior (08/06) $71.65M
Calls: $26.48M (37%)
Puts: $45.17M (63%)
Current vs Prior -38.64%
Calls: +26.13%
Puts: -76.61%
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 +1.30%
Calls: +22.89%
Puts: -34.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:55pm) 0.35
Prior (08/06) 0.38
Current vs Prior -7.77%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -28.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:55pm) 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 0.92% | 2.70%0.92% | 5.01%5.48% | 12.01%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -65.88% | -21.12%-65.88% | -6.38%-5.50% | -0.94%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -66.03% | -27.63%-68.29% | -10.24%-24.88% | -4.98%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -65.88% | -21.12%-65.88% | -6.38%-5.50% | -0.94%
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 ($33.40M) vs puts ($10.57M). Above-average activity with volume up 89% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (253,331 calls vs 87,956 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
15:55BULLISHBULLISHBULLISH
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 502 of results (avg 4.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 1110.7510.90$10.831.4%--0.9222
$48.50Sep 119.359.50$9.431.6%--0.9048
$48.50Aug 289.109.25$9.181.6%50.9341
$49.00Sep 189.109.25$9.181.6%110.878.5K
$60.00Sep 182.412.45$2.431.6%4.7K0.4139.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.7010.85$10.771.4%10.811.1K
$65.00Sep 118.308.45$8.381.8%40.7829
$65.00Sep 48.108.25$8.181.8%10.8011
$68.00Sep 410.8011.00$10.901.8%20.874
$65.00Aug 287.908.05$7.981.9%60.8461

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.55, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.080.09$0.0911.1%2880.05147
$60.00Aug 100.090.10$0.1010.0%4.1K0.10598
$63.00Aug 140.170.20$0.1915.8%4930.104.5K
$59.00Aug 100.180.21$0.2015.0%4.8K0.20369
$61.00Aug 120.190.23$0.2119.0%850.14305
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 100.070.08$0.0812.5%5670.10348
$52.50Aug 140.090.10$0.1010.0%510.06151
$50.00Aug 210.100.12$0.1118.2%1.1K0.0533.2K
$51.00Aug 210.150.17$0.1612.5%1330.071.7K
$54.00Aug 140.200.23$0.2213.6%7200.131.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 358 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.3511.55$11.451.7%151.0042
$46.50Aug 710.8511.05$10.951.8%121.0048
$47.00Aug 710.3510.55$10.451.9%171.0049
$47.50Aug 79.8510.05$9.952.0%131.0097
$48.00Aug 79.359.55$9.452.1%831.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.4510.65$10.551.9%310.99--
$64.00Aug 76.456.65$6.553.1%170.99--
$65.00Aug 77.457.65$7.552.6%220.993
$60.00Aug 72.482.63$2.555.9%3170.9971
$62.00Aug 74.454.65$4.554.4%30.993

Most actively traded options today. High liquidity = easy entry/exit. 703 active (total vol 315.6K, top 21.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.010.04$0.03100.0%21.8K0.284.4K
$60.00Aug 210.961.00$0.984.1%20.0K0.3289.1K
$58.00Aug 70.000.01$0.01100.0%19.3K0.044.6K
$57.00Aug 70.430.47$0.458.9%14.7K0.967.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.571.65$1.615.0%9.3K0.5636
$57.00Aug 70.000.01$0.01100.0%8.2K0.05340
$54.00Aug 100.010.03$0.02100.0%4.8K0.03341
$57.50Aug 70.050.10$0.0862.5%3.4K0.72114
$58.00Aug 70.520.63$0.5719.3%2.2K0.96115

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 1228.8%, max 2552.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181182.9%44.6%2552.1%272.9K
$46.00Aug 7Sep 181188.0%46.0%2484.0%162.2K
$47.50Aug 7Sep 181128.5%44.1%2460.5%131.7K
$48.50Aug 7Sep 181018.7%43.1%2263.3%33320
$46.50Aug 7Sep 181051.9%45.5%2211.2%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181182.9%44.6%2552.1%1876.0K
$46.00Aug 7Sep 181188.0%46.0%2484.0%3821.0K
$47.50Aug 7Sep 181128.5%44.1%2460.5%1.5K5.5K
$48.50Aug 7Sep 181018.7%43.1%2263.3%391.6K
$46.50Aug 7Sep 181051.9%45.5%2211.2%35724

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 1.91)

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 28$0.11$0.89$0.118.09$63.11
$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$65.00Aug 28$0.13$0.87$0.136.69$64.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$56.50$56.00Aug 10$0.11$0.39$0.113.55$56.39
$55.00$54.50Aug 14$0.11$0.39$0.113.55$54.89
$54.50$54.00Aug 19$0.11$0.39$0.113.55$54.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 10.11, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$54.00$54.50Aug 21$0.40$0.40$0.104.00$54.40
$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
$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$64.00Sep 4$0.88$0.88$0.127.33$64.12
$65.00$63.00Sep 11$1.75$1.75$0.257.00$63.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.35, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.06257.5%31.3%
$55.50Aug 7Aug 10$0.07210.2%29.7%
$60.00Aug 7Aug 10$0.09258.8%37.8%
$62.50Aug 10Aug 12$0.1044.1%50.4%
$61.50Aug 10Aug 12$0.1245.7%47.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 7Aug 10$0.07210.2%29.7%
$63.00Aug 12Aug 14$0.0851.2%50.7%
$60.00Aug 7Aug 10$0.10258.8%37.8%
$56.00Aug 7Aug 10$0.13162.0%29.2%
$59.00Aug 7Aug 10$0.18170.9%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 353 found (cheapest 0.19% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.03$0.08$0.11$57.39$57.610.19%
$57.00Aug 7$0.45$0.01$0.46$56.54$57.460.80%
$58.00Aug 7$0.01$0.57$0.58$57.42$58.581.01%
$56.50Aug 7$0.94$0.01$0.95$55.55$57.451.65%
$57.50Aug 10$0.62$0.66$1.28$56.22$58.782.23%
$57.00Aug 10$0.89$0.42$1.31$55.69$58.312.28%
$58.00Aug 10$0.43$0.97$1.40$56.60$59.402.44%
$56.00Aug 7$1.44$0.01$1.45$54.55$57.452.52%
$56.50Aug 10$1.21$0.25$1.46$55.04$57.962.54%
$59.00Aug 7$0.01$1.56$1.57$57.43$60.572.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.31% of stock, avg 4.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.50$55.00Aug 10$0.14$0.04$0.18$54.82$59.68
$59.50$55.50Aug 10$0.14$0.08$0.22$55.28$59.72
$59.00$55.00Aug 10$0.20$0.04$0.24$54.76$59.24
$59.00$55.50Aug 10$0.20$0.08$0.28$55.22$59.28
$59.50$56.00Aug 10$0.14$0.14$0.28$55.72$59.78
$58.50$55.00Aug 10$0.29$0.04$0.33$54.67$58.83
$59.00$56.00Aug 10$0.20$0.14$0.34$55.66$59.34
$58.50$55.50Aug 10$0.29$0.08$0.37$55.13$58.87
$59.50$56.50Aug 10$0.14$0.25$0.39$56.11$59.89
$58.50$56.00Aug 10$0.29$0.14$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. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 28$0.06$0.9415.67
$64.00$65.00$66.00Aug 28$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$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
$63.00$64.00$65.00Aug 28$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.08$0.9211.50

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 $-0.03, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 17-$0.03$1.97
$67.00$68.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 10$0.00$1.00
$65.00$66.001:2Aug 12-$0.05$0.95
$67.00$68.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$50.501:2Aug 19-$0.02$1.48
$62.00$60.001:2Aug 7-$0.55$1.45
$62.00$60.001:2Aug 12-$1.06$0.94
$47.00$46.001:2Aug 28-$0.07$0.93
$53.00$52.001:2Aug 19-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.83%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.350.520.1%5.83%5.90%6401.3K
$58.00Sep 18$3.150.500.9%5.48%6.42%1.1K4.0K
$57.50Sep 11$3.000.520.1%5.22%5.29%144167
$58.50Sep 18$2.940.481.8%5.12%6.93%1.6K2.0K
$58.00Sep 11$2.770.500.9%4.82%5.76%204352
$59.00Sep 18$2.750.462.7%4.79%7.47%5691.0K
$57.50Sep 4$2.680.520.1%4.66%4.73%57315
$58.50Sep 11$2.570.471.8%4.47%6.28%61113
$59.50Sep 18$2.550.443.5%4.44%7.99%1473.9K
$58.00Sep 4$2.470.490.9%4.30%5.24%1.0K2.3K

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 253,331
Total Puts 87,956
Put/Call Ratio 0.35
Net Difference 165,375

Prior's Put/Call Breakdown

Total Calls 130,987
Total Puts 49,308
Put/Call Ratio 0.38
Net Difference 81,679

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