Tour v494
SLV
iShares Silver Trust
$57.50 +2.95%
$57.52 (+0.03%)🌙
as of 08/07 04:00 PM
(8/7 15:55) ◀
|
Friday, August 7, 2026 (4:00pm)
January 2026
|
▶ (8/7 16:05)
◀ 8/7 16:00 ▶

Option Volume

Detail
ℹ
Current (08/07 4:00pm) 345,389
Calls: 256,250 (74%)
Puts: 89,139 (26%)
Prior (08/06) 185,850
Calls: 135,687 (73%)
Puts: 50,163 (27%)
Current vs Prior +85.84%
Calls: +88.85% (Calls)
Puts: +77.70% (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 +43.44%
Calls: +54.69%
Puts: +18.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 4:00pm) $44.74M
Calls: $34.17M (76%)
Puts: $10.56M (24%)
Prior (08/06) $72.22M
Calls: $27.04M (37%)
Puts: $45.18M (63%)
Current vs Prior -38.06%
Calls: +26.39%
Puts: -76.63%
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 +3.08%
Calls: +25.76%
Puts: -34.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:00pm) 0.35
Prior (08/06) 0.37
Current vs Prior -5.91%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -28.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 4:00pm) 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 0.16% | 2.24%0.16% | 4.57%5.06% | 11.57%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -17.02% | +7.30%-94.21% | -14.56%-12.76% | -4.59%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -17.38% | -1.55%-94.62% | -18.09%-30.65% | -8.49%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -17.02% | +7.30%-94.21% | -14.56%-12.76% | -4.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.12% | 7.11%
Calls: 25.00% | 7.62%
Puts: 31.25% | 6.60%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +147.10% | -24.36%
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% | -27.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($34.17M) vs puts ($10.56M). Above-average activity with volume up 86% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (256,250 calls vs 89,139 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
16:00BULLISHBULLISHBULLISH
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 511 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 219.559.70$9.631.6%141.00121
$65.00Sep 181.261.28$1.271.6%3.5K0.2522.6K
$60.00Sep 182.442.48$2.461.6%4.8K0.4239.0K
$48.50Aug 78.909.05$8.981.7%331.0020
$46.00Sep 1811.8012.00$11.901.7%10.922.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 184.704.75$4.721.1%2010.5811.6K
$68.00Sep 410.8010.95$10.881.4%20.874
$67.50Sep 1810.6510.80$10.731.4%10.811.1K
$67.00Sep 49.9010.05$9.981.5%20.85103
$62.50Sep 186.506.60$6.551.5%10.681.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.53, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.080.09$0.0911.1%2880.05147
$60.00Aug 100.100.11$0.119.1%4.1K0.11598
$64.00Aug 140.130.15$0.1414.3%3650.08560
$69.00Aug 210.130.15$0.1414.3%3700.052.7K
$59.50Aug 100.140.16$0.1513.3%8220.15197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 100.070.08$0.0812.5%5710.10348
$52.50Aug 140.090.10$0.1010.0%510.06151
$50.00Aug 210.100.12$0.1118.2%1.1K0.0533.2K
$56.00Aug 100.120.14$0.1315.4%2.1K0.16118
$53.50Aug 140.140.17$0.1618.8%1720.101.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 361 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.4011.60$11.501.7%151.0042
$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%131.0097
$48.00Aug 79.409.60$9.502.1%831.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 711.4011.60$11.501.7%671.00--
$68.00Aug 710.4010.60$10.501.9%310.99--
$64.00Aug 76.406.60$6.503.1%170.99--
$65.00Aug 77.407.60$7.502.7%220.993
$60.00Aug 72.432.59$2.516.4%3170.9971

Most actively traded options today. High liquidity = easy entry/exit. 713 active (total vol 320.3K, top 22.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.030.05$0.0450.0%22.2K0.484.4K
$60.00Aug 210.981.03$1.005.0%20.0K0.3289.1K
$58.00Aug 70.000.01$0.01100.0%19.3K0.044.6K
$57.00Aug 70.490.54$0.529.6%14.9K0.967.2K
$60.00Aug 70.000.01$0.01100.0%9.2K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.541.63$1.595.7%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 70.030.06$0.0560.0%3.4K0.52114
$58.00Aug 70.440.52$0.4816.7%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. 69 strikes (avg 1244.5%, max 2553.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181189.1%44.8%2553.5%272.9K
$46.00Aug 7Sep 181193.8%46.2%2485.3%162.2K
$47.50Aug 7Sep 181135.0%44.3%2462.8%131.7K
$48.50Aug 7Sep 181024.9%43.5%2257.9%33320
$46.50Aug 7Sep 181057.3%45.4%2231.3%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181189.1%44.8%2553.5%1906.0K
$46.00Aug 7Sep 181193.8%46.2%2485.3%3821.0K
$47.50Aug 7Sep 181135.0%44.3%2462.8%1.5K5.5K
$48.50Aug 7Sep 181024.9%43.5%2257.9%391.6K
$46.50Aug 7Sep 181057.3%45.4%2231.3%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 8.09, avg 1.85)

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
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.00$53.50Aug 21$0.10$0.40$0.104.00$53.90
$56.50$56.00Aug 10$0.11$0.39$0.113.55$56.39
$54.50$54.00Aug 19$0.11$0.39$0.113.55$54.39
$53.50$53.00Aug 28$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. 296 found (best R:R 9.53, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.50$55.00Aug 14$0.40$0.40$0.104.00$54.90
$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
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
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
$64.00$63.00Aug 28$0.90$0.90$0.109.00$63.10
$65.00$64.00Sep 4$0.90$0.90$0.109.00$64.10
$67.00$65.00Sep 4$1.80$1.80$0.209.00$65.20

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$0.07216.1%30.5%
$62.50Aug 10Aug 12$0.0945.7%49.1%
$60.00Aug 7Aug 10$0.10253.0%38.0%
$61.50Aug 10Aug 12$0.1244.1%46.9%
$56.00Aug 7Aug 10$0.13168.1%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 7Aug 14$0.05914.8%59.0%
$68.00Aug 7Aug 14$0.05839.6%62.8%
$63.00Aug 12Aug 14$0.0550.9%50.3%
$55.50Aug 7Aug 10$0.07216.6%30.4%
$60.00Aug 7Aug 10$0.09253.0%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 357 found (cheapest 0.16% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.04$0.05$0.09$57.41$57.590.16%
$58.00Aug 7$0.01$0.48$0.49$57.51$58.490.85%
$57.00Aug 7$0.52$0.01$0.53$56.47$57.530.92%
$56.50Aug 7$0.99$0.01$1.00$55.50$57.501.74%
$57.50Aug 10$0.65$0.64$1.29$56.21$58.792.24%
$57.00Aug 10$0.91$0.41$1.32$55.68$58.322.30%
$58.00Aug 10$0.46$0.96$1.42$56.58$59.422.47%
$56.50Aug 10$1.23$0.24$1.47$55.03$57.972.56%
$56.00Aug 7$1.49$0.01$1.50$54.50$57.502.61%
$59.00Aug 7$0.01$1.52$1.53$57.47$60.532.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.33% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$55.50Aug 10$0.11$0.08$0.19$55.31$60.19
$59.50$55.50Aug 10$0.15$0.08$0.23$55.27$59.73
$60.00$56.00Aug 10$0.11$0.13$0.24$55.76$60.24
$59.50$56.00Aug 10$0.15$0.13$0.28$55.72$59.78
$59.00$55.50Aug 10$0.22$0.08$0.30$55.20$59.30
$59.00$56.00Aug 10$0.22$0.13$0.35$55.65$59.35
$60.00$56.50Aug 10$0.11$0.24$0.35$56.15$60.35
$58.50$55.50Aug 10$0.31$0.08$0.39$55.11$58.89
$59.50$56.50Aug 10$0.15$0.24$0.39$56.11$59.89
$58.50$56.00Aug 10$0.31$0.13$0.44$55.56$58.94

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$59.00$60.00$61.00Aug 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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.06$0.9415.67
$61.00$62.00$63.00Aug 28$0.07$0.9313.29
$63.00$64.00$65.00Sep 4$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. 169 found (best net $-0.03, 166 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
$64.00$65.001:2Aug 14-$0.06$0.94
$67.00$68.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$60.001:2Aug 7-$0.52$1.48
$52.00$50.501:2Aug 19-$0.02$1.48
$62.00$60.001:2Aug 12-$1.03$0.97
$47.00$46.001:2Aug 28-$0.06$0.94
$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. 136 found (best yield 5.91%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.400.530.0%5.91%5.91%6451.3K
$58.00Sep 18$3.150.510.9%5.48%6.35%1.1K4.0K
$57.50Sep 11$3.000.520.0%5.22%5.22%147167
$58.50Sep 18$2.970.481.7%5.17%6.90%1.6K2.0K
$58.00Sep 11$2.800.500.9%4.87%5.74%204352
$59.00Sep 18$2.780.462.6%4.83%7.44%5711.0K
$57.50Sep 4$2.710.520.0%4.71%4.71%57315
$58.50Sep 11$2.590.471.7%4.50%6.24%61113
$59.50Sep 18$2.590.443.5%4.50%7.98%1473.9K
$58.00Sep 4$2.490.490.9%4.33%5.20%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 256,250
Total Puts 89,139
Put/Call Ratio 0.35
Net Difference 167,111

Prior's Put/Call Breakdown

Total Calls 135,687
Total Puts 50,163
Put/Call Ratio 0.37
Net Difference 85,524

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