Tour v494
SLV
iShares Silver Trust
$57.50 +2.95%
$57.44 (-0.11%)🌙
as of 08/07 04:05 PM
(8/7 16:00) ◀
|
Friday, August 7, 2026 (4:05pm)
January 2026
|
▶ (8/7 16:10)
◀ 8/7 16:05 ▶

Option Volume

Detail
ℹ
Current (08/07 4:05pm) 348,333
Calls: 257,391 (74%)
Puts: 90,942 (26%)
Prior (08/06) 190,300
Calls: 139,993 (74%)
Puts: 50,307 (26%)
Current vs Prior +83.04%
Calls: +83.86% (Calls)
Puts: +80.77% (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 +44.67%
Calls: +55.38%
Puts: +21.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 4:05pm) $49.21M
Calls: $33.84M (69%)
Puts: $15.37M (31%)
Prior (08/06) $71.85M
Calls: $26.54M (37%)
Puts: $45.31M (63%)
Current vs Prior -31.51%
Calls: +27.49%
Puts: -66.07%
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 +13.38%
Calls: +24.51%
Puts: -5.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:05pm) 0.35
Prior (08/06) 0.36
Current vs Prior -1.68%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -27.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 4:05pm) 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 0.21% | 2.26%0.21% | 4.59%5.10% | 11.57%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -16.38% | +7.81%-92.28% | -14.24%-12.16% | -4.59%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -16.74% | -1.08%-92.82% | -17.78%-30.18% | -8.49%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -16.38% | +7.81%-92.28% | -14.24%-12.16% | -4.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.58% | 11.79%
Calls: 9.68% | 11.65%
Puts: 1.47% | 11.93%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -50.97% | +25.43%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg -48.39% | +20.71%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($33.84M). Above-average activity with volume up 83% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (257,391 calls vs 90,942 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
16:05BULLISHBULLISHBULLISH
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 491 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 1810.9011.05$10.981.4%100.912.9K
$47.50Sep 1810.4510.60$10.521.4%--0.901.6K
$48.00Sep 1810.0010.15$10.071.5%710.8911.3K
$48.50Sep 189.559.70$9.631.6%--0.88300
$49.00Sep 189.109.25$9.181.6%110.878.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.7010.85$10.771.4%10.811.1K
$57.50Aug 100.670.68$0.681.5%4760.517
$68.50Sep 1811.6011.80$11.701.7%--0.83312
$69.00Aug 711.4511.65$11.551.7%670.99--
$65.00Sep 118.308.45$8.381.8%40.7829

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.53, 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
$59.50Aug 100.130.15$0.1414.3%8680.14197
$64.00Aug 140.130.15$0.1414.3%3650.08560
$61.50Aug 120.150.18$0.1618.8%9350.1117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 100.070.08$0.0812.5%5760.10348
$52.50Aug 140.090.10$0.1010.0%520.06151
$50.00Aug 210.100.12$0.1118.2%1.1K0.0533.2K
$56.00Aug 100.130.14$0.147.1%2.1K0.17118
$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. 362 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--
$69.00Aug 711.4511.65$11.551.7%670.99--
$64.00Aug 76.456.65$6.553.1%170.99--
$65.00Aug 77.457.65$7.552.6%220.993
$60.00Aug 72.452.61$2.536.3%3170.9971

Most actively traded options today. High liquidity = easy entry/exit. 714 active (total vol 321.9K, top 22.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.010.07$0.04150.0%22.3K0.444.4K
$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 70.410.45$0.439.3%15.0K1.007.2K
$60.00Aug 70.000.01$0.01100.0%9.2K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.561.67$1.626.8%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 70.050.10$0.0862.5%3.6K0.60114
$58.00Aug 70.490.67$0.5831.0%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. 70 strikes (avg 1224.4%, max 2550.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181186.0%44.7%2550.6%272.9K
$46.00Aug 7Sep 181190.9%46.1%2482.6%162.2K
$47.50Aug 7Sep 181131.8%44.4%2450.3%131.7K
$48.50Aug 7Sep 181021.8%43.4%2254.7%33320
$46.50Aug 7Sep 181054.6%45.3%2228.8%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181186.0%44.7%2550.6%1906.0K
$46.00Aug 7Sep 181190.9%46.1%2482.6%3821.0K
$47.50Aug 7Sep 181131.8%44.4%2450.3%1.5K5.5K
$48.50Aug 7Sep 181021.8%43.4%2254.7%391.6K
$46.50Aug 7Sep 181054.6%45.3%2228.8%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 8.09, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.12$0.88$0.127.33$63.12
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$64.00$65.00Sep 4$0.15$0.85$0.155.67$64.15
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
$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
$53.50$53.00Aug 28$0.11$0.39$0.113.55$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 9.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$54.50$55.00Aug 19$0.40$0.40$0.104.00$54.90
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
$54.00$54.50Aug 21$0.40$0.40$0.104.00$54.40
$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$66.00Aug 28$0.90$0.90$0.109.00$66.10
$67.00$65.00Sep 4$1.80$1.80$0.209.00$65.20
$62.00$60.00Aug 12$1.77$1.77$0.237.70$60.23
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.35, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 7Aug 10$0.08213.4%29.6%
$60.00Aug 7Aug 10$0.09255.6%37.9%
$62.50Aug 10Aug 12$0.0946.3%49.5%
$61.50Aug 10Aug 12$0.1144.8%46.9%
$56.00Aug 7Aug 10$0.13165.3%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 7Aug 10$0.07213.4%29.6%
$63.00Aug 12Aug 14$0.0751.3%50.6%
$60.00Aug 7Aug 10$0.11255.6%37.9%
$56.00Aug 7Aug 10$0.13165.3%28.8%
$69.00Aug 7Aug 21$0.20906.4%56.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 357 found (cheapest 0.21% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.04$0.08$0.12$57.38$57.620.21%
$57.00Aug 7$0.43$0.01$0.44$56.56$57.440.77%
$58.00Aug 7$0.01$0.58$0.59$57.41$58.591.03%
$56.50Aug 7$0.95$0.01$0.96$55.54$57.461.67%
$57.50Aug 10$0.62$0.68$1.30$56.20$58.802.26%
$57.00Aug 10$0.88$0.43$1.31$55.69$58.312.28%
$58.00Aug 10$0.43$0.98$1.41$56.59$59.412.45%
$56.50Aug 10$1.20$0.25$1.45$55.05$57.952.52%
$56.00Aug 7$1.46$0.01$1.47$54.53$57.472.56%
$59.00Aug 7$0.01$1.53$1.54$57.46$60.542.68%

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
$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$0.19$0.04$0.23$54.77$59.23
$59.00$55.50Aug 10$0.19$0.08$0.27$55.23$59.27
$59.50$56.00Aug 10$0.14$0.14$0.28$55.72$59.78
$59.00$56.00Aug 10$0.19$0.14$0.33$55.67$59.33
$58.50$55.00Aug 10$0.30$0.04$0.34$54.66$58.84
$58.50$55.50Aug 10$0.30$0.08$0.38$55.12$58.88
$59.50$56.50Aug 10$0.14$0.25$0.39$56.11$59.89
$58.50$56.00Aug 10$0.30$0.14$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. 75 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 14$0.06$0.9415.67
$62.00$63.00$64.00Aug 28$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.07$0.9313.29
$61.00$62.00$63.00Sep 4$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$66.00$67.00$68.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$62.00$63.00$64.00Aug 28$0.07$0.9313.29
$62.00$63.00$64.00Sep 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, 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
$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-$0.51$1.49
$52.00$50.501:2Aug 19-$0.02$1.48
$47.00$46.001:2Aug 28-$0.06$0.94
$53.00$52.001:2Aug 19-$0.09$0.91
$47.00$46.001:2Sep 4-$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 5.83%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.350.530.0%5.83%5.83%6451.3K
$58.00Sep 18$3.150.510.9%5.48%6.35%1.1K4.0K
$57.50Sep 11$2.990.520.0%5.20%5.20%147167
$58.50Sep 18$2.920.481.7%5.08%6.82%1.6K2.0K
$58.00Sep 11$2.770.500.9%4.82%5.69%204352
$59.00Sep 18$2.730.462.6%4.75%7.36%5711.0K
$57.50Sep 4$2.680.520.0%4.66%4.66%57315
$58.50Sep 11$2.560.471.7%4.45%6.19%61113
$59.50Sep 18$2.550.443.5%4.43%7.91%1473.9K
$58.00Sep 4$2.460.490.9%4.28%5.15%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 257,391
Total Puts 90,942
Put/Call Ratio 0.35
Net Difference 166,449

Prior's Put/Call Breakdown

Total Calls 139,993
Total Puts 50,307
Put/Call Ratio 0.36
Net Difference 89,686

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