Tour v494
SLV
iShares Silver Trust
$57.50 +2.95%
$57.40 (-0.17%)🌙
as of 08/07 04:10 PM
(8/7 16:05) ◀
|
Friday, August 7, 2026 (4:10pm)
January 2026
|
▶ (8/7 16:15)
◀ 8/7 16:10 ▶

Option Volume

Detail
ℹ
Current (08/07 4:10pm) 349,230
Calls: 257,864 (74%)
Puts: 91,366 (26%)
Prior (08/06) 190,990
Calls: 140,500 (74%)
Puts: 50,490 (26%)
Current vs Prior +82.85%
Calls: +83.53% (Calls)
Puts: +80.96% (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 +45.04%
Calls: +55.66%
Puts: +21.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 4:10pm) $49.09M
Calls: $33.65M (69%)
Puts: $15.44M (31%)
Prior (08/06) $71.86M
Calls: $26.54M (37%)
Puts: $45.32M (63%)
Current vs Prior -31.69%
Calls: +26.79%
Puts: -65.93%
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 +13.11%
Calls: +23.81%
Puts: -4.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:10pm) 0.35
Prior (08/06) 0.36
Current vs Prior -1.40%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -27.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 4:10pm) 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 0.30% | 2.23%0.30% | 4.61%5.10% | 11.62%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -17.66% | +8.32%-89.06% | -13.91%-12.16% | -4.16%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -18.02% | -0.62%-89.83% | -17.46%-30.18% | -8.08%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -17.66% | +8.32%-89.06% | -13.91%-12.16% | -4.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.28% | 9.83%
Calls: 6.67% | 8.65%
Puts: 5.88% | 11.01%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -44.82% | +4.57%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg -41.91% | +0.64%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($33.65M). Above-average activity with volume up 83% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (257,864 calls vs 91,366 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
16:10BULLISHBULLISHBULLISH
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 481 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 119.809.95$9.881.5%--0.9145
$48.50Sep 119.359.50$9.431.6%--0.9148
$49.00Sep 189.109.25$9.181.6%110.878.5K
$46.00Aug 1211.3511.55$11.451.7%--1.0029
$49.50Sep 118.458.60$8.521.8%--0.8844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 188.558.70$8.631.7%170.7519.3K
$68.00Sep 410.8511.05$10.951.8%20.874
$67.50Sep 1810.7010.90$10.801.9%10.811.1K
$68.00Aug 1410.5010.70$10.601.9%--0.9711
$67.00Sep 49.9010.10$10.002.0%20.85103

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.54, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.080.09$0.0911.1%2880.05147
$59.50Aug 100.130.15$0.1414.3%8720.14197
$64.00Aug 140.130.15$0.1414.3%3650.08560
$61.50Aug 120.150.18$0.1618.8%9350.1117
$68.00Aug 210.150.18$0.1618.8%1690.062.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 100.070.08$0.0812.5%6080.10348
$52.50Aug 140.090.10$0.1010.0%520.06151
$50.00Aug 210.100.12$0.1118.2%1.1K0.0533.2K
$54.50Aug 120.140.17$0.1618.8%1500.12215
$51.00Aug 210.150.17$0.1612.5%1330.071.7K

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 711.2511.55$11.402.6%151.0042
$46.50Aug 710.7511.05$10.902.8%121.0048
$47.00Aug 710.2510.55$10.402.9%171.0049
$47.50Aug 79.7510.05$9.903.0%131.0097
$48.00Aug 79.259.55$9.403.2%831.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.4510.75$10.602.8%310.99--
$69.00Aug 711.4511.75$11.602.6%670.99--
$64.00Aug 76.456.75$6.604.5%170.99--
$65.00Aug 77.457.75$7.603.9%220.993
$60.00Aug 72.472.70$2.598.9%3170.9971

Most actively traded options today. High liquidity = easy entry/exit. 714 active (total vol 322.7K, top 22.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.010.05$0.03133.3%22.3K0.404.4K
$60.00Aug 210.970.99$0.982.0%20.0K0.3289.1K
$58.00Aug 70.000.01$0.01100.0%19.3K0.044.6K
$57.00Aug 70.330.45$0.3930.8%15.1K1.007.2K
$60.00Aug 70.000.01$0.01100.0%9.2K0.0115.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.571.69$1.637.4%9.3K0.5536
$57.00Aug 70.000.01$0.01100.0%8.2K0.05340
$54.00Aug 100.010.03$0.02100.0%4.8K0.03341
$57.50Aug 70.080.19$0.1478.6%3.7K0.75114
$58.00Aug 70.520.66$0.5923.7%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. 70 strikes (avg 1211.4%, max 2541.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181180.2%44.7%2541.8%272.9K
$46.00Aug 7Sep 181185.6%46.0%2474.6%162.2K
$47.50Aug 7Sep 181125.7%44.3%2440.7%131.7K
$48.50Aug 7Sep 181016.0%43.3%2245.3%33320
$46.50Aug 7Sep 181049.6%45.2%2221.1%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181180.2%44.7%2541.8%1906.0K
$46.00Aug 7Sep 181185.6%46.0%2474.6%3821.0K
$47.50Aug 7Sep 181125.7%44.3%2440.7%1.5K5.5K
$48.50Aug 7Sep 181016.0%43.3%2245.3%391.6K
$46.50Aug 7Sep 181049.6%45.2%2221.1%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 8.09, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$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
$55.50$55.00Aug 12$0.10$0.40$0.104.00$55.40
$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. 302 found (best R:R 10.11, avg 1.56)

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 19$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 21$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.82$1.82$0.1810.11$60.18
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$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
$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. 29 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 7Aug 10$0.07207.5%29.7%
$60.00Aug 7Aug 10$0.09261.4%37.9%
$62.50Aug 10Aug 12$0.0946.4%49.5%
$61.50Aug 10Aug 12$0.1144.9%47.0%
$56.00Aug 7Aug 10$0.16159.2%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 7Aug 12$0.05701.9%57.0%
$60.00Aug 7Aug 10$0.06261.4%37.9%
$55.50Aug 7Aug 10$0.07207.5%29.7%
$63.00Aug 12Aug 14$0.1051.3%50.7%
$56.00Aug 7Aug 10$0.14159.2%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 357 found (cheapest 0.30% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.03$0.14$0.17$57.33$57.670.30%
$57.00Aug 7$0.39$0.01$0.40$56.60$57.400.70%
$58.00Aug 7$0.01$0.59$0.60$57.40$58.601.04%
$56.50Aug 7$0.91$0.01$0.92$55.58$57.421.60%
$57.50Aug 10$0.60$0.68$1.28$56.22$58.782.23%
$57.00Aug 10$0.86$0.44$1.30$55.70$58.302.26%
$58.00Aug 10$0.42$0.98$1.40$56.60$59.402.43%
$56.00Aug 7$1.42$0.01$1.43$54.57$57.432.49%
$56.50Aug 10$1.18$0.27$1.45$55.05$57.952.52%
$59.00Aug 7$0.01$1.60$1.61$57.39$60.612.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.33% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.50$55.00Aug 10$0.14$0.05$0.19$54.81$59.69
$59.50$55.50Aug 10$0.14$0.08$0.22$55.28$59.72
$59.00$55.00Aug 10$0.20$0.05$0.25$54.75$59.25
$59.00$55.50Aug 10$0.20$0.08$0.28$55.22$59.28
$59.50$56.00Aug 10$0.14$0.15$0.29$55.71$59.79
$58.50$55.00Aug 10$0.28$0.05$0.33$54.67$58.83
$59.00$56.00Aug 10$0.20$0.15$0.35$55.65$59.35
$58.50$55.50Aug 10$0.28$0.08$0.36$55.14$58.86
$59.50$56.50Aug 10$0.14$0.27$0.41$56.09$59.91
$58.50$56.00Aug 10$0.28$0.15$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. 75 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.50$51.00Aug 19$0.05$1.4529.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Sep 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. 170 found (best net $-0.03, 165 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
$52.00$50.501:2Aug 19-$0.02$1.48
$62.00$60.001:2Aug 7-$0.58$1.42
$62.00$60.001:2Aug 12-$1.06$0.94
$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 5.83%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.350.520.0%5.83%5.83%6451.3K
$58.00Sep 18$3.100.500.9%5.39%6.26%1.1K4.0K
$57.50Sep 11$2.970.520.0%5.17%5.17%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$2.710.462.6%4.71%7.32%5711.0K
$57.50Sep 4$2.660.520.0%4.63%4.63%57315
$58.50Sep 11$2.550.471.7%4.43%6.17%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 257,864
Total Puts 91,366
Put/Call Ratio 0.35
Net Difference 166,498

Prior's Put/Call Breakdown

Total Calls 140,500
Total Puts 50,490
Put/Call Ratio 0.36
Net Difference 90,010

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