Tour v494
SLV
iShares Silver Trust
$57.50 +2.95%
$57.33 (-0.30%)🌙
as of 08/07 04:20 PM
(8/7 16:15) ◀
|
Friday, August 7, 2026 (4:20pm)
January 2026
|
▶ (8/7 18:07)
◀ 8/7 16:20 ▶

Option Volume

Detail
ℹ
Current (08/07 4:20pm) 350,021
Calls: 258,319 (74%)
Puts: 91,702 (26%)
Prior (08/06) 191,838
Calls: 141,069 (74%)
Puts: 50,769 (26%)
Current vs Prior +82.46%
Calls: +83.12% (Calls)
Puts: +80.63% (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 +45.37%
Calls: +55.94%
Puts: +22.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 4:20pm) $49.02M
Calls: $33.47M (68%)
Puts: $15.55M (32%)
Prior (08/06) $71.87M
Calls: $26.54M (37%)
Puts: $45.33M (63%)
Current vs Prior -31.79%
Calls: +26.10%
Puts: -65.68%
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 +12.96%
Calls: +23.16%
Puts: -4.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:20pm) 0.35
Prior (08/06) 0.36
Current vs Prior -1.36%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -27.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 4:20pm) 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 0.26% | 2.21%0.26% | 4.57%5.08% | 11.58%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -18.31% | +7.30%-90.35% | -14.56%-12.46% | -4.45%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -18.66% | -1.55%-91.03% | -18.09%-30.42% | -8.35%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -18.31% | +7.30%-90.35% | -14.56%-12.46% | -4.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.46% | 11.80%
Calls: 13.56% | 11.00%
Puts: 7.35% | 12.61%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -8.08% | +25.53%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg -3.25% | +20.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($33.47M). Above-average activity with volume up 82% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (258,319 calls vs 91,702 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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
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 468 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 183.153.20$3.181.6%1.1K0.504.0K
$46.00Aug 2811.4511.65$11.551.7%1981.0023
$47.00Sep 1810.8011.00$10.901.8%100.912.9K
$50.00Sep 118.008.15$8.071.9%1110.8748
$47.00Aug 1710.3510.55$10.451.9%1101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.7510.90$10.831.4%10.811.1K
$67.00Sep 49.9510.10$10.021.5%20.85103
$65.00Sep 118.358.50$8.431.8%40.7829
$65.00Sep 48.158.30$8.231.8%10.8011
$65.00Aug 287.958.10$8.031.9%60.8461

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.55, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.080.09$0.0911.1%2880.05147
$65.00Aug 140.100.11$0.119.1%2980.06482
$64.00Aug 140.120.14$0.1315.4%3670.07560
$59.50Aug 100.130.14$0.147.1%8740.14197
$61.50Aug 120.150.17$0.1612.5%9360.1117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 100.070.08$0.0812.5%6100.10348
$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%1520.12215
$51.00Aug 210.140.17$0.1618.8%1330.071.7K

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 711.2511.50$11.382.2%151.0042
$46.50Aug 710.7511.00$10.882.3%121.0048
$47.00Aug 710.2510.50$10.382.4%171.0049
$47.50Aug 79.7510.00$9.882.5%131.0097
$48.00Aug 79.259.50$9.382.7%831.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.5010.75$10.632.4%310.99--
$64.00Aug 76.506.75$6.633.8%170.99--
$65.00Aug 77.507.75$7.633.3%220.993
$60.00Aug 72.512.70$2.617.3%3170.9971
$69.00Aug 711.5011.75$11.632.1%670.99--

Most actively traded options today. High liquidity = easy entry/exit. 714 active (total vol 323.4K, top 22.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.010.06$0.03166.7%22.3K0.414.4K
$60.00Aug 210.961.01$0.995.1%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 141.591.70$1.656.7%9.3K0.5636
$57.00Aug 70.000.01$0.01100.0%8.2K0.05340
$54.00Aug 100.020.03$0.0333.3%4.8K0.03341
$57.50Aug 70.050.18$0.12108.3%3.8K0.70114
$56.00Aug 100.130.16$0.1520.0%2.2K0.17118

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 1190.0%, max 2558.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181182.0%44.5%2558.0%272.9K
$46.00Aug 7Sep 181187.2%45.9%2489.0%162.2K
$47.50Aug 7Sep 181127.6%44.1%2457.0%131.7K
$48.50Aug 7Sep 181017.8%43.2%2254.1%33320
$46.50Aug 7Sep 181051.2%45.0%2234.7%122.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 181182.0%44.5%2558.0%1906.0K
$46.00Aug 7Sep 181187.2%45.9%2489.0%3821.0K
$47.50Aug 7Sep 181127.6%44.1%2457.0%1.5K5.5K
$48.50Aug 7Sep 181017.8%43.2%2254.1%391.6K
$46.50Aug 7Sep 181051.2%45.0%2234.7%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 8.09, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$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
$64.00$65.00Sep 4$0.14$0.86$0.146.14$64.14
$64.00$65.00Sep 11$0.14$0.86$0.146.14$64.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$54.50Aug 14$0.10$0.40$0.104.00$54.90
$57.50$57.00Aug 7$0.11$0.39$0.113.55$57.39
$56.50$56.00Aug 10$0.11$0.39$0.113.55$56.39
$54.00$53.50Aug 21$0.11$0.39$0.113.55$53.89
$53.00$52.50Aug 28$0.11$0.39$0.113.55$52.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 9.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.50$55.00Aug 17$0.40$0.40$0.104.00$54.90
$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
$54.50$55.00Aug 19$0.40$0.40$0.104.00$54.90
$51.50$52.00Sep 4$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$65.00$64.00Aug 28$0.90$0.90$0.109.00$64.10
$67.00$65.00Sep 4$1.79$1.79$0.218.52$65.21
$62.00$60.00Aug 12$1.76$1.76$0.247.33$60.24
$62.00$60.50Aug 17$1.32$1.32$0.187.33$60.68

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
$60.00Aug 7Aug 10$0.09259.7%38.1%
$62.50Aug 10Aug 12$0.0946.5%49.4%
$55.50Aug 7Aug 10$0.10209.3%29.5%
$61.50Aug 10Aug 12$0.1146.0%47.0%
$56.00Aug 7Aug 10$0.15161.1%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 7Aug 10$0.07209.3%29.5%
$63.00Aug 12Aug 14$0.0751.1%50.7%
$60.00Aug 7Aug 10$0.08259.7%38.1%
$69.00Aug 7Aug 21$0.121069.3%56.2%
$56.00Aug 7Aug 10$0.14161.1%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 357 found (cheapest 0.26% of stock, avg 11.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.03$0.12$0.15$57.35$57.650.26%
$57.00Aug 7$0.39$0.01$0.40$56.60$57.400.70%
$58.00Aug 7$0.01$0.64$0.65$57.35$58.651.13%
$56.50Aug 7$0.89$0.01$0.90$55.60$57.401.57%
$57.50Aug 10$0.59$0.68$1.27$56.23$58.772.21%
$57.00Aug 10$0.85$0.44$1.29$55.71$58.292.24%
$56.00Aug 7$1.39$0.01$1.40$54.60$57.402.43%
$58.00Aug 10$0.42$1.00$1.42$56.58$59.422.47%
$56.50Aug 10$1.19$0.26$1.45$55.05$57.952.52%
$59.00Aug 7$0.01$1.61$1.62$57.38$60.622.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.33% of stock, avg 4.90%)

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$0.19$0.05$0.24$54.76$59.24
$59.00$55.50Aug 10$0.19$0.08$0.27$55.23$59.27
$59.50$56.00Aug 10$0.14$0.15$0.29$55.71$59.79
$58.50$55.00Aug 10$0.27$0.05$0.32$54.68$58.82
$59.00$56.00Aug 10$0.19$0.15$0.34$55.66$59.34
$58.50$55.50Aug 10$0.27$0.08$0.35$55.15$58.85
$59.50$56.50Aug 10$0.14$0.26$0.40$56.10$59.90
$58.50$56.00Aug 10$0.27$0.15$0.42$55.58$58.92

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Sep 4$0.06$0.9415.67
$61.00$62.00$63.00Sep 11$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
$63.00$64.001:2Aug 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-$0.59$1.41
$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 5.74%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.300.520.0%5.74%5.74%6451.3K
$58.00Sep 18$3.150.500.9%5.48%6.35%1.1K4.0K
$57.50Sep 11$2.960.520.0%5.15%5.15%147167
$58.50Sep 18$2.890.481.7%5.03%6.77%1.6K2.0K
$58.00Sep 11$2.740.490.9%4.77%5.63%204352
$59.00Sep 18$2.710.462.6%4.71%7.32%5711.0K
$57.50Sep 4$2.650.520.0%4.61%4.61%57315
$58.50Sep 11$2.540.471.7%4.42%6.16%61113
$59.50Sep 18$2.520.433.5%4.38%7.86%1473.9K
$58.00Sep 4$2.430.490.9%4.23%5.10%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 258,319
Total Puts 91,702
Put/Call Ratio 0.35
Net Difference 166,617

Prior's Put/Call Breakdown

Total Calls 141,069
Total Puts 50,769
Put/Call Ratio 0.36
Net Difference 90,300

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