Tour v494
SLV
iShares Silver Trust
$57.29 +2.57%
(8/7 10:55) ◀
|
Friday, August 7, 2026 (11:00am)
January 2026
|
▶ (8/7 11:05)
◀ 8/7 11:00 ▶

Option Volume

Detail
ℹ
Current (08/07 11:00am) 175,722
Calls: 143,536 (82%)
Puts: 32,186 (18%)
Prior (08/06) 68,275
Calls: 55,677 (82%)
Puts: 12,598 (18%)
Current vs Prior +157.37%
Calls: +157.80% (Calls)
Puts: +155.48% (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 -27.02%
Calls: -13.35%
Puts: -57.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:00am) $19.54M
Calls: $16.17M (83%)
Puts: $3.37M (17%)
Prior (08/06) $12.61M
Calls: $11.14M (88%)
Puts: $1.47M (12%)
Current vs Prior +55.01%
Calls: +45.21%
Puts: +129.17%
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 -54.97%
Calls: -40.50%
Puts: -79.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:00am) 0.22
Prior (08/06) 0.23
Current vs Prior -0.90%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -53.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:00am) 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 1.41% | 2.86%1.41% | 5.18%5.69% | 12.27%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -47.71% | -16.29%-47.70% | -3.16%-1.91% | +1.23%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -47.93% | -23.20%-51.39% | -7.16%-22.03% | -2.91%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -47.71% | -16.29%-47.70% | -3.16%-1.91% | +1.23%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.91% | 7.95%
Calls: 9.30% | 6.02%
Puts: 10.53% | 9.88%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -12.92% | -15.43%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg -8.34% | -18.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($16.17M) vs puts ($3.37M). Elevated premium activity with dollar volume up 55% vs prior. Unusually high activity with volume up 157% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (143,536 calls vs 32,186 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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
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 478 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.980.99$0.991.0%16.3K0.3289.1K
$46.50Sep 1811.2011.35$11.271.3%--0.912.0K
$47.00Sep 1810.7510.90$10.831.4%100.902.9K
$47.50Sep 1810.3010.45$10.381.4%--0.891.6K
$47.50Sep 1110.1510.30$10.231.5%--0.9140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.9011.05$10.981.4%--0.811.1K
$68.50Sep 1811.7511.95$11.851.7%--0.82312
$65.00Sep 188.708.85$8.771.7%160.7519.3K
$65.00Sep 118.508.65$8.571.8%--0.7829
$61.00Sep 185.605.70$5.651.8%40.631.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 140.140.16$0.1513.3%980.08560
$57.50Aug 70.150.18$0.1618.8%5.4K0.374.4K
$68.00Aug 210.170.19$0.1811.1%590.072.7K
$67.00Aug 210.190.22$0.2114.3%370.082.5K
$66.00Aug 210.230.28$0.2619.2%1500.105.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%150.03177
$48.00Aug 210.050.06$0.0616.7%2020.037.0K
$52.00Aug 140.080.09$0.0911.1%2640.06767
$47.00Aug 280.100.12$0.1118.2%190.042.2K
$50.00Aug 210.120.13$0.137.7%2120.0633.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1011.2011.40$11.301.8%11.0011
$46.50Aug 1010.7010.90$10.801.9%31.001
$47.00Aug 1010.2010.40$10.301.9%31.0025
$47.50Aug 109.709.90$9.802.0%151.006
$48.00Aug 109.209.40$9.302.2%151.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 74.604.80$4.704.3%31.003
$64.00Aug 76.606.80$6.703.0%151.00--
$65.00Aug 77.607.80$7.702.6%181.003
$66.00Aug 78.608.80$8.702.3%91.008
$67.00Aug 79.609.80$9.702.1%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 607 active (total vol 161.7K, top 16.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.980.99$0.991.0%16.3K0.3289.1K
$58.00Aug 70.060.08$0.0728.6%12.7K0.174.6K
$60.00Aug 70.010.02$0.0250.0%8.6K0.0315.5K
$57.00Aug 70.410.45$0.439.3%6.5K0.677.2K
$59.00Aug 140.730.78$0.766.6%5.8K0.334.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.130.16$0.1520.0%2.7K0.33340
$58.00Aug 141.721.80$1.764.5%2.1K0.5736
$57.50Aug 70.360.40$0.3810.5%2.0K0.63114
$58.00Aug 70.720.81$0.7711.7%1.7K0.83115
$54.00Aug 210.570.64$0.6111.5%1.1K0.223.4K

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 305.4%, max 760.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18397.8%46.2%760.3%52.2K
$47.00Aug 7Sep 18362.3%45.4%698.1%162.9K
$47.50Aug 7Sep 18332.3%45.1%637.5%51.7K
$48.00Aug 7Sep 18328.2%44.7%633.7%7811.4K
$48.50Aug 7Sep 18311.4%44.1%605.6%8320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18397.2%46.2%759.1%71.0K
$47.00Aug 7Sep 18361.7%45.4%696.9%776.0K
$47.50Aug 7Sep 18331.8%45.1%636.3%215.5K
$48.00Aug 7Sep 18327.7%44.7%632.4%8925.8K
$48.50Aug 7Sep 18310.8%44.1%604.3%131.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 11.50, avg 1.85)

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$0.12$0.88$0.127.33$65.12
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$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
$53.00$50.50Aug 19$0.20$2.30$0.2011.50$52.80
$51.00$50.00Sep 11$0.17$0.83$0.174.88$50.83
$55.00$54.50Aug 17$0.10$0.40$0.104.00$54.90
$56.50$56.00Aug 10$0.11$0.39$0.113.55$56.39
$55.50$55.00Aug 12$0.11$0.39$0.113.55$55.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 22.33, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$51.50Aug 19$3.35$3.35$0.1522.33$51.35
$52.00$53.00Aug 17$0.90$0.90$0.109.00$52.90
$54.00$54.50Aug 14$0.40$0.40$0.104.00$54.40
$53.50$54.00Aug 17$0.40$0.40$0.104.00$53.90
$54.00$54.50Aug 19$0.40$0.40$0.104.00$54.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.76$3.76$0.2415.67$60.24
$65.00$63.00Aug 28$1.83$1.83$0.1710.76$63.17
$67.00$66.00Aug 28$0.90$0.90$0.109.00$66.10
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$66.00$65.00Aug 28$0.87$0.87$0.136.69$65.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 7Aug 10$0.07109.5%45.2%
$62.50Aug 10Aug 12$0.0950.3%51.2%
$60.00Aug 7Aug 10$0.1099.0%40.8%
$61.50Aug 10Aug 12$0.1246.5%48.5%
$55.50Aug 7Aug 10$0.1372.8%30.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 7Aug 14$0.05288.7%62.5%
$68.00Aug 7Aug 14$0.05264.6%65.6%
$55.00Aug 7Aug 10$0.0684.6%32.0%
$60.00Aug 7Aug 10$0.0899.0%40.8%
$55.50Aug 7Aug 10$0.1073.5%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 330 found (cheapest 0.94% of stock, avg 11.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.16$0.38$0.54$56.96$58.040.94%
$57.00Aug 7$0.43$0.15$0.58$56.42$57.581.01%
$58.00Aug 7$0.07$0.77$0.84$57.16$58.841.47%
$56.50Aug 7$0.84$0.05$0.89$55.61$57.391.55%
$56.00Aug 7$1.31$0.03$1.34$54.66$57.342.34%
$57.00Aug 10$0.83$0.53$1.36$55.64$58.362.37%
$57.50Aug 10$0.59$0.81$1.40$56.10$58.902.44%
$56.50Aug 10$1.12$0.32$1.44$55.06$57.942.51%
$58.00Aug 10$0.43$1.12$1.55$56.45$59.552.71%
$56.00Aug 10$1.49$0.21$1.70$54.30$57.702.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.10% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$56.00Aug 7$0.03$0.03$0.06$55.94$59.06
$59.00$56.50Aug 7$0.03$0.05$0.08$56.42$59.08
$58.00$56.00Aug 7$0.07$0.03$0.10$55.90$58.10
$58.00$56.50Aug 7$0.07$0.05$0.12$56.38$58.12
$59.00$57.00Aug 7$0.03$0.15$0.18$56.82$59.18
$57.50$56.00Aug 7$0.16$0.03$0.19$55.81$57.69
$57.50$56.50Aug 7$0.16$0.05$0.21$56.29$57.71
$58.00$57.00Aug 7$0.07$0.15$0.22$56.78$58.22
$59.50$55.00Aug 10$0.16$0.07$0.23$54.77$59.73
$59.50$55.50Aug 10$0.16$0.12$0.28$55.22$59.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.33, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Sep 11$0.57$0.431.33$50.43$52.07
50/5354/54Aug 19$0.60$1.900.32$52.40$54.60
50/5354/54Aug 19$0.59$1.910.31$52.41$54.09
50/5354/55Aug 19$0.58$1.920.30$52.42$55.08
50/5355/56Aug 19$0.52$1.980.26$52.48$55.52
50/5356/56Aug 19$0.52$1.980.26$52.48$56.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$61.00$62.00$63.00Aug 28$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$66.00$67.00$68.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 14$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$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. 170 found (best net $-0.01, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$68.001:2Aug 17-$0.01$2.99
$60.00$61.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 7$0.00$1.00
$67.00$68.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 10$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Aug 17-$0.47$1.53
$62.00$60.001:2Aug 7-$0.76$1.24
$47.00$46.001:2Aug 28-$0.05$0.95
$47.00$46.001:2Sep 4-$0.11$0.89
$49.00$48.001:2Sep 11-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.85%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.350.520.4%5.85%6.21%4441.3K
$58.00Sep 18$3.150.501.2%5.50%6.74%5374.0K
$57.50Sep 11$2.980.510.4%5.20%5.57%117167
$58.50Sep 18$2.940.482.1%5.13%7.24%542.0K
$58.00Sep 11$2.770.491.2%4.84%6.07%59352
$59.00Sep 18$2.760.453.0%4.82%7.80%3131.0K
$57.50Sep 4$2.680.510.4%4.68%5.04%23315
$59.50Sep 18$2.580.433.9%4.50%8.36%1353.9K
$58.50Sep 11$2.570.472.1%4.49%6.60%7113
$58.00Sep 4$2.470.481.2%4.31%5.55%5772.3K

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 143,536
Total Puts 32,186
Put/Call Ratio 0.22
Net Difference 111,350

Prior's Put/Call Breakdown

Total Calls 55,677
Total Puts 12,598
Put/Call Ratio 0.23
Net Difference 43,079

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