Tour v494
SLV
iShares Silver Trust
$57.48 +2.91%
(8/7 11:00) ◀
|
Friday, August 7, 2026 (11:05am)
January 2026
|
▶ (8/7 11:10)
◀ 8/7 11:05 ▶

Option Volume

Detail
ℹ
Current (08/07 11:05am) 179,645
Calls: 146,782 (82%)
Puts: 32,863 (18%)
Prior (08/06) 71,301
Calls: 58,344 (82%)
Puts: 12,957 (18%)
Current vs Prior +151.95%
Calls: +151.58% (Calls)
Puts: +153.63% (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 -25.39%
Calls: -11.39%
Puts: -56.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:05am) $20.76M
Calls: $17.51M (84%)
Puts: $3.26M (16%)
Prior (08/06) $13.35M
Calls: $11.82M (89%)
Puts: $1.53M (11%)
Current vs Prior +55.48%
Calls: +48.06%
Puts: +112.78%
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 -52.16%
Calls: -35.58%
Puts: -79.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:05am) 0.22
Prior (08/06) 0.22
Current vs Prior +0.82%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -53.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:05am) 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 1.46% | 2.87%1.46% | 5.20%5.72% | 12.27%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -45.95% | -16.06%-45.95% | -2.84%-1.34% | +1.18%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -46.18% | -22.99%-49.76% | -6.84%-21.57% | -2.95%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -45.95% | -16.06%-45.95% | -2.84%-1.34% | +1.18%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.28% | 10.64%
Calls: 14.04% | 8.42%
Puts: 18.52% | 12.86%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +43.06% | +13.19%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +50.58% | +8.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($17.51M) vs puts ($3.26M). Elevated premium activity with dollar volume up 55% vs prior. Unusually high activity with volume up 152% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (146,782 calls vs 32,863 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
11:05BULLISHBULLISHBULLISH
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 489 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1411.4511.60$11.521.3%--1.0058
$51.00Sep 117.307.40$7.351.4%20.8354
$47.00Sep 1810.9511.10$11.021.4%100.902.9K
$51.50Sep 187.157.25$7.201.4%--0.79335
$47.50Sep 1810.5010.65$10.581.4%--0.901.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 1811.1511.30$11.231.3%60.81395
$67.50Sep 1810.7010.85$10.771.4%--0.801.1K
$66.50Sep 189.8510.00$9.931.5%--0.78868
$67.00Aug 289.759.90$9.821.5%--0.8829
$66.00Sep 189.409.55$9.481.6%30.771.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Aug 100.160.19$0.1816.7%2000.17197
$68.00Aug 210.180.19$0.195.3%630.072.7K
$67.00Aug 210.190.22$0.2114.3%370.082.5K
$57.50Aug 70.220.26$0.2416.7%5.8K0.504.4K
$59.00Aug 100.230.26$0.2512.0%3.8K0.22369
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%2640.05767
$50.00Aug 190.080.09$0.0911.1%290.041.0K
$47.00Aug 280.100.11$0.119.1%280.042.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.4011.60$11.501.7%51.0042
$46.50Aug 710.9011.10$11.001.8%41.0048
$47.00Aug 710.4010.60$10.501.9%61.0049
$47.50Aug 79.9010.10$10.002.0%51.0097
$48.00Aug 79.409.60$9.502.1%81.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.4010.60$10.501.9%190.99--
$62.00Aug 74.404.60$4.504.4%30.993
$65.00Aug 77.407.60$7.502.7%180.993
$67.00Aug 79.409.60$9.502.1%160.98--
$66.00Aug 78.408.60$8.502.4%90.988

Most actively traded options today. High liquidity = easy entry/exit. 611 active (total vol 165.4K, top 16.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.011.06$1.044.8%16.5K0.3389.1K
$58.00Aug 70.080.10$0.0922.2%12.9K0.244.6K
$60.00Aug 70.010.02$0.0250.0%8.7K0.0315.5K
$57.00Aug 70.530.61$0.5714.0%7.6K0.777.2K
$59.00Aug 140.800.85$0.836.0%5.8K0.354.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.080.10$0.0922.2%2.7K0.23340
$58.00Aug 141.601.69$1.655.5%2.1K0.5536
$57.50Aug 70.240.29$0.2718.5%2.0K0.51114
$58.00Aug 70.550.66$0.6118.0%1.7K0.76115
$55.50Aug 70.010.02$0.0250.0%1.1K0.031.2K

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 310.4%, max 768.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18404.3%46.6%768.0%52.2K
$47.00Aug 7Sep 18369.6%45.8%707.1%162.9K
$47.50Aug 7Sep 18339.6%45.5%646.4%51.7K
$48.00Aug 7Sep 18335.4%45.1%644.5%7811.4K
$48.50Aug 7Sep 18318.5%44.5%616.0%8320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18404.3%46.6%768.0%121.0K
$47.00Aug 7Sep 18369.6%45.8%707.1%806.0K
$47.50Aug 7Sep 18339.6%45.5%646.4%225.5K
$48.00Aug 7Sep 18335.4%45.1%644.5%9525.8K
$48.50Aug 7Sep 18318.5%44.5%616.0%161.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 11.50, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$65.00$66.00Sep 4$0.12$0.88$0.127.33$65.12
$62.00$63.00Aug 21$0.14$0.86$0.146.14$62.14
$63.00$64.00Aug 28$0.14$0.86$0.146.14$63.14
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$0.16$0.84$0.165.25$50.84
$55.00$54.50Aug 17$0.11$0.39$0.113.55$54.89
$54.50$54.00Aug 19$0.11$0.39$0.113.55$54.39
$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. 296 found (best R:R 34.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$51.50Aug 19$3.40$3.40$0.1034.00$51.40
$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
$53.00$53.50Aug 21$0.40$0.40$0.104.00$53.40
$52.50$53.00Aug 28$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 14$1.90$1.90$0.1019.00$63.10
$64.00$60.00Aug 12$3.71$3.71$0.2912.79$60.29
$67.00$65.00Sep 4$1.78$1.78$0.228.09$65.22
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12
$65.00$63.00Aug 28$1.75$1.75$0.257.00$63.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0690.7%33.5%
$61.00Aug 7Aug 10$0.07104.7%43.2%
$62.50Aug 10Aug 12$0.0948.5%49.4%
$55.50Aug 7Aug 10$0.1079.9%32.7%
$60.00Aug 7Aug 10$0.1193.2%38.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 7Aug 14$0.05284.8%61.3%
$68.00Aug 7Aug 14$0.05261.3%64.5%
$55.00Aug 7Aug 10$0.0690.7%33.5%
$64.00Aug 7Aug 12$0.08210.0%55.6%
$55.50Aug 7Aug 10$0.1079.9%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 330 found (cheapest 0.89% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.24$0.27$0.51$56.99$58.010.89%
$57.00Aug 7$0.57$0.09$0.66$56.34$57.661.15%
$58.00Aug 7$0.09$0.61$0.70$57.30$58.701.22%
$56.50Aug 7$1.03$0.04$1.07$55.43$57.571.86%
$57.50Aug 10$0.69$0.70$1.39$56.11$58.892.42%
$57.00Aug 10$0.95$0.47$1.42$55.58$58.422.47%
$58.00Aug 10$0.48$1.00$1.48$56.52$59.482.57%
$56.00Aug 7$1.51$0.02$1.53$54.47$57.532.66%
$59.00Aug 7$0.03$1.53$1.56$57.44$60.562.71%
$56.50Aug 10$1.29$0.30$1.59$54.91$58.092.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.09% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$56.00Aug 7$0.03$0.02$0.05$55.95$59.05
$59.00$56.50Aug 7$0.03$0.04$0.07$56.43$59.07
$58.00$56.00Aug 7$0.09$0.02$0.11$55.89$58.11
$59.00$57.00Aug 7$0.03$0.09$0.12$56.88$59.12
$58.00$56.50Aug 7$0.09$0.04$0.13$56.37$58.13
$58.00$57.00Aug 7$0.09$0.09$0.18$56.82$58.18
$60.00$55.00Aug 10$0.13$0.07$0.20$54.80$60.20
$59.50$55.00Aug 10$0.18$0.07$0.25$54.75$59.75
$60.00$55.50Aug 10$0.13$0.12$0.25$55.25$60.25
$57.50$56.00Aug 7$0.24$0.02$0.26$55.74$57.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.27, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Sep 11$0.56$0.441.27$50.44$52.06
50/5354/54Aug 19$0.63$1.870.34$52.37$54.13
50/5354/54Aug 19$0.59$1.910.31$52.41$54.59
50/5354/55Aug 19$0.56$1.940.29$52.44$55.06
50/5355/56Aug 19$0.55$1.950.28$52.45$55.55
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. 47 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$63.00$64.00$65.00Sep 4$0.07$0.9313.29
$61.00$63.00$65.00Aug 28$0.15$1.8512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-0.01, 167 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-$0.40$1.60
$62.00$60.001:2Aug 7-$0.52$1.48
$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 6.00%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.450.530.0%6.00%6.04%4461.3K
$58.00Sep 18$3.250.510.9%5.65%6.56%5414.0K
$57.50Sep 11$3.100.520.0%5.39%5.43%117167
$58.50Sep 18$3.050.481.8%5.31%7.08%542.0K
$58.00Sep 11$2.880.500.9%5.01%5.92%62352
$59.00Sep 18$2.830.462.6%4.92%7.57%3131.0K
$57.50Sep 4$2.790.520.0%4.85%4.89%23315
$58.50Sep 11$2.680.481.8%4.66%6.44%7113
$59.50Sep 18$2.650.443.5%4.61%8.12%1353.9K
$58.00Sep 4$2.570.490.9%4.47%5.38%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 146,782
Total Puts 32,863
Put/Call Ratio 0.22
Net Difference 113,919

Prior's Put/Call Breakdown

Total Calls 58,344
Total Puts 12,957
Put/Call Ratio 0.22
Net Difference 45,387

Prior 7-Day Put/Call Summary

Total Calls 1,159,591
Total Puts 525,892
Average Put/Call Ratio 0.49
Ratio Trend Rising

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