Tour v494
SLV
iShares Silver Trust
$57.57 +3.07%
(8/7 11:05) ◀
|
Friday, August 7, 2026 (11:10am)
January 2026
|
▶ (8/7 11:15)
◀ 8/7 11:10 ▶

Option Volume

Detail
ℹ
Current (08/07 11:10am) 181,860
Calls: 148,264 (82%)
Puts: 33,596 (18%)
Prior (08/06) 72,800
Calls: 59,471 (82%)
Puts: 13,329 (18%)
Current vs Prior +149.81%
Calls: +149.30% (Calls)
Puts: +152.05% (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 -24.47%
Calls: -10.50%
Puts: -55.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:10am) $21.59M
Calls: $18.37M (85%)
Puts: $3.22M (15%)
Prior (08/06) $13.97M
Calls: $12.38M (89%)
Puts: $1.58M (11%)
Current vs Prior +54.59%
Calls: +48.37%
Puts: +103.24%
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 -50.25%
Calls: -32.39%
Puts: -80.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:10am) 0.23
Prior (08/06) 0.22
Current vs Prior +1.10%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -53.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:10am) 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 1.44% | 2.94%1.44% | 5.30%5.77% | 12.34%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -46.67% | -14.15%-46.67% | -1.02%-0.58% | +1.76%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -46.90% | -21.23%-50.42% | -5.11%-20.97% | -2.40%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -46.67% | -14.15%-46.67% | -1.02%-0.58% | +1.76%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.88% | 12.54%
Calls: 17.24% | 13.51%
Puts: 18.52% | 11.58%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +57.12% | +33.40%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +65.38% | +28.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($18.37M) vs puts ($3.22M). Elevated premium activity with dollar volume up 55% vs prior. Unusually high activity with volume up 150% vs prior - elevated interest. Extreme bullish P/C ratio of 0.23 - heavy call buying (148,264 calls vs 33,596 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
11:10BULLISHBULLISHBULLISH
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 488 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Sep 188.858.95$8.901.1%--0.85416
$47.00Sep 1811.0511.20$11.131.3%100.902.9K
$47.50Sep 1110.4510.60$10.521.4%--0.9140
$52.00Sep 186.856.95$6.901.4%1110.785.0K
$57.00Sep 113.403.45$3.431.5%2580.56165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.6510.80$10.731.4%--0.801.1K
$67.00Sep 1810.2010.35$10.271.5%70.791.3K
$67.00Aug 149.409.55$9.481.6%--0.9314
$65.50Sep 188.909.05$8.981.7%--0.76808
$65.00Sep 188.508.65$8.571.8%160.7419.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.110.12$0.128.3%12.9K0.274.6K
$65.00Aug 140.110.13$0.1216.7%1590.06482
$62.50Aug 120.130.15$0.1414.3%200.097
$64.00Aug 140.150.18$0.1618.8%1090.09560
$59.50Aug 100.180.21$0.2015.0%2020.18197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%150.02177
$48.00Aug 210.050.06$0.0616.7%2060.037.0K
$52.00Aug 140.080.09$0.0911.1%2640.05767
$55.50Aug 100.090.10$0.1010.0%1780.11348
$47.50Aug 280.110.13$0.1216.7%180.04158

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 1711.0511.25$11.151.8%711.00--
$47.00Aug 1710.5510.75$10.651.9%1101.00--
$48.00Aug 179.559.75$9.652.1%--1.0017
$48.50Aug 179.059.25$9.152.2%--1.0020
$49.50Aug 178.058.25$8.152.5%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 74.354.50$4.433.4%31.003
$64.00Aug 76.306.50$6.403.1%151.00--
$65.00Aug 77.307.50$7.402.7%181.003
$66.00Aug 78.308.50$8.402.4%91.008
$67.00Aug 79.309.50$9.402.1%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 611 active (total vol 165.2K, top 16.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.061.10$1.083.7%16.6K0.3489.1K
$58.00Aug 70.110.12$0.128.3%12.9K0.274.6K
$60.00Aug 70.010.02$0.0250.0%8.7K0.0315.5K
$57.00Aug 70.610.72$0.6716.4%7.6K0.817.2K
$59.00Aug 140.810.89$0.859.4%5.8K0.364.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.060.08$0.0728.6%3.0K0.19340
$58.00Aug 141.551.66$1.616.8%2.1K0.5436
$57.50Aug 70.200.24$0.2218.2%2.1K0.46114
$58.00Aug 70.490.59$0.5418.5%1.7K0.73115
$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 303.0%, max 716.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18374.7%45.9%716.1%162.9K
$47.50Aug 7Sep 18344.4%45.5%657.3%51.7K
$48.00Aug 7Sep 18340.2%45.4%650.2%7811.4K
$48.50Aug 7Sep 18323.2%44.8%621.6%8320
$46.50Aug 7Sep 18333.1%46.4%618.7%42.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18374.7%45.9%716.1%856.0K
$47.50Aug 7Sep 18344.4%45.5%657.3%235.5K
$48.00Aug 7Sep 18340.2%45.4%650.2%9525.8K
$48.50Aug 7Sep 18323.2%44.8%621.6%161.6K
$46.50Aug 7Sep 18333.1%46.4%618.7%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 12.16, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.50$60.50Aug 10$0.10$0.90$0.109.00$59.60
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$63.00$64.00Aug 21$0.12$0.88$0.127.33$63.12
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.19$2.31$0.1912.16$52.81
$51.00$50.00Sep 11$0.16$0.84$0.165.25$50.84
$55.50$55.00Aug 12$0.10$0.40$0.104.00$55.40
$55.00$54.50Aug 17$0.10$0.40$0.104.00$54.90
$53.00$52.50Aug 28$0.10$0.40$0.104.00$52.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 25.92, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$51.50Aug 19$3.37$3.37$0.1325.92$51.37
$55.00$55.50Aug 12$0.40$0.40$0.104.00$55.40
$52.00$52.50Sep 4$0.40$0.40$0.104.00$52.40
$51.00$51.50Sep 11$0.40$0.40$0.104.00$51.40
$56.00$56.50Aug 10$0.39$0.39$0.113.55$56.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.71$3.71$0.2912.79$60.29
$59.00$58.00Aug 7$0.90$0.90$0.109.00$58.10
$67.00$65.00Sep 4$1.77$1.77$0.237.70$65.23
$65.00$63.00Aug 28$1.75$1.75$0.257.00$63.25
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.28, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0684.5%33.9%
$61.00Aug 7Aug 10$0.07103.5%42.2%
$55.50Aug 7Aug 10$0.1083.0%32.4%
$62.50Aug 10Aug 12$0.1047.7%50.0%
$61.50Aug 10Aug 12$0.1444.5%47.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 7Aug 10$0.0883.0%32.4%
$67.00Aug 7Aug 14$0.08285.0%61.5%
$60.00Aug 7Aug 10$0.1091.6%39.1%
$64.00Aug 7Aug 12$0.10209.5%54.9%
$66.00Aug 7Aug 14$0.10260.9%58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 325 found (cheapest 0.89% of stock, avg 11.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.29$0.22$0.51$56.99$58.010.89%
$58.00Aug 7$0.12$0.54$0.66$57.34$58.661.15%
$57.00Aug 7$0.67$0.07$0.74$56.26$57.741.29%
$56.50Aug 7$1.11$0.04$1.15$55.35$57.652.00%
$57.50Aug 10$0.74$0.65$1.39$56.11$58.892.41%
$57.00Aug 10$1.02$0.43$1.45$55.55$58.452.52%
$58.00Aug 10$0.51$0.95$1.46$56.54$59.462.54%
$59.00Aug 7$0.03$1.44$1.47$57.53$60.472.55%
$56.00Aug 7$1.60$0.02$1.62$54.38$57.622.81%
$56.50Aug 10$1.36$0.28$1.64$54.86$58.142.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$56.50Aug 7$0.03$0.04$0.07$56.43$59.07
$59.00$57.00Aug 7$0.03$0.07$0.10$56.90$59.10
$58.00$56.50Aug 7$0.12$0.04$0.16$56.34$58.16
$58.00$57.00Aug 7$0.12$0.07$0.19$56.81$58.19
$60.50$55.50Aug 10$0.10$0.10$0.20$55.30$60.70
$59.00$57.50Aug 7$0.03$0.22$0.25$57.25$59.25
$60.50$56.00Aug 10$0.10$0.16$0.26$55.74$60.76
$59.50$55.50Aug 10$0.20$0.10$0.30$55.20$59.80
$58.00$57.50Aug 7$0.12$0.22$0.34$57.16$58.34
$59.00$55.50Aug 10$0.26$0.10$0.36$55.14$59.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.27, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Sep 11$0.56$0.441.27$50.44$52.06
50/5354/54Aug 19$0.62$1.880.33$52.38$54.62
50/5354/54Aug 19$0.58$1.920.30$52.42$54.08
50/5354/55Aug 19$0.54$1.960.28$52.46$55.04
50/5356/56Aug 19$0.54$1.960.28$52.46$56.04
50/5355/56Aug 19$0.52$1.980.26$52.48$55.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 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
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 10$0.07$0.9313.29
$61.00$62.00$63.00Aug 14$0.07$0.9313.29
$60.00$61.00$62.00Sep 4$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 $-0.01, 162 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
$59.50$60.501:2Aug 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-$0.49$1.51
$49.00$48.001:2Sep 11-$0.24$0.76
$51.00$50.001:2Sep 11-$0.39$0.61
$60.00$59.001:2Aug 7-$0.42$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.73%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.300.510.8%5.73%6.48%5434.0K
$58.50Sep 18$3.050.491.6%5.30%6.91%572.0K
$58.00Sep 11$2.910.510.8%5.05%5.80%62352
$59.00Sep 18$2.870.472.5%4.99%7.47%3141.0K
$58.50Sep 11$2.730.481.6%4.74%6.36%7113
$59.50Sep 18$2.710.453.4%4.71%8.06%1353.9K
$58.00Sep 4$2.590.500.8%4.50%5.25%5772.3K
$59.00Sep 11$2.530.462.5%4.39%6.88%21130
$60.00Sep 18$2.530.424.2%4.39%8.62%3.4K39.0K
$58.50Sep 4$2.380.471.6%4.13%5.75%41357

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 148,264
Total Puts 33,596
Put/Call Ratio 0.23
Net Difference 114,668

Prior's Put/Call Breakdown

Total Calls 59,471
Total Puts 13,329
Put/Call Ratio 0.22
Net Difference 46,142

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