Tour v494
SLV
iShares Silver Trust
$57.58 +3.10%
(8/7 11:10) ◀
|
Friday, August 7, 2026 (11:15am)
January 2026
|
▶ (8/7 11:20)
◀ 8/7 11:15 ▶

Option Volume

Detail
ℹ
Current (08/07 11:15am) 186,827
Calls: 152,756 (82%)
Puts: 34,071 (18%)
Prior (08/06) 73,840
Calls: 60,078 (81%)
Puts: 13,762 (19%)
Current vs Prior +153.02%
Calls: +154.26% (Calls)
Puts: +147.57% (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 -22.41%
Calls: -7.79%
Puts: -54.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:15am) $22.09M
Calls: $18.82M (85%)
Puts: $3.26M (15%)
Prior (08/06) $14.10M
Calls: $12.45M (88%)
Puts: $1.65M (12%)
Current vs Prior +56.62%
Calls: +51.18%
Puts: +97.61%
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 -49.11%
Calls: -30.74%
Puts: -79.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:15am) 0.22
Prior (08/06) 0.23
Current vs Prior -2.63%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -54.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:15am) 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% | 2.90%1.44% | 5.28%5.75% | 12.33%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -46.68% | -15.19%-46.68% | -1.38%-0.91% | +1.72%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -46.91% | -22.19%-50.44% | -5.45%-21.23% | -2.43%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -46.68% | -15.19%-46.68% | -1.38%-0.91% | +1.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.10% | 10.92%
Calls: 13.33% | 12.16%
Puts: 18.87% | 9.68%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +41.48% | +16.17%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +48.92% | +11.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($18.82M) vs puts ($3.26M). Elevated premium activity with dollar volume up 57% vs prior. Unusually high activity with volume up 153% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (152,756 calls vs 34,071 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
11:15BULLISHBULLISHBULLISH
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 487 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 287.007.10$7.051.4%--0.88254
$48.50Sep 189.709.85$9.771.5%--0.88300
$46.50Sep 1811.4511.65$11.551.7%--0.912.0K
$49.50Aug 288.308.45$8.381.8%--0.9251
$46.50Aug 711.0011.20$11.101.8%41.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.6510.80$10.731.4%--0.801.1K
$66.50Sep 189.759.90$9.821.5%--0.78868
$69.00Sep 1812.0012.20$12.101.7%--0.833.7K
$65.50Sep 188.909.05$8.981.7%--0.76808
$68.50Sep 1811.5511.75$11.651.7%--0.82312

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 120.060.07$0.0714.3%590.0499
$65.00Aug 140.110.13$0.1216.7%1590.06482
$64.00Aug 140.150.18$0.1618.8%1120.09560
$68.00Aug 210.170.20$0.1915.8%640.072.7K
$63.00Aug 140.210.24$0.2213.6%2120.114.5K
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%1840.11348
$47.50Aug 280.110.13$0.1216.7%180.04158

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 711.0011.20$11.101.8%41.0048
$47.00Aug 710.5010.70$10.601.9%61.0049
$47.50Aug 710.0010.20$10.102.0%51.0097
$48.00Aug 79.509.70$9.602.1%81.0073
$48.50Aug 79.009.20$9.102.2%81.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 711.3011.50$11.401.8%411.00--
$68.00Aug 710.3010.50$10.401.9%190.99--
$65.00Aug 77.307.55$7.433.4%180.993
$62.00Aug 74.354.55$4.454.5%30.993
$67.00Aug 79.309.55$9.432.7%160.98--

Most actively traded options today. High liquidity = easy entry/exit. 616 active (total vol 172.2K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.051.09$1.073.7%17.2K0.3489.1K
$58.00Aug 70.100.13$0.1225.0%13.4K0.284.6K
$60.00Aug 70.010.02$0.0250.0%8.7K0.0315.5K
$57.00Aug 70.620.69$0.6610.6%7.7K0.827.2K
$57.50Aug 70.280.32$0.3013.3%6.0K0.564.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.060.08$0.0728.6%3.0K0.19340
$57.50Aug 70.200.22$0.219.5%2.1K0.44114
$58.00Aug 141.561.64$1.605.0%2.1K0.5436
$58.00Aug 70.480.58$0.5318.9%1.7K0.72115
$55.50Aug 70.010.02$0.0250.0%1.2K0.031.2K

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 305.7%, max 727.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18378.5%45.7%727.4%162.9K
$47.50Aug 7Sep 18348.1%45.5%665.3%51.7K
$48.00Aug 7Sep 18343.8%45.1%662.7%7811.4K
$48.50Aug 7Sep 18326.6%44.7%631.3%8320
$46.50Aug 7Sep 18336.5%46.4%625.9%42.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18378.5%45.7%727.4%906.0K
$47.50Aug 7Sep 18348.1%45.5%665.3%235.5K
$48.00Aug 7Sep 18343.8%45.1%662.7%10025.8K
$48.50Aug 7Sep 18326.6%44.7%631.3%161.6K
$46.50Aug 7Sep 18336.5%46.4%625.9%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 12.16, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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
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
$54.50$54.00Aug 19$0.10$0.40$0.104.00$54.40
$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. 297 found (best R:R 12.79, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$56.00$56.50Aug 10$0.40$0.40$0.104.00$56.40
$54.00$54.50Aug 19$0.40$0.40$0.104.00$54.40
$53.50$54.00Aug 21$0.40$0.40$0.104.00$53.90
$51.00$51.50Sep 11$0.40$0.40$0.104.00$51.40
$51.00$51.50Sep 18$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.71$3.71$0.2912.79$60.29
$67.00$66.00Aug 28$0.90$0.90$0.109.00$66.10
$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 14$0.85$0.85$0.155.67$61.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 7Aug 10$0.07103.7%42.3%
$55.50Aug 7Aug 10$0.0984.5%32.4%
$62.50Aug 10Aug 12$0.1047.8%49.9%
$60.00Aug 7Aug 10$0.1291.6%38.8%
$61.50Aug 10Aug 12$0.1444.6%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 7Aug 12$0.05198.9%57.6%
$64.00Aug 7Aug 12$0.07202.4%55.1%
$66.00Aug 7Aug 14$0.07261.9%58.5%
$67.00Aug 7Aug 14$0.07286.6%60.9%
$55.50Aug 7Aug 10$0.0884.5%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 327 found (cheapest 0.89% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.30$0.21$0.51$56.99$58.010.89%
$58.00Aug 7$0.12$0.53$0.65$57.35$58.651.13%
$57.00Aug 7$0.66$0.07$0.73$56.27$57.731.27%
$56.50Aug 7$1.12$0.04$1.16$55.34$57.662.01%
$57.50Aug 10$0.74$0.64$1.38$56.12$58.882.40%
$57.00Aug 10$1.00$0.43$1.43$55.57$58.432.48%
$58.00Aug 10$0.52$0.93$1.45$56.55$59.452.52%
$59.00Aug 7$0.03$1.44$1.47$57.53$60.472.55%
$56.00Aug 7$1.59$0.02$1.61$54.39$57.612.80%
$56.50Aug 10$1.35$0.28$1.63$54.87$58.132.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 4.98%)

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
$59.00$57.50Aug 7$0.03$0.21$0.24$57.26$59.24
$60.00$55.50Aug 10$0.14$0.10$0.24$55.26$60.24
$59.50$55.50Aug 10$0.19$0.10$0.29$55.21$59.79
$60.00$56.00Aug 10$0.14$0.17$0.31$55.69$60.31
$58.00$57.50Aug 7$0.12$0.21$0.33$57.17$58.33
$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$0.61$1.890.32$52.39$54.11
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
50/5356/56Aug 19$0.53$1.970.27$52.47$56.03
50/5355/56Aug 19$0.51$1.990.26$52.49$55.51

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
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$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 14$0.05$0.9519.00
$66.00$67.00$68.00Aug 28$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.07$0.9313.29
$61.00$63.00$65.00Aug 28$0.15$1.8512.33
$58.00$59.00$60.00Aug 7$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 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-$0.36$1.64
$62.00$60.001:2Aug 7-$0.41$1.59
$51.00$50.001:2Sep 11-$0.39$0.61
$60.00$59.001:2Aug 7-$0.45$0.55
$53.50$53.001:2Aug 12-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 5.73%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.300.510.7%5.73%6.46%5954.0K
$58.50Sep 18$3.050.491.6%5.30%6.89%572.0K
$58.00Sep 11$2.930.510.7%5.09%5.82%62352
$59.00Sep 18$2.890.472.5%5.02%7.49%3621.0K
$58.50Sep 11$2.720.481.6%4.72%6.32%7113
$59.50Sep 18$2.710.453.3%4.71%8.04%1353.9K
$58.00Sep 4$2.620.500.7%4.55%5.28%5772.3K
$60.00Sep 18$2.540.424.2%4.41%8.61%3.5K39.0K
$59.00Sep 11$2.520.462.5%4.38%6.84%40130
$58.50Sep 4$2.400.471.6%4.17%5.77%51357

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 152,756
Total Puts 34,071
Put/Call Ratio 0.22
Net Difference 118,685

Prior's Put/Call Breakdown

Total Calls 60,078
Total Puts 13,762
Put/Call Ratio 0.23
Net Difference 46,316

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