Tour v494
SLV
iShares Silver Trust
$57.51 +2.97%
(8/7 11:15) ◀
|
Friday, August 7, 2026 (11:20am)
January 2026
|
▶ (8/7 11:25)
◀ 8/7 11:20 ▶

Option Volume

Detail
ℹ
Current (08/07 11:20am) 188,888
Calls: 154,292 (82%)
Puts: 34,596 (18%)
Prior (08/06) 78,232
Calls: 62,964 (80%)
Puts: 15,268 (20%)
Current vs Prior +141.45%
Calls: +145.05% (Calls)
Puts: +126.59% (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 -21.55%
Calls: -6.86%
Puts: -53.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:20am) $22.21M
Calls: $18.82M (85%)
Puts: $3.39M (15%)
Prior (08/06) $14.46M
Calls: $12.60M (87%)
Puts: $1.85M (13%)
Current vs Prior +53.63%
Calls: +49.30%
Puts: +83.06%
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 -48.83%
Calls: -30.75%
Puts: -79.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:20am) 0.22
Prior (08/06) 0.24
Current vs Prior -7.53%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -53.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:20am) 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 1.43% | 2.92%1.43% | 5.27%5.77% | 12.31%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -47.26% | -14.58%-47.26% | -1.59%-0.49% | +1.56%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -47.49% | -21.63%-50.98% | -5.65%-20.90% | -2.59%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -47.26% | -14.58%-47.26% | -1.59%-0.49% | +1.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.65% | 10.61%
Calls: 4.00% | 10.00%
Puts: 19.30% | 11.22%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +2.37% | +12.87%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +7.76% | +8.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($18.82M) vs puts ($3.39M). Elevated premium activity with dollar volume up 54% vs prior. Unusually high activity with volume up 141% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (154,292 calls vs 34,596 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
11:20BULLISHBULLISHBULLISH
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 501 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 41.331.34$1.340.7%2250.30335
$46.50Sep 1811.4511.60$11.521.3%--0.912.0K
$46.50Aug 1010.9511.10$11.021.4%31.001
$47.00Aug 2110.5510.70$10.631.4%--1.00178
$47.50Sep 1810.5010.65$10.581.4%--0.901.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.7010.85$10.771.4%--0.801.1K
$58.00Sep 183.553.60$3.581.4%2530.4910.6K
$62.50Sep 186.556.65$6.601.5%--0.671.7K
$67.00Aug 79.409.55$9.481.6%170.98--
$69.00Sep 1812.0012.20$12.101.7%--0.833.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 100.050.06$0.0616.7%4550.06506
$65.00Aug 120.060.07$0.0714.3%590.0499
$65.00Aug 140.110.13$0.1216.7%1630.06482
$64.00Aug 140.150.18$0.1618.8%1130.09560
$59.50Aug 100.170.20$0.1915.8%2070.17197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%150.03177
$48.00Aug 210.050.06$0.0616.7%2060.037.0K
$52.00Aug 140.080.09$0.0911.1%2680.05767
$47.50Aug 280.110.13$0.1216.7%180.04158
$54.00Aug 120.120.14$0.1315.4%2940.10294

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 710.9011.10$11.001.8%41.0048
$47.00Aug 710.4510.60$10.521.4%61.0049
$47.50Aug 79.9510.10$10.021.5%51.0097
$48.00Aug 79.459.60$9.521.6%81.0073
$48.50Aug 78.909.10$9.002.2%81.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 1410.4010.60$10.501.9%--1.0011
$69.00Aug 711.4011.60$11.501.7%421.00--
$68.00Aug 710.4010.60$10.501.9%190.99--
$65.00Aug 77.407.60$7.502.7%180.993
$62.00Aug 74.404.60$4.504.4%30.993

Most actively traded options today. High liquidity = easy entry/exit. 622 active (total vol 174.1K, top 17.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.031.08$1.064.7%17.7K0.3389.1K
$58.00Aug 70.080.10$0.0922.2%13.4K0.234.6K
$60.00Aug 70.010.02$0.0250.0%8.7K0.0315.5K
$57.00Aug 70.540.64$0.5916.9%7.7K0.797.2K
$57.50Aug 70.240.25$0.254.0%6.0K0.504.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.070.09$0.0825.0%3.1K0.22340
$57.50Aug 70.230.25$0.248.3%2.2K0.50114
$58.00Aug 141.581.67$1.635.5%2.1K0.5436
$58.00Aug 70.520.63$0.5719.3%1.7K0.77115
$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 308.1%, max 733.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18379.2%45.5%733.9%162.9K
$47.50Aug 7Sep 18348.4%45.2%670.9%51.7K
$48.00Aug 7Sep 18344.1%44.8%668.5%7811.4K
$48.50Aug 7Sep 18326.8%44.4%636.8%8320
$46.50Aug 7Sep 18337.1%46.1%631.6%42.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18379.2%45.5%733.9%906.0K
$47.50Aug 7Sep 18348.4%45.2%670.9%235.5K
$48.00Aug 7Sep 18344.1%44.8%668.5%10125.8K
$48.50Aug 7Sep 18326.8%44.4%636.8%161.6K
$46.50Aug 7Sep 18337.1%46.1%631.6%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 12.16, avg 1.93)

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$0.13$0.87$0.136.69$65.13
$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
$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
$51.00$50.50Sep 18$0.10$0.40$0.104.00$50.90
$55.00$54.50Aug 14$0.11$0.39$0.113.55$54.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 34.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$51.50Aug 19$3.40$3.40$0.1034.00$51.40
$56.00$56.50Aug 10$0.40$0.40$0.104.00$56.40
$55.00$55.50Aug 12$0.40$0.40$0.104.00$55.40
$54.00$54.50Aug 14$0.40$0.40$0.104.00$54.40
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.70$3.70$0.3012.33$60.30
$66.00$65.00Aug 28$0.90$0.90$0.109.00$65.10
$65.00$63.00Aug 28$1.77$1.77$0.237.70$63.23
$65.00$64.00Sep 4$0.88$0.88$0.127.33$64.12
$67.00$65.00Sep 4$1.75$1.75$0.257.00$65.25

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
$48.50Aug 7Aug 12$0.05326.8%66.9%
$54.50Aug 7Aug 10$0.0598.9%34.3%
$61.00Aug 7Aug 10$0.06107.0%42.2%
$55.00Aug 7Aug 10$0.0784.1%33.3%
$55.50Aug 7Aug 10$0.0882.3%32.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05267.2%58.7%
$67.00Aug 7Aug 14$0.07291.6%61.1%
$55.50Aug 7Aug 10$0.0882.3%32.2%
$60.00Aug 7Aug 10$0.1095.2%39.5%
$69.00Aug 7Aug 21$0.13288.2%56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 330 found (cheapest 0.85% of stock, avg 11.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.25$0.24$0.49$57.01$57.990.85%
$58.00Aug 7$0.09$0.57$0.66$57.34$58.661.15%
$57.00Aug 7$0.59$0.08$0.67$56.33$57.671.17%
$56.50Aug 7$1.05$0.04$1.09$55.41$57.591.90%
$57.50Aug 10$0.70$0.67$1.37$56.13$58.872.38%
$57.00Aug 10$0.97$0.43$1.40$55.60$58.402.43%
$58.00Aug 10$0.50$0.98$1.48$56.52$59.482.57%
$59.00Aug 7$0.03$1.50$1.53$57.47$60.532.66%
$56.00Aug 7$1.54$0.02$1.56$54.44$57.562.71%
$56.50Aug 10$1.29$0.28$1.57$54.93$58.072.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.09% of stock, avg 4.95%)

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$0.08$0.11$56.89$59.11
$58.00$56.50Aug 7$0.09$0.04$0.13$56.37$58.13
$58.00$57.00Aug 7$0.09$0.08$0.17$56.83$58.17
$60.00$55.50Aug 10$0.14$0.10$0.24$55.26$60.24
$59.00$57.50Aug 7$0.03$0.24$0.27$57.23$59.27
$59.50$55.50Aug 10$0.19$0.10$0.29$55.21$59.79
$60.00$56.00Aug 10$0.14$0.16$0.30$55.70$60.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.31, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5354/54Aug 19$0.59$1.910.31$52.41$54.09
50/5354/54Aug 19$0.59$1.910.31$52.41$54.59
50/5354/55Aug 19$0.57$1.930.30$52.43$55.07
50/5355/56Aug 19$0.54$1.960.28$52.46$55.54
50/5356/56Aug 19$0.51$1.990.26$52.49$56.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 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
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$67.00$68.00$69.00Aug 21$0.08$0.9211.50
$66.00$67.00$68.00Aug 28$0.08$0.9211.50
$62.00$63.00$64.00Sep 4$0.08$0.9211.50
$54.50$55.00$55.50Aug 17$0.05$0.459.00

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
$65.00$66.001:2Aug 10$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Aug 17-$0.41$1.59
$62.00$60.001:2Aug 7-$0.52$1.48
$60.00$59.001:2Aug 7-$0.49$0.51
$53.50$53.001:2Aug 12-$0.05$0.45
$51.00$50.501:2Aug 14-$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 5.65%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.250.510.8%5.65%6.50%6164.0K
$58.50Sep 18$3.050.481.7%5.30%7.02%582.0K
$58.00Sep 11$2.890.500.8%5.03%5.88%62352
$59.00Sep 18$2.850.462.6%4.96%7.55%3631.0K
$58.50Sep 11$2.680.481.7%4.66%6.38%7113
$59.50Sep 18$2.670.443.5%4.64%8.10%1353.9K
$58.00Sep 4$2.570.500.8%4.47%5.32%5772.3K
$60.00Sep 18$2.500.424.3%4.35%8.68%3.5K39.0K
$59.00Sep 11$2.490.452.6%4.33%6.92%45130
$58.50Sep 4$2.360.471.7%4.10%5.83%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 154,292
Total Puts 34,596
Put/Call Ratio 0.22
Net Difference 119,696

Prior's Put/Call Breakdown

Total Calls 62,964
Total Puts 15,268
Put/Call Ratio 0.24
Net Difference 47,696

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