Tour v494
SLV
iShares Silver Trust
$57.54 +3.03%
(8/7 11:20) ◀
|
Friday, August 7, 2026 (11:25am)
January 2026
|
▶ (8/7 11:30)
◀ 8/7 11:25 ▶

Option Volume

Detail
ℹ
Current (08/07 11:25am) 190,477
Calls: 155,501 (82%)
Puts: 34,976 (18%)
Prior (08/06) 80,165
Calls: 64,149 (80%)
Puts: 16,016 (20%)
Current vs Prior +137.61%
Calls: +142.41% (Calls)
Puts: +118.38% (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 -20.89%
Calls: -6.13%
Puts: -53.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:25am) $22.82M
Calls: $19.35M (85%)
Puts: $3.47M (15%)
Prior (08/06) $15.01M
Calls: $12.99M (87%)
Puts: $2.01M (13%)
Current vs Prior +52.00%
Calls: +48.88%
Puts: +72.15%
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 -47.43%
Calls: -28.81%
Puts: -78.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:25am) 0.22
Prior (08/06) 0.25
Current vs Prior -9.91%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -53.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:25am) 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%5.75% | 12.34%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -47.29% | -14.63%-47.29% | -1.64%-0.84% | +1.79%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -47.52% | -21.67%-51.00% | -5.69%-21.18% | -2.37%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -47.29% | -14.63%-47.29% | -1.64%-0.84% | +1.79%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.62% | 11.68%
Calls: 15.38% | 14.08%
Puts: 17.86% | 9.28%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +46.05% | +24.26%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +53.73% | +19.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($19.35M) vs puts ($3.47M). Elevated premium activity with dollar volume up 52% vs prior. Unusually high activity with volume up 138% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (155,501 calls vs 34,976 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
11:25BULLISHBULLISHBULLISH
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 498 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 2810.6510.80$10.731.4%--0.9631
$47.50Sep 1810.5510.70$10.631.4%--0.901.6K
$48.00Sep 119.9510.10$10.021.5%--0.9045
$48.50Sep 189.659.80$9.731.5%--0.88300
$48.00Aug 199.559.70$9.631.6%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.5511.70$11.631.3%--0.82312
$67.50Sep 1810.6510.80$10.731.4%--0.801.1K
$67.00Aug 149.459.60$9.521.6%--0.9314
$69.00Sep 1812.0012.20$12.101.7%--0.833.7K
$66.00Aug 288.758.90$8.821.7%--0.8546

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.50, 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
$58.00Aug 70.100.11$0.119.1%13.4K0.254.6K
$65.00Aug 140.110.13$0.1216.7%1630.06482
$62.50Aug 120.130.15$0.1414.3%200.097
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%150.03177
$48.00Aug 210.050.06$0.0616.7%2060.037.0K
$57.00Aug 70.070.08$0.0812.5%3.1K0.20340
$52.00Aug 140.080.09$0.0911.1%2680.05767
$47.50Aug 280.110.13$0.1216.7%180.04158

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
$46.50Aug 1010.9511.15$11.051.8%31.001
$47.00Aug 1010.4510.65$10.551.9%31.0025
$47.50Aug 109.9510.15$10.052.0%151.006
$48.00Aug 109.459.65$9.552.1%151.003
$49.50Aug 107.958.15$8.052.5%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 74.354.55$4.454.5%31.003
$64.00Aug 76.356.55$6.453.1%151.00--
$65.00Aug 77.357.55$7.452.7%181.003
$66.00Aug 78.358.55$8.452.4%101.008
$67.00Aug 79.359.55$9.452.1%171.00--

Most actively traded options today. High liquidity = easy entry/exit. 623 active (total vol 175.5K, top 17.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.051.08$1.072.8%17.7K0.3389.1K
$58.00Aug 70.100.11$0.119.1%13.4K0.254.6K
$60.00Aug 70.010.02$0.0250.0%8.8K0.0315.5K
$57.00Aug 70.560.68$0.6219.4%7.7K0.807.2K
$57.50Aug 70.240.28$0.2615.4%6.1K0.544.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.070.08$0.0812.5%3.1K0.20340
$57.50Aug 70.210.24$0.2213.6%2.2K0.47114
$58.00Aug 141.571.65$1.615.0%2.1K0.5436
$58.00Aug 70.510.61$0.5617.9%1.7K0.75115
$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 313.9%, max 738.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18383.8%45.8%738.5%162.9K
$47.50Aug 7Sep 18352.8%45.3%678.1%51.7K
$48.00Aug 7Sep 18348.5%44.9%675.7%7811.4K
$48.50Aug 7Sep 18331.1%44.5%643.7%8320
$46.50Aug 7Sep 18341.3%46.2%638.3%42.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18383.8%45.8%738.5%906.0K
$47.50Aug 7Sep 18352.8%45.3%678.1%235.5K
$48.00Aug 7Sep 18348.5%44.9%675.7%10325.8K
$48.50Aug 7Sep 18331.1%44.5%643.7%161.6K
$46.50Aug 7Sep 18341.3%46.2%638.3%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 12.89, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$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$0.14$0.86$0.146.14$62.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.18$2.32$0.1812.89$52.82
$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
$52.50$52.00Sep 18$0.10$0.40$0.104.00$52.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 28.17, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$51.50Aug 19$3.38$3.38$0.1228.17$51.38
$52.00$53.00Aug 17$0.90$0.90$0.109.00$52.90
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
$52.00$52.50Sep 4$0.40$0.40$0.104.00$52.40
$52.00$52.50Sep 11$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.71$3.71$0.2912.79$60.29
$65.00$64.00Sep 4$0.90$0.90$0.109.00$64.10
$65.00$63.00Aug 28$1.78$1.78$0.228.09$63.22
$66.00$65.00Aug 28$0.89$0.89$0.118.09$65.11
$62.00$61.00Aug 14$0.87$0.87$0.136.69$61.13

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
$61.00Aug 7Aug 10$0.06106.5%42.2%
$55.00Aug 7Aug 10$0.0786.2%33.4%
$55.50Aug 7Aug 10$0.0784.7%32.3%
$62.50Aug 10Aug 12$0.1048.3%50.5%
$60.00Aug 7Aug 10$0.1294.4%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Aug 7Aug 14$0.05268.7%64.1%
$67.00Aug 7Aug 14$0.07292.7%61.0%
$55.50Aug 7Aug 10$0.0884.7%32.3%
$64.00Aug 7Aug 12$0.08206.1%55.3%
$60.00Aug 7Aug 10$0.1094.4%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 330 found (cheapest 0.83% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.26$0.22$0.48$57.02$57.980.83%
$58.00Aug 7$0.11$0.56$0.67$57.33$58.671.16%
$57.00Aug 7$0.62$0.08$0.70$56.30$57.701.22%
$56.50Aug 7$1.07$0.04$1.11$55.39$57.611.93%
$57.50Aug 10$0.71$0.68$1.39$56.11$58.892.42%
$57.00Aug 10$0.98$0.44$1.42$55.58$58.422.47%
$58.00Aug 10$0.51$0.97$1.48$56.52$59.482.57%
$59.00Aug 7$0.03$1.47$1.50$57.50$60.502.61%
$56.00Aug 7$1.56$0.02$1.58$54.42$57.582.75%
$56.50Aug 10$1.33$0.28$1.61$54.89$58.112.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 4.99%)

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$0.08$0.11$56.89$59.11
$58.00$56.50Aug 7$0.11$0.04$0.15$56.35$58.15
$58.00$57.00Aug 7$0.11$0.08$0.19$56.81$58.19
$60.00$55.50Aug 10$0.14$0.10$0.24$55.26$60.24
$59.00$57.50Aug 7$0.03$0.22$0.25$57.25$59.25
$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
$58.00$57.50Aug 7$0.11$0.22$0.33$57.17$58.33
$59.50$56.00Aug 10$0.19$0.16$0.35$55.65$59.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.32, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5354/54Aug 19$0.60$1.900.32$52.40$54.10
50/5354/54Aug 19$0.58$1.920.30$52.42$54.58
50/5354/55Aug 19$0.56$1.940.29$52.44$55.06
50/5355/56Aug 19$0.51$1.990.26$52.49$55.51
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. 56 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 21$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$66.00$67.00$68.00Aug 28$0.06$0.9415.67
$62.00$63.00$64.00Sep 4$0.06$0.9415.67
$63.00$64.00$65.00Sep 4$0.07$0.9313.29
$67.00$68.00$69.00Aug 21$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. 168 found (best net $-0.01, 161 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-$0.37$1.63
$62.00$60.001:2Aug 7-$0.49$1.51
$60.00$59.001:2Aug 7-$0.47$0.53
$51.00$50.501:2Aug 14-$0.05$0.45
$53.00$52.501:2Aug 14-$0.06$0.44

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%6.45%6264.0K
$58.50Sep 18$3.050.491.7%5.30%6.97%582.0K
$58.00Sep 11$2.920.500.8%5.07%5.87%62352
$59.00Sep 18$2.880.472.5%5.01%7.54%3691.0K
$58.50Sep 11$2.700.481.7%4.69%6.36%7113
$59.50Sep 18$2.690.443.4%4.68%8.08%1353.9K
$58.00Sep 4$2.600.500.8%4.52%5.32%5772.3K
$60.00Sep 18$2.520.424.3%4.38%8.65%3.5K39.0K
$59.00Sep 11$2.510.452.5%4.36%6.90%45130
$58.50Sep 4$2.390.471.7%4.15%5.82%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 155,501
Total Puts 34,976
Put/Call Ratio 0.22
Net Difference 120,525

Prior's Put/Call Breakdown

Total Calls 64,149
Total Puts 16,016
Put/Call Ratio 0.25
Net Difference 48,133

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