Tour v494
SLV
iShares Silver Trust
$57.38 +2.73%
(8/7 11:25) ◀
|
Friday, August 7, 2026 (11:30am)
January 2026
|
▶ (8/7 11:35)
◀ 8/7 11:30 ▶

Option Volume

Detail
ℹ
Current (08/07 11:30am) 192,476
Calls: 157,009 (82%)
Puts: 35,467 (18%)
Prior (08/06) 81,741
Calls: 65,416 (80%)
Puts: 16,325 (20%)
Current vs Prior +135.47%
Calls: +140.02% (Calls)
Puts: +117.26% (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 -20.06%
Calls: -5.22%
Puts: -52.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:30am) $22.63M
Calls: $18.91M (84%)
Puts: $3.72M (16%)
Prior (08/06) $15.46M
Calls: $13.43M (87%)
Puts: $2.02M (13%)
Current vs Prior +46.42%
Calls: +40.79%
Puts: +83.88%
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 -47.85%
Calls: -30.40%
Puts: -77.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:30am) 0.23
Prior (08/06) 0.25
Current vs Prior -9.48%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -53.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:30am) 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 1.39% | 2.88%1.39% | 5.19%5.68% | 12.25%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -48.43% | -15.92%-48.43% | -2.99%-2.07% | +1.07%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -48.65% | -22.85%-52.07% | -6.99%-22.15% | -3.06%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -48.43% | -15.92%-48.43% | -2.99%-2.07% | +1.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.94% | 6.66%
Calls: 10.20% | 6.82%
Puts: 9.68% | 6.49%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -12.65% | -29.15%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg -8.06% | -31.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($18.91M) vs puts ($3.72M). Unusually high activity with volume up 135% vs prior - elevated interest. Extreme bullish P/C ratio of 0.23 - heavy call buying (157,009 calls vs 35,467 puts). Call-heavy open interest (1,717,245 calls vs 754,479 puts) suggests bullish positioning.

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
11:30BULLISHBULLISHBULLISH
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 497 of results (avg 4.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.472.49$2.480.8%3.5K0.4239.0K
$57.00Sep 183.653.70$3.681.4%4190.552.0K
$46.50Aug 1210.8511.00$10.931.4%--0.9911
$56.50Sep 113.553.60$3.581.4%140.57126
$47.50Sep 1810.4010.55$10.481.4%--0.901.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.7011.85$11.771.3%--0.82312
$67.50Sep 1810.8010.95$10.881.4%--0.811.1K
$65.50Sep 189.059.20$9.131.6%--0.76808
$61.50Sep 185.906.00$5.951.7%--0.641.1K
$65.00Sep 118.408.55$8.481.8%--0.7729

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 100.050.06$0.0616.7%4550.05506
$58.00Aug 70.060.07$0.0714.3%13.6K0.204.6K
$65.00Aug 120.060.07$0.0714.3%590.0499
$65.00Aug 140.110.13$0.1216.7%1630.06482
$60.00Aug 100.120.14$0.1315.4%2.5K0.12598
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
$55.50Aug 100.110.13$0.1216.7%2490.12348
$47.50Aug 280.110.13$0.1216.7%180.04158

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 2811.4511.65$11.551.7%--1.0023
$46.50Aug 710.8011.00$10.901.8%51.0048
$47.00Aug 1010.3010.50$10.401.9%31.0025
$50.00Aug 77.307.50$7.402.7%70.99195
$51.00Aug 76.306.50$6.403.1%750.99438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 74.504.70$4.604.3%31.003
$64.00Aug 76.506.70$6.603.0%161.00--
$65.00Aug 77.507.70$7.602.6%191.003
$66.00Aug 78.508.70$8.602.3%131.008
$67.00Aug 79.509.70$9.602.1%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 628 active (total vol 177.0K, top 17.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.001.04$1.023.9%17.7K0.3289.1K
$58.00Aug 70.060.07$0.0714.3%13.6K0.204.6K
$60.00Aug 70.010.02$0.0250.0%8.8K0.0315.5K
$57.00Aug 70.460.51$0.4910.2%7.7K0.747.2K
$57.50Aug 70.170.20$0.1915.8%6.1K0.434.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.090.11$0.1020.0%3.1K0.26340
$57.50Aug 70.290.32$0.319.7%2.2K0.57114
$58.00Aug 141.651.73$1.694.7%2.1K0.5636
$58.00Aug 70.600.75$0.6822.1%1.7K0.81115
$55.50Aug 70.010.02$0.0250.0%1.2K0.041.2K

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 324.7%, max 801.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18419.1%46.5%801.0%62.2K
$47.00Aug 7Sep 18383.0%45.5%741.4%162.9K
$47.50Aug 7Sep 18351.5%45.1%680.1%51.7K
$48.00Aug 7Sep 18347.3%44.6%678.1%12911.4K
$48.50Aug 7Sep 18329.6%44.2%645.9%9320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18419.1%46.5%801.0%281.0K
$47.00Aug 7Sep 18383.0%45.5%741.4%906.0K
$47.50Aug 7Sep 18351.5%45.1%680.1%235.5K
$48.00Aug 7Sep 18347.3%44.6%678.1%10325.8K
$48.50Aug 7Sep 18329.6%44.2%645.9%161.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 12.89, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.18$2.32$0.1812.89$52.82
$52.00$51.50Sep 11$0.10$0.40$0.104.00$51.90
$51.00$50.50Sep 18$0.10$0.40$0.104.00$50.90
$56.50$56.00Aug 10$0.11$0.39$0.113.55$56.39
$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 11.90, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.50$54.00Aug 17$0.40$0.40$0.104.00$53.90
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$54.00$54.50Aug 21$0.40$0.40$0.104.00$54.40
$51.50$52.00Sep 4$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.69$3.69$0.3111.90$60.31
$65.00$63.00Aug 28$1.79$1.79$0.218.52$63.21
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$67.00$66.00Aug 21$0.88$0.88$0.127.33$66.12
$66.00$65.00Aug 28$0.88$0.88$0.127.33$65.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Aug 7Aug 10$0.05112.9%36.1%
$54.50Aug 7Aug 10$0.0597.8%34.5%
$55.00Aug 7Aug 10$0.0682.6%33.1%
$61.00Aug 7Aug 10$0.06111.7%43.1%
$55.50Aug 7Aug 10$0.1080.3%31.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 7Aug 12$0.05212.6%56.4%
$65.00Aug 7Aug 12$0.05209.0%58.8%
$66.00Aug 7Aug 14$0.05274.8%59.4%
$67.00Aug 7Aug 14$0.05299.6%61.8%
$68.00Aug 7Aug 14$0.05274.8%65.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 335 found (cheapest 0.87% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.19$0.31$0.50$57.00$58.000.87%
$57.00Aug 7$0.49$0.10$0.59$56.41$57.591.03%
$58.00Aug 7$0.07$0.68$0.75$57.25$58.751.31%
$56.50Aug 7$0.93$0.04$0.97$55.53$57.471.69%
$57.00Aug 10$0.88$0.50$1.38$55.62$58.382.41%
$56.00Aug 7$1.39$0.02$1.41$54.59$57.412.46%
$57.50Aug 10$0.65$0.77$1.42$56.08$58.922.47%
$56.50Aug 10$1.20$0.30$1.50$55.00$58.002.61%
$58.00Aug 10$0.47$1.05$1.52$56.48$59.522.65%
$59.00Aug 7$0.03$1.62$1.65$57.35$60.652.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.09% of stock, avg 4.93%)

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$0.07$0.02$0.09$55.91$58.09
$58.00$56.50Aug 7$0.07$0.04$0.11$56.39$58.11
$59.00$57.00Aug 7$0.03$0.10$0.13$56.87$59.13
$58.00$57.00Aug 7$0.07$0.10$0.17$56.83$58.17
$57.50$56.00Aug 7$0.19$0.02$0.21$55.79$57.71
$57.50$56.50Aug 7$0.19$0.04$0.23$56.27$57.73
$59.50$55.00Aug 10$0.18$0.07$0.25$54.75$59.75
$57.50$57.00Aug 7$0.19$0.10$0.29$56.71$57.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.30, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5354/54Aug 19$0.58$1.920.30$52.42$54.08
50/5354/54Aug 19$0.58$1.920.30$52.42$54.58
50/5354/55Aug 19$0.53$1.970.27$52.47$55.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 19$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$61.00$62.00$63.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$65.00$66.00$67.00Aug 14$0.05$0.9519.00
$65.00$66.00$67.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$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, 163 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-$0.44$1.56
$62.00$60.001:2Aug 7-$0.62$1.38
$47.00$46.001:2Aug 28-$0.06$0.94
$47.00$46.001:2Sep 4-$0.11$0.89
$47.00$46.001:2Sep 11-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.93%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.400.520.2%5.93%6.13%4481.3K
$58.00Sep 18$3.200.501.1%5.58%6.66%6374.0K
$57.50Sep 11$3.050.520.2%5.32%5.52%118167
$58.50Sep 18$2.990.481.9%5.21%7.16%582.0K
$58.00Sep 11$2.820.501.1%4.91%6.00%64352
$59.00Sep 18$2.800.462.8%4.88%7.70%3721.0K
$57.50Sep 4$2.740.520.2%4.78%4.98%27315
$58.50Sep 11$2.630.471.9%4.58%6.54%7113
$59.50Sep 18$2.620.443.7%4.57%8.26%1423.9K
$58.00Sep 4$2.520.491.1%4.39%5.47%7272.3K

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 157,009
Total Puts 35,467
Put/Call Ratio 0.23
Net Difference 121,542

Prior's Put/Call Breakdown

Total Calls 65,416
Total Puts 16,325
Put/Call Ratio 0.25
Net Difference 49,091

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