Tour v494
SLV
iShares Silver Trust
$57.42 +2.80%
(8/7 11:30) ◀
|
Friday, August 7, 2026 (11:35am)
January 2026
|
▶ (8/7 11:40)
◀ 8/7 11:35 ▶

Option Volume

Detail
ℹ
Current (08/07 11:35am) 195,991
Calls: 159,853 (82%)
Puts: 36,138 (18%)
Prior (08/06) 83,275
Calls: 66,419 (80%)
Puts: 16,856 (20%)
Current vs Prior +135.35%
Calls: +140.67% (Calls)
Puts: +114.39% (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 -18.60%
Calls: -3.50%
Puts: -51.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:35am) $23.01M
Calls: $19.20M (83%)
Puts: $3.81M (17%)
Prior (08/06) $15.58M
Calls: $13.47M (86%)
Puts: $2.11M (14%)
Current vs Prior +47.75%
Calls: +42.59%
Puts: +80.65%
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 -46.97%
Calls: -29.34%
Puts: -76.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:35am) 0.23
Prior (08/06) 0.25
Current vs Prior -10.92%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -53.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:35am) 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 1.36% | 2.84%1.36% | 5.22%5.69% | 12.28%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -49.76% | -16.99%-49.76% | -2.41%-1.83% | +1.29%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -49.97% | -23.84%-53.30% | -6.43%-21.97% | -2.85%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -49.76% | -16.99%-49.76% | -2.41%-1.83% | +1.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.14% | 8.55%
Calls: 16.00% | 8.99%
Puts: 14.29% | 8.11%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +33.04% | -9.04%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +40.04% | -12.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($19.20M) vs puts ($3.81M). Unusually high activity with volume up 135% vs prior - elevated interest. Extreme bullish P/C ratio of 0.23 - heavy call buying (159,853 calls vs 36,138 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
11:35BULLISHBULLISHBULLISH
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 483 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 119.809.95$9.881.5%--0.9045
$48.50Sep 119.359.50$9.431.6%--0.9048
$49.00Sep 118.909.05$8.981.7%--0.8847
$46.00Sep 1811.7511.95$11.851.7%10.922.1K
$49.00Sep 48.758.90$8.821.7%--0.9042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 184.854.90$4.881.0%1490.5811.6K
$59.00Sep 184.204.25$4.221.2%240.542.4K
$58.50Sep 183.903.95$3.931.3%60.522.5K
$68.50Sep 1811.7011.85$11.771.3%--0.82312
$68.00Sep 1811.2511.40$11.331.3%60.82395

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 120.060.07$0.0714.3%590.0499
$60.00Aug 100.110.13$0.1216.7%2.5K0.12598
$65.00Aug 140.120.13$0.137.7%1750.07482
$59.50Aug 100.150.18$0.1618.8%2140.16197
$68.00Aug 210.160.19$0.1816.7%1350.072.7K
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
$50.00Aug 210.120.13$0.137.7%2330.0633.2K

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 711.3011.50$11.401.8%61.0042
$46.50Aug 710.8011.00$10.901.8%51.0048
$47.00Aug 710.3010.50$10.401.9%61.0049
$47.50Aug 79.8010.00$9.902.0%51.0097
$48.00Aug 79.309.50$9.402.1%591.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.5010.70$10.601.9%230.99--
$65.00Aug 77.507.70$7.602.6%190.993
$62.00Aug 74.504.70$4.604.3%30.993
$64.00Aug 76.506.70$6.603.0%160.98--
$67.00Aug 79.509.70$9.602.1%210.98--

Most actively traded options today. High liquidity = easy entry/exit. 635 active (total vol 180.4K, top 17.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.001.06$1.035.8%17.8K0.3289.1K
$58.00Aug 70.050.07$0.0633.3%14.0K0.184.6K
$60.00Aug 70.010.02$0.0250.0%8.9K0.0315.5K
$57.00Aug 70.460.54$0.5016.0%7.9K0.757.2K
$57.50Aug 70.180.20$0.1910.5%6.8K0.444.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.080.11$0.1030.0%3.2K0.25340
$57.50Aug 70.260.30$0.2814.3%2.3K0.56114
$58.00Aug 141.671.76$1.725.2%2.1K0.5636
$58.00Aug 70.610.71$0.6615.2%1.8K0.82115
$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 324.8%, max 807.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18423.9%46.7%807.5%72.2K
$47.00Aug 7Sep 18387.3%45.7%747.7%162.9K
$47.50Aug 7Sep 18355.6%45.2%686.4%51.7K
$48.50Aug 7Sep 18333.4%44.2%654.5%9320
$46.50Aug 7Sep 18344.4%45.8%651.7%52.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18423.9%46.7%807.5%281.0K
$47.00Aug 7Sep 18387.3%45.7%747.7%1006.0K
$47.50Aug 7Sep 18355.6%45.2%686.4%235.5K
$48.50Aug 7Sep 18333.4%44.2%654.5%161.6K
$46.50Aug 7Sep 18344.4%45.8%651.7%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 12.16, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.10$0.90$0.109.00$61.10
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$63.00$64.00Aug 28$0.14$0.86$0.146.14$63.14
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
$55.00$54.50Aug 14$0.11$0.39$0.113.55$54.89
$54.00$53.50Aug 21$0.11$0.39$0.113.55$53.89
$53.00$52.50Aug 28$0.11$0.39$0.113.55$52.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 29.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$51.00Aug 19$2.90$2.90$0.1029.00$50.90
$55.00$55.50Aug 12$0.40$0.40$0.104.00$55.40
$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 19$0.40$0.40$0.104.00$54.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.75$3.75$0.2515.00$60.25
$65.00$63.00Aug 28$1.77$1.77$0.237.70$63.23
$67.00$65.00Sep 4$1.77$1.77$0.237.70$65.23
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$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. 34 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 7Aug 10$0.06112.6%43.4%
$62.50Aug 10Aug 12$0.0949.3%50.8%
$55.50Aug 7Aug 10$0.1081.5%32.4%
$60.00Aug 7Aug 10$0.10100.9%39.4%
$61.50Aug 10Aug 12$0.1544.6%48.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 7Aug 10$0.05138.5%46.6%
$65.00Aug 7Aug 12$0.05211.0%58.9%
$67.00Aug 7Aug 14$0.05302.5%61.9%
$68.00Aug 7Aug 14$0.05277.5%65.1%
$55.00Aug 7Aug 10$0.0683.8%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 336 found (cheapest 0.82% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.19$0.28$0.47$57.03$57.970.82%
$57.00Aug 7$0.50$0.10$0.60$56.40$57.601.04%
$58.00Aug 7$0.06$0.66$0.72$57.28$58.721.25%
$56.50Aug 7$0.94$0.04$0.98$55.52$57.481.71%
$57.00Aug 10$0.89$0.51$1.40$55.60$58.402.44%
$57.50Aug 10$0.66$0.74$1.40$56.10$58.902.44%
$56.00Aug 7$1.41$0.02$1.43$54.57$57.432.49%
$58.00Aug 10$0.44$1.07$1.51$56.49$59.512.63%
$56.50Aug 10$1.23$0.32$1.55$54.95$58.052.70%
$59.00Aug 7$0.02$1.63$1.65$57.35$60.652.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.14% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$56.00Aug 7$0.06$0.02$0.08$55.92$58.08
$58.00$56.50Aug 7$0.06$0.04$0.10$56.40$58.10
$58.00$57.00Aug 7$0.06$0.10$0.16$56.84$58.16
$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$0.16$0.07$0.23$54.77$59.73
$59.50$55.50Aug 10$0.16$0.12$0.28$55.22$59.78
$57.50$57.00Aug 7$0.19$0.10$0.29$56.71$57.79
$59.00$55.00Aug 10$0.23$0.07$0.30$54.70$59.30
$59.00$55.50Aug 10$0.23$0.12$0.35$55.15$59.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.31, avg credit $0.57)

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$0.54$1.960.28$52.46$55.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 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
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$66.00$67.00$68.00Aug 14$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 10$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. 172 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-$0.43$1.57
$62.00$60.001:2Aug 7-$0.64$1.36
$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. 136 found (best yield 5.92%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.400.520.1%5.92%6.06%4481.3K
$58.00Sep 18$3.200.501.0%5.57%6.58%6424.0K
$57.50Sep 11$3.050.520.1%5.31%5.45%118167
$58.50Sep 18$3.000.481.9%5.22%7.11%582.0K
$58.00Sep 11$2.840.491.0%4.95%5.96%65352
$59.00Sep 18$2.810.462.8%4.89%7.65%3731.0K
$57.50Sep 4$2.720.520.1%4.74%4.88%27315
$58.50Sep 11$2.630.471.9%4.58%6.46%7113
$59.50Sep 18$2.630.443.6%4.58%8.20%1423.9K
$58.00Sep 4$2.520.491.0%4.39%5.40%7432.3K

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 159,853
Total Puts 36,138
Put/Call Ratio 0.23
Net Difference 123,715

Prior's Put/Call Breakdown

Total Calls 66,419
Total Puts 16,856
Put/Call Ratio 0.25
Net Difference 49,563

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