Tour v494
SLV
iShares Silver Trust
$57.41 +2.78%
(8/7 11:35) ◀
|
Friday, August 7, 2026 (11:40am)
January 2026
|
▶ (8/7 11:45)
◀ 8/7 11:40 ▶

Option Volume

Detail
ℹ
Current (08/07 11:40am) 201,166
Calls: 162,967 (81%)
Puts: 38,199 (19%)
Prior (08/06) 85,019
Calls: 67,684 (80%)
Puts: 17,335 (20%)
Current vs Prior +136.61%
Calls: +140.78% (Calls)
Puts: +120.36% (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 -16.45%
Calls: -1.62%
Puts: -49.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:40am) $24.23M
Calls: $19.79M (82%)
Puts: $4.44M (18%)
Prior (08/06) $15.95M
Calls: $13.80M (87%)
Puts: $2.15M (13%)
Current vs Prior +51.91%
Calls: +43.46%
Puts: +106.08%
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 -44.17%
Calls: -27.16%
Puts: -72.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:40am) 0.23
Prior (08/06) 0.26
Current vs Prior -8.48%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -51.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:40am) 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% | 2.86%1.36% | 5.24%5.70% | 12.28%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -49.75% | -16.47%-49.75% | -2.07%-1.82% | +1.31%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -49.96% | -23.36%-53.29% | -6.11%-21.95% | -2.83%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -49.75% | -16.47%-49.75% | -2.07%-1.82% | +1.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.14% | 9.90%
Calls: 16.00% | 8.70%
Puts: 14.29% | 11.11%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +33.04% | +5.32%
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% | +1.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($19.79M) vs puts ($4.44M). Elevated premium activity with dollar volume up 52% vs prior. Unusually high activity with volume up 137% vs prior - elevated interest. Extreme bullish P/C ratio of 0.23 - heavy call buying (162,967 calls vs 38,199 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
11:40BULLISHBULLISHBULLISH
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 495 of results (avg 3.9%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Sep 117.257.35$7.301.4%20.8354
$51.50Sep 187.107.20$7.151.4%--0.79335
$47.50Sep 1810.4510.60$10.521.4%--0.901.6K
$47.50Sep 1110.3010.45$10.381.4%--0.9140
$57.00Sep 113.303.35$3.331.5%2600.55165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.6511.80$11.731.3%--0.82312
$68.00Sep 1811.2011.35$11.271.3%60.82395
$68.00Aug 2810.7510.90$10.831.4%50.909
$67.50Sep 1810.7510.90$10.831.4%--0.811.1K
$67.00Sep 1810.3010.45$10.381.4%70.801.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 100.060.07$0.0714.3%250.0748
$65.00Aug 120.060.07$0.0714.3%590.0499
$60.00Aug 100.110.13$0.1216.7%2.6K0.12598
$65.00Aug 140.120.13$0.137.7%1750.07482
$59.50Aug 100.150.18$0.1618.8%2240.16197
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 100.100.12$0.1118.2%2530.13348
$47.50Aug 280.110.13$0.1216.7%180.04158

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 2811.5011.70$11.601.7%--1.0023
$46.50Aug 710.8511.05$10.951.8%51.0048
$47.00Aug 1010.3510.55$10.451.9%31.0025
$48.00Aug 79.359.55$9.452.1%591.0073
$50.00Aug 77.357.55$7.452.7%70.99195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 74.454.65$4.554.4%31.003
$64.00Aug 76.456.65$6.553.1%161.00--
$65.00Aug 77.457.65$7.552.6%191.003
$66.00Aug 78.458.65$8.552.3%141.008
$67.00Aug 79.459.65$9.552.1%211.00--

Most actively traded options today. High liquidity = easy entry/exit. 641 active (total vol 185.4K, top 18.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.001.04$1.023.9%18.0K0.3389.1K
$58.00Aug 70.060.08$0.0728.6%14.0K0.194.6K
$60.00Aug 70.010.02$0.0250.0%8.9K0.0315.5K
$57.00Aug 70.460.54$0.5016.0%8.4K0.767.2K
$57.50Aug 70.180.19$0.195.3%6.9K0.444.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.070.10$0.0933.3%3.2K0.24340
$57.50Aug 70.260.30$0.2814.3%2.4K0.56114
$58.00Aug 141.641.72$1.684.8%2.1K0.5536
$58.00Aug 70.560.70$0.6322.2%1.8K0.81115
$58.50Sep 183.853.95$3.902.6%1.5K0.522.5K

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 326.6%, max 818.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18427.1%46.5%818.1%82.2K
$47.00Aug 7Sep 18390.3%45.7%754.4%162.9K
$47.50Aug 7Sep 18358.3%45.2%692.4%51.7K
$48.50Aug 7Sep 18336.0%43.9%664.8%9320
$46.50Aug 7Sep 18347.0%45.8%657.4%52.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18427.1%46.5%818.1%281.0K
$47.00Aug 7Sep 18390.3%45.7%754.4%1006.0K
$47.50Aug 7Sep 18358.3%45.2%692.4%245.5K
$48.50Aug 7Sep 18336.0%43.9%664.8%161.6K
$46.50Aug 7Sep 18347.0%45.8%657.4%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 12.16, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$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
$64.00$65.00Sep 4$0.13$0.87$0.136.69$64.13
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
$51.50$51.00Sep 18$0.10$0.40$0.104.00$51.40
$55.00$54.50Aug 14$0.11$0.39$0.113.55$54.89
$54.50$54.00Aug 19$0.11$0.39$0.113.55$54.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 14.38, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$52.50$53.00Aug 28$0.40$0.40$0.104.00$52.90
$51.00$51.50Sep 18$0.40$0.40$0.104.00$51.40
$54.50$55.00Aug 14$0.39$0.39$0.113.55$54.89
$49.50$50.00Sep 18$0.39$0.39$0.113.55$49.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.74$3.74$0.2614.38$60.26
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$67.00$65.00Sep 4$1.80$1.80$0.209.00$65.20
$65.00$63.00Aug 28$1.75$1.75$0.257.00$63.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.28, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 7Aug 10$0.06113.3%42.4%
$62.50Aug 10Aug 12$0.0949.1%50.5%
$55.50Aug 7Aug 10$0.1082.3%32.2%
$60.00Aug 7Aug 10$0.10101.5%39.2%
$61.50Aug 10Aug 12$0.1544.3%48.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0684.6%33.2%
$55.50Aug 7Aug 10$0.0982.3%32.2%
$64.00Aug 7Aug 12$0.10215.9%56.1%
$66.00Aug 7Aug 14$0.10279.3%59.3%
$60.00Aug 7Aug 10$0.11101.5%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 0.82% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.19$0.28$0.47$57.03$57.970.82%
$57.00Aug 7$0.50$0.09$0.59$56.41$57.591.03%
$58.00Aug 7$0.07$0.63$0.70$57.30$58.701.22%
$56.50Aug 7$0.96$0.04$1.00$55.50$57.501.74%
$57.50Aug 10$0.66$0.72$1.38$56.12$58.882.40%
$57.00Aug 10$0.92$0.49$1.41$55.59$58.412.46%
$56.00Aug 7$1.45$0.02$1.47$54.53$57.472.56%
$58.00Aug 10$0.47$1.02$1.49$56.51$59.492.60%
$56.50Aug 10$1.25$0.32$1.57$54.93$58.072.73%
$59.00Aug 7$0.02$1.58$1.60$57.40$60.602.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.16% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$58.00$57.00Aug 7$0.07$0.09$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$0.11$0.27$55.23$59.77
$57.50$57.00Aug 7$0.19$0.09$0.28$56.72$57.78
$59.00$55.00Aug 10$0.22$0.07$0.29$54.71$59.29
$59.00$55.50Aug 10$0.22$0.11$0.33$55.17$59.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.31, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5354/54Aug 19$0.59$1.910.31$52.41$54.09

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
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.09$0.9110.11
$57.50$58.00$58.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$66.00$67.00$68.00Aug 14$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$65.00$66.00$67.00Aug 28$0.05$0.9519.00
$65.00$66.00$67.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$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. 170 found (best net $-0.01, 164 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-$0.40$1.60
$62.00$60.001:2Aug 7-$0.59$1.41
$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 5.92%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.400.520.2%5.92%6.08%4481.3K
$58.00Sep 18$3.200.501.0%5.57%6.60%6434.0K
$57.50Sep 11$3.050.520.2%5.31%5.47%119167
$58.50Sep 18$3.000.481.9%5.23%7.12%4452.0K
$58.00Sep 11$2.840.501.0%4.95%5.97%65352
$59.00Sep 18$2.810.462.8%4.89%7.66%4061.0K
$57.50Sep 4$2.740.520.2%4.77%4.93%27315
$58.50Sep 11$2.630.471.9%4.58%6.48%7113
$59.50Sep 18$2.630.443.6%4.58%8.22%1423.9K
$58.00Sep 4$2.530.491.0%4.41%5.43%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 162,967
Total Puts 38,199
Put/Call Ratio 0.23
Net Difference 124,768

Prior's Put/Call Breakdown

Total Calls 67,684
Total Puts 17,335
Put/Call Ratio 0.26
Net Difference 50,349

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