Tour v494
SLV
iShares Silver Trust
$57.34 +2.67%
(8/7 11:40) ◀
|
Friday, August 7, 2026 (11:45am)
January 2026
|
▶ (8/7 11:50)
◀ 8/7 11:45 ▶

Option Volume

Detail
ℹ
Current (08/07 11:45am) 203,015
Calls: 164,431 (81%)
Puts: 38,584 (19%)
Prior (08/06) 91,984
Calls: 74,445 (81%)
Puts: 17,539 (19%)
Current vs Prior +120.71%
Calls: +120.88% (Calls)
Puts: +119.99% (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 -15.69%
Calls: -0.74%
Puts: -48.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:45am) $24.26M
Calls: $19.61M (81%)
Puts: $4.65M (19%)
Prior (08/06) $17.44M
Calls: $15.27M (88%)
Puts: $2.17M (12%)
Current vs Prior +39.05%
Calls: +28.40%
Puts: +113.81%
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 -44.11%
Calls: -27.84%
Puts: -71.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:45am) 0.23
Prior (08/06) 0.24
Current vs Prior -0.40%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -51.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:45am) 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 1.33% | 2.84%1.33% | 5.21%5.69% | 12.21%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -50.98% | -16.88%-50.98% | -2.60%-2.00% | +0.71%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -51.19% | -23.73%-54.43% | -6.62%-22.10% | -3.40%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -50.98% | -16.88%-50.98% | -2.60%-2.00% | +0.71%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.77% | 11.73%
Calls: 15.91% | 10.47%
Puts: 15.63% | 12.99%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +38.58% | +24.79%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +45.86% | +20.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($19.61M) vs puts ($4.65M). Unusually high activity with volume up 121% vs prior - elevated interest. Extreme bullish P/C ratio of 0.23 - heavy call buying (164,431 calls vs 38,584 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
11:45BULLISHBULLISHBULLISH
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 500 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 182.963.00$2.981.3%4520.482.0K
$56.50Sep 113.503.55$3.531.4%200.57126
$47.50Sep 1810.3510.50$10.431.4%--0.901.6K
$47.50Sep 1110.2010.35$10.271.5%--0.9140
$48.00Sep 119.759.90$9.821.5%--0.9045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.7511.90$11.831.3%--0.82312
$67.50Sep 1810.8511.00$10.931.4%--0.811.1K
$65.50Sep 189.109.25$9.181.6%--0.76808
$66.00Aug 288.959.10$9.021.7%--0.8646
$65.00Sep 188.658.80$8.731.7%160.7519.3K

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
$58.00Aug 70.050.06$0.0616.7%14.2K0.174.6K
$61.00Aug 100.060.07$0.0714.3%250.0748
$60.00Aug 100.110.12$0.128.3%2.6K0.11598
$65.00Aug 140.110.13$0.1216.7%1970.06482
$57.50Aug 70.150.16$0.166.3%7.1K0.404.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%150.03177
$48.00Aug 210.050.06$0.0616.7%2090.037.0K
$52.00Aug 140.080.09$0.0911.1%2680.06767
$49.00Aug 210.080.09$0.0911.1%470.046.8K
$57.00Aug 70.100.11$0.119.1%3.2K0.27340

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1011.2511.45$11.351.8%11.0011
$46.50Aug 1010.7510.95$10.851.8%31.001
$47.00Aug 1010.2510.45$10.351.9%31.0025
$47.50Aug 109.759.95$9.852.0%151.006
$48.00Aug 109.259.45$9.352.1%651.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 74.554.75$4.654.3%31.003
$64.00Aug 76.556.75$6.653.0%161.00--
$65.00Aug 77.557.75$7.652.6%191.003
$66.00Aug 78.558.75$8.652.3%141.008
$67.00Aug 79.559.75$9.652.1%211.00--

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 187.2K, top 18.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.001.02$1.012.0%18.0K0.3289.1K
$58.00Aug 70.050.06$0.0616.7%14.2K0.174.6K
$60.00Aug 70.010.02$0.0250.0%8.9K0.0315.5K
$57.00Aug 70.410.48$0.4415.9%8.5K0.737.2K
$57.50Aug 70.150.16$0.166.3%7.1K0.404.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.100.11$0.119.1%3.2K0.27340
$57.50Aug 70.290.34$0.3215.6%2.4K0.60114
$58.00Aug 141.691.76$1.734.0%2.2K0.5636
$58.00Aug 70.640.76$0.7017.1%1.8K0.83115
$58.50Sep 183.904.00$3.952.5%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 330.9%, max 828.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18430.5%46.4%828.1%82.2K
$47.00Aug 7Sep 18392.2%45.5%761.0%162.9K
$47.50Aug 7Sep 18359.9%44.9%701.0%51.7K
$48.50Aug 7Sep 18337.3%43.8%670.5%9320
$46.50Aug 7Sep 18348.7%45.7%663.3%52.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18430.5%46.4%828.1%291.0K
$47.00Aug 7Sep 18392.2%45.5%761.0%1006.0K
$47.50Aug 7Sep 18359.9%44.9%701.0%245.5K
$48.50Aug 7Sep 18337.3%43.8%670.5%201.6K
$46.50Aug 7Sep 18348.7%45.7%663.3%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 12.16, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$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$0.13$0.87$0.136.69$63.13
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
$54.50$54.00Aug 19$0.11$0.39$0.113.55$54.39
$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. 299 found (best R:R 14.38, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$55.50Aug 12$0.40$0.40$0.104.00$55.40
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
$51.50$52.00Sep 4$0.40$0.40$0.104.00$51.90
$54.00$54.50Aug 17$0.39$0.39$0.113.55$54.39
$54.00$54.50Aug 19$0.38$0.38$0.123.17$54.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.74$3.74$0.2614.38$60.26
$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
$67.00$65.00Sep 4$1.75$1.75$0.257.00$65.25
$63.00$62.00Aug 28$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 7Aug 10$0.0599.2%33.7%
$61.00Aug 7Aug 10$0.06116.0%43.4%
$55.00Aug 7Aug 10$0.0783.6%32.2%
$62.50Aug 10Aug 12$0.0950.0%51.3%
$60.00Aug 7Aug 10$0.10104.4%39.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0683.6%32.2%
$60.00Aug 7Aug 10$0.09104.4%39.7%
$55.50Aug 7Aug 10$0.1081.0%31.6%
$64.00Aug 7Aug 12$0.10219.8%56.9%
$66.00Aug 7Aug 14$0.10283.7%59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 0.84% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.16$0.32$0.48$57.02$57.980.84%
$57.00Aug 7$0.44$0.11$0.55$56.45$57.550.96%
$58.00Aug 7$0.06$0.70$0.76$57.24$58.761.33%
$56.50Aug 7$0.87$0.04$0.91$55.59$57.411.59%
$56.00Aug 7$1.36$0.02$1.38$54.62$57.382.41%
$57.00Aug 10$0.86$0.52$1.38$55.62$58.382.41%
$57.50Aug 10$0.62$0.77$1.39$56.11$58.892.42%
$56.50Aug 10$1.17$0.32$1.49$55.01$57.992.60%
$58.00Aug 10$0.44$1.09$1.53$56.47$59.532.67%
$59.00Aug 7$0.02$1.68$1.70$57.30$60.702.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.14% of stock, avg 4.98%)

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$0.11$0.17$56.83$58.17
$57.50$56.00Aug 7$0.16$0.02$0.18$55.82$57.68
$57.50$56.50Aug 7$0.16$0.04$0.20$56.30$57.70
$59.50$55.00Aug 10$0.16$0.07$0.23$54.77$59.73
$57.50$57.00Aug 7$0.16$0.11$0.27$56.73$57.77
$59.50$55.50Aug 10$0.16$0.12$0.28$55.22$59.78
$59.00$55.00Aug 10$0.22$0.07$0.29$54.71$59.29
$59.00$55.50Aug 10$0.22$0.12$0.34$55.16$59.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.33, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5354/54Aug 19$0.62$1.880.33$52.38$54.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 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
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$61.00$62.00$63.00Sep 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$66.00$67.00$68.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 10$0.06$0.9415.67
$62.00$63.00$64.00Sep 4$0.07$0.9313.29
$60.00$61.00$62.00Aug 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. 169 found (best net $-0.05, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 17-$0.05$1.95
$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-$0.46$1.54
$62.00$60.001:2Aug 7-$0.69$1.31
$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 5.84%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.350.520.3%5.84%6.12%4501.3K
$58.00Sep 18$3.150.501.1%5.49%6.64%6454.0K
$57.50Sep 11$3.000.510.3%5.23%5.51%119167
$58.50Sep 18$2.960.482.0%5.16%7.19%4522.0K
$58.00Sep 11$2.800.491.1%4.88%6.03%71352
$59.00Sep 18$2.770.462.9%4.83%7.73%4141.0K
$57.50Sep 4$2.690.510.3%4.69%4.97%27315
$58.50Sep 11$2.590.472.0%4.52%6.54%15113
$59.50Sep 18$2.580.433.8%4.50%8.27%1463.9K
$58.00Sep 4$2.480.491.1%4.33%5.48%7442.3K

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 164,431
Total Puts 38,584
Put/Call Ratio 0.23
Net Difference 125,847

Prior's Put/Call Breakdown

Total Calls 74,445
Total Puts 17,539
Put/Call Ratio 0.24
Net Difference 56,906

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