Tour v494
SLV
iShares Silver Trust
$57.38 +2.74%
(8/7 11:45) ◀
|
Friday, August 7, 2026 (11:50am)
January 2026
|
▶ (8/7 11:55)
◀ 8/7 11:50 ▶

Option Volume

Detail
ℹ
Current (08/07 11:50am) 204,595
Calls: 165,306 (81%)
Puts: 39,289 (19%)
Prior (08/06) 93,633
Calls: 75,912 (81%)
Puts: 17,721 (19%)
Current vs Prior +118.51%
Calls: +117.76% (Calls)
Puts: +121.71% (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 -15.03%
Calls: -0.21%
Puts: -47.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:50am) $24.72M
Calls: $19.95M (81%)
Puts: $4.77M (19%)
Prior (08/06) $17.69M
Calls: $15.50M (88%)
Puts: $2.20M (12%)
Current vs Prior +39.73%
Calls: +28.74%
Puts: +117.18%
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 -43.03%
Calls: -26.59%
Puts: -70.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:50am) 0.24
Prior (08/06) 0.23
Current vs Prior +1.81%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -51.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:50am) 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 1.31% | 2.81%1.31% | 5.19%5.66% | 12.20%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -51.66% | -17.95%-51.66% | -2.99%-2.37% | +0.64%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -51.86% | -24.72%-55.06% | -6.99%-22.39% | -3.47%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -51.66% | -17.95%-51.66% | -2.99%-2.37% | +0.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.59% | 12.48%
Calls: 17.39% | 11.63%
Puts: 13.79% | 13.33%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +36.99% | +32.77%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +44.20% | +27.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($19.95M) vs puts ($4.77M). Unusually high activity with volume up 119% vs prior - elevated interest. Extreme bullish P/C ratio of 0.24 - heavy call buying (165,306 calls vs 39,289 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
11:50BULLISHBULLISHBULLISH
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 505 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 182.973.00$2.991.0%4580.482.0K
$57.50Sep 183.403.45$3.431.5%4560.521.3K
$48.50Sep 189.509.65$9.571.6%--0.88300
$48.00Aug 219.409.55$9.481.6%--1.00121
$49.00Sep 189.059.20$9.131.6%110.878.5K
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
$65.00Sep 48.258.35$8.301.2%10.8011
$58.50Sep 183.903.95$3.931.3%1.5K0.522.5K
$68.50Sep 1811.7011.85$11.771.3%--0.82312

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%2030.06482
$57.50Aug 70.150.18$0.1618.8%7.1K0.414.4K
$64.00Aug 140.150.16$0.166.3%1700.08560
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%490.046.8K
$52.50Aug 140.100.12$0.1118.2%310.07151

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 711.2511.45$11.351.8%71.0042
$46.50Aug 710.7510.95$10.851.8%51.0048
$47.00Aug 710.2510.45$10.351.9%61.0049
$47.50Aug 79.759.95$9.852.0%51.0097
$48.00Aug 79.259.45$9.352.1%591.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.5510.75$10.651.9%230.99--
$62.00Aug 74.554.75$4.654.3%30.993
$65.00Aug 77.557.75$7.652.6%190.993
$64.00Aug 76.556.75$6.653.0%160.98--
$67.00Aug 79.559.75$9.652.1%210.98--

Most actively traded options today. High liquidity = easy entry/exit. 650 active (total vol 188.6K, top 18.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.001.03$1.022.9%18.0K0.3289.1K
$58.00Aug 70.050.07$0.0633.3%14.2K0.174.6K
$60.00Aug 70.010.02$0.0250.0%8.9K0.0315.5K
$57.00Aug 70.420.50$0.4617.4%8.5K0.757.2K
$57.50Aug 70.150.18$0.1618.8%7.1K0.414.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.080.10$0.0922.2%3.3K0.26340
$57.50Aug 70.270.31$0.2913.8%2.4K0.59114
$58.00Aug 141.681.73$1.712.9%2.2K0.5636
$58.00Aug 70.640.73$0.6913.0%1.8K0.83115
$58.50Sep 183.903.95$3.931.3%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 335.8%, max 834.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18433.9%46.5%834.0%82.2K
$47.00Aug 7Sep 18396.5%45.6%769.1%162.9K
$47.50Aug 7Sep 18363.9%45.0%708.5%51.7K
$48.50Aug 7Sep 18341.1%43.9%677.7%9320
$46.50Aug 7Sep 18352.5%45.8%670.4%52.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18433.9%46.5%834.0%291.0K
$47.00Aug 7Sep 18396.5%45.6%769.1%1206.0K
$47.50Aug 7Sep 18363.9%45.0%708.5%245.5K
$48.50Aug 7Sep 18341.1%43.9%677.7%201.6K
$46.50Aug 7Sep 18352.5%45.8%670.4%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 12.16, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$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
$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. 298 found (best R:R 12.79, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$51.50$52.50Aug 19$0.90$0.90$0.109.00$52.40
$53.50$54.00Aug 21$0.40$0.40$0.104.00$53.90
$52.50$53.00Aug 28$0.40$0.40$0.104.00$52.90
$51.50$52.00Sep 4$0.40$0.40$0.104.00$51.90
$50.50$51.00Sep 18$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.71$3.71$0.2912.79$60.29
$63.00$62.00Aug 28$0.88$0.88$0.127.33$62.12
$67.00$65.00Sep 4$1.75$1.75$0.257.00$65.25
$65.00$63.00Aug 28$1.74$1.74$0.266.69$63.26
$64.00$63.00Sep 4$0.85$0.85$0.155.67$63.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05341.1%66.1%
$49.00Aug 7Aug 12$0.05295.6%64.3%
$61.00Aug 7Aug 10$0.06116.5%43.1%
$62.50Aug 10Aug 12$0.0949.7%51.2%
$60.00Aug 7Aug 10$0.10104.7%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0684.9%33.1%
$60.00Aug 7Aug 10$0.09104.7%39.4%
$55.50Aug 7Aug 10$0.1082.4%32.4%
$56.00Aug 7Aug 10$0.1671.1%31.1%
$59.00Aug 7Aug 10$0.2078.8%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 0.78% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.16$0.29$0.45$57.05$57.950.78%
$57.00Aug 7$0.46$0.09$0.55$56.45$57.550.96%
$58.00Aug 7$0.06$0.69$0.75$57.25$58.751.31%
$56.50Aug 7$0.88$0.04$0.92$55.58$57.421.60%
$57.00Aug 10$0.86$0.50$1.36$55.64$58.362.37%
$57.50Aug 10$0.63$0.75$1.38$56.12$58.882.41%
$56.00Aug 7$1.38$0.03$1.41$54.59$57.412.46%
$56.50Aug 10$1.18$0.32$1.50$55.00$58.002.61%
$58.00Aug 10$0.44$1.08$1.52$56.48$59.522.65%
$59.00Aug 7$0.03$1.66$1.69$57.31$60.692.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.10% of stock, avg 4.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$56.00Aug 7$0.03$0.03$0.06$55.94$59.06
$59.00$56.50Aug 7$0.03$0.04$0.07$56.43$59.07
$58.00$56.00Aug 7$0.06$0.03$0.09$55.91$58.09
$58.00$56.50Aug 7$0.06$0.04$0.10$56.40$58.10
$59.00$57.00Aug 7$0.03$0.09$0.12$56.88$59.12
$58.00$57.00Aug 7$0.06$0.09$0.15$56.85$58.15
$57.50$56.00Aug 7$0.16$0.03$0.19$55.81$57.69
$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$0.09$0.25$56.75$57.75

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. 63 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
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Sep 4$0.05$0.9519.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$66.00$67.00$68.00Aug 28$0.06$0.9415.67

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 $-0.05, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 17-$0.05$1.95
$58.00$59.001:2Aug 7$0.00$1.00
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Aug 17-$0.44$1.56
$62.00$60.001:2Aug 7-$0.65$1.35
$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 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.400.520.2%5.93%6.13%4561.3K
$58.00Sep 18$3.150.501.1%5.49%6.57%6524.0K
$57.50Sep 11$3.000.520.2%5.23%5.44%119167
$58.50Sep 18$2.970.481.9%5.18%7.13%4582.0K
$58.00Sep 11$2.810.491.1%4.90%5.98%71352
$59.00Sep 18$2.780.462.8%4.84%7.67%4141.0K
$57.50Sep 4$2.700.510.2%4.71%4.91%27315
$58.50Sep 11$2.600.471.9%4.53%6.48%15113
$59.50Sep 18$2.600.433.7%4.53%8.23%1463.9K
$58.00Sep 4$2.500.491.1%4.36%5.44%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 165,306
Total Puts 39,289
Put/Call Ratio 0.24
Net Difference 126,017

Prior's Put/Call Breakdown

Total Calls 75,912
Total Puts 17,721
Put/Call Ratio 0.23
Net Difference 58,191

Prior 7-Day Put/Call Summary

Total Calls 1,159,591
Total Puts 525,892
Average Put/Call Ratio 0.49
Ratio Trend Rising

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