Tour v494
SLV
iShares Silver Trust
$57.27 +2.54%
(8/7 11:50) ◀
|
Friday, August 7, 2026 (11:55am)
January 2026
|
▶ (8/7 12:00)
◀ 8/7 11:55 ▶

Option Volume

Detail
ℹ
Current (08/07 11:55am) 208,887
Calls: 168,611 (81%)
Puts: 40,276 (19%)
Prior (08/06) 98,339
Calls: 79,944 (81%)
Puts: 18,395 (19%)
Current vs Prior +112.42%
Calls: +110.91% (Calls)
Puts: +118.95% (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 -13.25%
Calls: +1.78%
Puts: -46.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:55am) $24.76M
Calls: $19.77M (80%)
Puts: $4.99M (20%)
Prior (08/06) $17.56M
Calls: $15.19M (86%)
Puts: $2.37M (14%)
Current vs Prior +41.00%
Calls: +30.18%
Puts: +110.24%
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 -42.95%
Calls: -27.26%
Puts: -69.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:55am) 0.24
Prior (08/06) 0.23
Current vs Prior +3.81%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -50.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:55am) 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 1.29% | 2.81%1.29% | 5.19%5.67% | 12.22%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -52.21% | -17.80%-52.21% | -3.13%-2.18% | +0.83%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -52.41% | -24.58%-55.58% | -7.13%-22.24% | -3.29%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -52.21% | -17.80%-52.21% | -3.13%-2.18% | +0.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.69% | 12.43%
Calls: 17.95% | 12.50%
Puts: 11.43% | 12.35%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +29.09% | +32.23%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +35.87% | +27.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($19.77M) vs puts ($4.99M). Unusually high activity with volume up 112% vs prior - elevated interest. Extreme bullish P/C ratio of 0.24 - heavy call buying (168,611 calls vs 40,276 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
11:55BULLISHBULLISHBULLISH
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 502 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Sep 184.054.10$4.071.2%2810.5910.2K
$47.00Aug 1210.2010.35$10.271.5%--1.0029
$47.50Sep 1110.1510.30$10.231.5%--0.9140
$57.50Sep 183.353.40$3.381.5%4560.521.3K
$48.00Sep 189.8510.00$9.931.5%700.8911.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 183.954.00$3.981.3%1.5K0.532.5K
$58.00Sep 183.653.70$3.681.4%2640.5010.6K
$68.00Aug 2810.9011.05$10.981.4%50.909
$67.50Sep 1810.9011.05$10.981.4%--0.811.1K
$66.00Sep 189.559.70$9.631.6%30.781.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 140.110.13$0.1216.7%2030.06482
$57.50Aug 70.130.14$0.147.1%7.2K0.354.4K
$64.00Aug 140.140.16$0.1513.3%1700.08560
$65.00Aug 170.150.18$0.1618.8%40.085
$63.00Aug 140.180.21$0.2015.0%2230.104.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%150.03177
$48.00Aug 210.050.06$0.0616.7%2100.037.0K
$51.50Aug 140.060.07$0.0714.3%440.04257
$49.00Aug 210.080.09$0.0911.1%490.046.8K
$50.00Aug 210.120.13$0.137.7%2910.0633.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1011.1511.35$11.251.8%11.0011
$46.50Aug 1010.6510.85$10.751.9%31.001
$47.00Aug 1010.1510.35$10.252.0%31.0025
$47.50Aug 109.659.85$9.752.1%151.006
$48.00Aug 109.159.35$9.252.2%651.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 74.654.85$4.754.2%31.003
$64.00Aug 76.656.85$6.753.0%161.00--
$65.00Aug 77.657.85$7.752.6%191.003
$66.00Aug 78.658.85$8.752.3%141.008
$67.00Aug 79.659.85$9.752.1%211.00--

Most actively traded options today. High liquidity = easy entry/exit. 654 active (total vol 191.4K, top 18.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.941.00$0.976.2%18.1K0.3189.1K
$58.00Aug 70.040.05$0.0520.0%14.5K0.144.6K
$60.00Aug 70.010.02$0.0250.0%8.9K0.0315.5K
$57.00Aug 70.350.42$0.3917.9%8.5K0.697.2K
$57.50Aug 70.130.14$0.147.1%7.2K0.354.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.100.13$0.1225.0%3.6K0.31340
$57.50Aug 70.330.37$0.3511.4%2.4K0.65114
$58.00Aug 141.731.79$1.763.4%2.2K0.5736
$58.00Aug 70.720.85$0.7816.7%1.8K0.87115
$58.50Sep 183.954.00$3.981.3%1.5K0.532.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 350.3%, max 846.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18437.2%46.2%846.5%82.2K
$47.00Aug 7Sep 18398.1%45.3%778.2%162.9K
$47.50Aug 7Sep 18365.2%45.0%711.3%51.7K
$46.50Aug 7Sep 18354.1%45.5%678.5%52.1K
$48.50Aug 7Sep 18342.1%44.1%676.2%9320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18437.2%46.2%846.5%291.0K
$47.00Aug 7Sep 18398.1%45.3%778.2%1206.0K
$47.50Aug 7Sep 18365.2%45.0%711.3%245.5K
$46.50Aug 7Sep 18354.1%45.5%678.5%35724
$48.50Aug 7Sep 18342.1%44.1%676.2%221.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 12.16, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$66.00Aug 28$0.10$0.90$0.109.00$65.10
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$62.00$63.00Aug 21$0.14$0.86$0.146.14$62.14
$63.00$64.00Aug 28$0.14$0.86$0.146.14$63.14
$64.00$65.00Sep 4$0.14$0.86$0.146.14$64.14
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
$55.50$55.00Aug 12$0.11$0.39$0.113.55$55.39
$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. 302 found (best R:R 14.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.50$51.00Aug 19$1.40$1.40$0.1014.00$50.90
$54.00$54.50Aug 14$0.40$0.40$0.104.00$54.40
$53.50$54.00Aug 17$0.40$0.40$0.104.00$53.90
$52.00$52.50Sep 4$0.40$0.40$0.104.00$52.40
$52.00$52.50Sep 11$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.72$3.72$0.2813.29$60.28
$65.00$63.00Aug 28$1.83$1.83$0.1710.76$63.17
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$67.00$66.00Aug 21$0.89$0.89$0.118.09$66.11
$66.00$65.00Aug 28$0.89$0.89$0.118.09$65.11

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
$48.50Aug 7Aug 12$0.05342.1%65.6%
$55.00Aug 7Aug 10$0.0883.0%32.0%
$60.00Aug 7Aug 10$0.09109.2%39.6%
$62.50Aug 10Aug 12$0.0950.7%52.0%
$55.50Aug 7Aug 10$0.1280.0%31.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05291.9%60.3%
$67.00Aug 7Aug 14$0.05318.0%62.7%
$68.00Aug 7Aug 14$0.05291.5%65.8%
$55.00Aug 7Aug 10$0.0683.0%32.0%
$60.00Aug 7Aug 10$0.07109.2%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 340 found (cheapest 0.86% of stock, avg 11.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.14$0.35$0.49$57.01$57.990.86%
$57.00Aug 7$0.39$0.12$0.51$56.49$57.510.89%
$56.50Aug 7$0.78$0.04$0.82$55.68$57.321.43%
$58.00Aug 7$0.05$0.78$0.83$57.17$58.831.45%
$56.00Aug 7$1.29$0.03$1.32$54.68$57.322.30%
$57.00Aug 10$0.80$0.54$1.34$55.66$58.342.34%
$57.50Aug 10$0.57$0.81$1.38$56.12$58.882.41%
$56.50Aug 10$1.11$0.34$1.45$55.05$57.952.53%
$58.00Aug 10$0.41$1.15$1.56$56.44$59.562.72%
$56.00Aug 10$1.47$0.21$1.68$54.32$57.682.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.10% of stock, avg 4.91%)

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$0.05$0.03$0.08$55.92$58.08
$58.00$56.50Aug 7$0.05$0.04$0.09$56.41$58.09
$59.00$57.00Aug 7$0.03$0.12$0.15$56.85$59.15
$57.50$56.00Aug 7$0.14$0.03$0.17$55.83$57.67
$58.00$57.00Aug 7$0.05$0.12$0.17$56.83$58.17
$57.50$56.50Aug 7$0.14$0.04$0.18$56.32$57.68
$59.50$55.00Aug 10$0.15$0.07$0.22$54.78$59.72
$57.50$57.00Aug 7$0.14$0.12$0.26$56.74$57.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.32, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5354/54Aug 19$0.61$1.890.32$52.39$54.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Sep 11$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$66.00$67.00$68.00Aug 28$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.06$0.9415.67
$63.00$64.00$65.00Sep 4$0.07$0.9313.29
$55.50$56.00$56.50Aug 10$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-0.06, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 17-$0.06$1.94
$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
$62.00$60.001:2Aug 7-$0.77$1.23
$47.00$46.001:2Aug 28-$0.05$0.95
$47.00$46.001:2Sep 4-$0.11$0.89
$47.00$46.001:2Sep 11-$0.15$0.85
$56.00$55.501:2Aug 10-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.85%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.350.520.4%5.85%6.25%4561.3K
$58.00Sep 18$3.100.501.3%5.41%6.69%6524.0K
$57.50Sep 11$2.960.510.4%5.17%5.57%129167
$58.50Sep 18$2.920.472.1%5.10%7.25%4582.0K
$58.00Sep 11$2.750.491.3%4.80%6.08%71352
$59.00Sep 18$2.730.453.0%4.77%7.79%4151.0K
$57.50Sep 4$2.650.510.4%4.63%5.03%27315
$58.50Sep 11$2.550.462.1%4.45%6.60%15113
$59.50Sep 18$2.550.433.9%4.45%8.35%1463.9K
$58.00Sep 4$2.430.481.3%4.24%5.52%7872.3K

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 168,611
Total Puts 40,276
Put/Call Ratio 0.24
Net Difference 128,335

Prior's Put/Call Breakdown

Total Calls 79,944
Total Puts 18,395
Put/Call Ratio 0.23
Net Difference 61,549

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