Tour v494
SLV
iShares Silver Trust
$57.24 +2.48%
(8/7 11:55) ◀
|
Friday, August 7, 2026 (12:00pm)
January 2026
|
▶ (8/7 12:05)
◀ 8/7 12:00 ▶

Option Volume

Detail
ℹ
Current (08/07 12:00pm) 210,736
Calls: 169,940 (81%)
Puts: 40,796 (19%)
Prior (08/06) 101,517
Calls: 82,667 (81%)
Puts: 18,850 (19%)
Current vs Prior +107.59%
Calls: +105.57% (Calls)
Puts: +116.42% (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 -12.48%
Calls: +2.59%
Puts: -45.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:00pm) $25.07M
Calls: $19.98M (80%)
Puts: $5.09M (20%)
Prior (08/06) $18.14M
Calls: $15.74M (87%)
Puts: $2.40M (13%)
Current vs Prior +38.17%
Calls: +26.89%
Puts: +112.11%
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 -42.24%
Calls: -26.49%
Puts: -68.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:00pm) 0.24
Prior (08/06) 0.23
Current vs Prior +5.28%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -50.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:00pm) 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% | 2.83%1.31% | 5.19%5.64% | 12.23%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -51.54% | -17.24%-51.54% | -3.08%-2.73% | +0.89%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -51.75% | -24.07%-54.95% | -7.08%-22.68% | -3.24%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -51.54% | -17.24%-51.54% | -3.08%-2.73% | +0.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.67% | 11.73%
Calls: 10.81% | 11.11%
Puts: 10.53% | 12.35%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -6.24% | +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 -1.31% | +20.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($19.98M) vs puts ($5.09M). Unusually high activity with volume up 108% vs prior - elevated interest. Extreme bullish P/C ratio of 0.24 - heavy call buying (169,940 calls vs 40,796 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
12:00BULLISHBULLISHBULLISH
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 497 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.604.65$4.631.1%4970.6415.8K
$47.00Sep 1810.7010.85$10.771.4%100.902.9K
$47.50Sep 1810.2510.40$10.331.5%--0.891.6K
$47.50Sep 1110.1010.25$10.181.5%--0.9140
$48.00Sep 119.659.80$9.731.5%--0.9045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.8011.95$11.881.3%--0.83312
$67.50Sep 1810.9011.05$10.981.4%--0.811.1K
$65.50Sep 189.159.30$9.231.6%--0.77808
$65.00Sep 118.508.65$8.571.8%40.7829
$68.00Sep 1811.3011.50$11.401.8%70.82395

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.110.13$0.1216.7%7.2K0.334.4K
$65.00Aug 140.110.13$0.1216.7%2040.06482
$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
$55.00Aug 100.070.08$0.0812.5%1900.09339
$47.00Aug 280.100.12$0.1118.2%370.042.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.1511.35$11.251.8%71.0042
$46.50Aug 710.6510.85$10.751.9%51.0048
$47.00Aug 710.1510.35$10.252.0%61.0049
$47.50Aug 79.659.85$9.752.1%51.0097
$48.00Aug 79.159.35$9.252.2%591.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.6510.85$10.751.9%231.00--
$62.00Aug 74.654.85$4.754.2%30.993
$65.00Aug 77.657.85$7.752.6%190.993
$67.00Aug 79.659.85$9.752.1%210.99--
$64.00Aug 76.656.85$6.753.0%160.98--

Most actively traded options today. High liquidity = easy entry/exit. 656 active (total vol 193.2K, top 18.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.950.98$0.973.1%18.1K0.3189.1K
$58.00Aug 70.040.05$0.0520.0%14.6K0.134.6K
$60.00Aug 70.010.02$0.0250.0%9.0K0.0315.5K
$57.00Aug 70.350.39$0.3710.8%8.7K0.677.2K
$57.50Aug 70.110.13$0.1216.7%7.2K0.334.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.110.14$0.1323.1%3.7K0.33340
$57.50Aug 70.360.40$0.3810.5%2.4K0.67114
$58.00Aug 141.731.81$1.774.5%2.2K0.5736
$58.00Aug 70.720.85$0.7816.7%1.8K0.87115
$58.50Sep 183.954.05$4.002.5%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 353.2%, max 852.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18439.6%46.1%852.9%82.2K
$47.00Aug 7Sep 18400.2%45.3%784.0%162.9K
$47.50Aug 7Sep 18367.0%44.9%716.5%51.7K
$46.50Aug 7Sep 18355.9%45.4%683.6%52.1K
$48.50Aug 7Sep 18343.7%44.0%681.0%9320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18439.6%46.1%852.9%291.0K
$47.00Aug 7Sep 18400.2%45.3%784.0%1206.0K
$47.50Aug 7Sep 18367.0%44.9%716.5%245.5K
$46.50Aug 7Sep 18355.9%45.4%683.6%35724
$48.50Aug 7Sep 18343.7%44.0%681.0%221.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 12.16, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$62.00$63.00Aug 21$0.14$0.86$0.146.14$62.14
$62.00$63.00Aug 28$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
$55.50$55.00Aug 12$0.11$0.39$0.113.55$55.39
$55.00$54.50Aug 14$0.11$0.39$0.113.55$54.89
$55.00$54.50Aug 17$0.11$0.39$0.113.55$54.89
$54.00$53.50Aug 21$0.11$0.39$0.113.55$53.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 14.00, avg 1.48)

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
$54.50$55.00Aug 14$0.40$0.40$0.104.00$54.90
$53.00$53.50Aug 19$0.40$0.40$0.104.00$53.40
$52.00$52.50Sep 4$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.81$1.81$0.199.53$60.19
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$67.00$65.00Sep 4$1.80$1.80$0.209.00$65.20
$62.00$61.00Aug 14$0.89$0.89$0.118.09$61.11
$61.00$60.00Aug 14$0.86$0.86$0.146.14$60.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05343.7%65.6%
$49.00Aug 7Aug 12$0.05312.8%60.1%
$54.50Aug 7Aug 10$0.0598.7%32.9%
$55.00Aug 7Aug 10$0.0682.6%32.5%
$60.00Aug 7Aug 10$0.08111.3%39.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05295.3%60.5%
$67.00Aug 7Aug 14$0.05321.6%62.8%
$68.00Aug 7Aug 14$0.05294.7%66.0%
$55.00Aug 7Aug 10$0.0782.4%32.5%
$60.00Aug 7Aug 10$0.09111.3%39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 341 found (cheapest 0.87% of stock, avg 11.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.37$0.13$0.50$56.50$57.500.87%
$57.50Aug 7$0.12$0.38$0.50$57.00$58.000.87%
$58.00Aug 7$0.05$0.78$0.83$57.17$58.831.45%
$56.50Aug 7$0.80$0.04$0.84$55.66$57.341.47%
$56.00Aug 7$1.27$0.02$1.29$54.71$57.292.25%
$57.00Aug 10$0.81$0.55$1.36$55.64$58.362.38%
$57.50Aug 10$0.57$0.81$1.38$56.12$58.882.41%
$56.50Aug 10$1.11$0.35$1.46$55.04$57.962.55%
$58.00Aug 10$0.42$1.14$1.56$56.44$59.562.73%
$56.00Aug 10$1.47$0.21$1.68$54.32$57.682.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.09% of stock, avg 4.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$56.00Aug 7$0.03$0.02$0.05$55.95$59.05
$58.00$56.00Aug 7$0.05$0.02$0.07$55.93$58.07
$59.00$56.50Aug 7$0.03$0.04$0.07$56.43$59.07
$58.00$56.50Aug 7$0.05$0.04$0.09$56.41$58.09
$57.50$56.00Aug 7$0.12$0.02$0.14$55.86$57.64
$57.50$56.50Aug 7$0.12$0.04$0.16$56.34$57.66
$59.00$57.00Aug 7$0.03$0.13$0.16$56.84$59.16
$58.00$57.00Aug 7$0.05$0.13$0.18$56.82$58.18
$59.50$55.00Aug 10$0.15$0.08$0.23$54.77$59.73
$57.50$57.00Aug 7$0.12$0.13$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
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$60.00$62.00$64.00Aug 12$0.11$1.8917.18
$60.00$61.00$62.00Sep 4$0.07$0.9313.29
$63.00$64.00$65.00Sep 4$0.07$0.9313.29
$66.00$67.00$68.00Aug 21$0.09$0.9110.11

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 $-0.06, 164 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-$0.75$1.25
$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
$62.00$60.001:2Aug 12-$1.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.77%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.300.520.5%5.77%6.22%4561.3K
$58.00Sep 18$3.100.491.3%5.42%6.74%6544.0K
$57.50Sep 11$2.950.510.5%5.15%5.61%129167
$58.50Sep 18$2.900.472.2%5.07%7.27%4582.0K
$58.00Sep 11$2.740.491.3%4.79%6.11%71352
$59.00Sep 18$2.700.453.1%4.72%7.79%4251.0K
$57.50Sep 4$2.640.510.5%4.61%5.07%27315
$58.50Sep 11$2.540.462.2%4.44%6.64%15113
$59.50Sep 18$2.540.434.0%4.44%8.39%1463.9K
$58.00Sep 4$2.430.481.3%4.25%5.57%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 169,940
Total Puts 40,796
Put/Call Ratio 0.24
Net Difference 129,144

Prior's Put/Call Breakdown

Total Calls 82,667
Total Puts 18,850
Put/Call Ratio 0.23
Net Difference 63,817

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