Tour v494
SLV
iShares Silver Trust
$57.28 +2.56%
(8/7 12:00) ◀
|
Friday, August 7, 2026 (12:05pm)
January 2026
|
▶ (8/7 12:10)
◀ 8/7 12:05 ▶

Option Volume

Detail
ℹ
Current (08/07 12:05pm) 219,249
Calls: 173,405 (79%)
Puts: 45,844 (21%)
Prior (08/06) 102,781
Calls: 83,410 (81%)
Puts: 19,371 (19%)
Current vs Prior +113.32%
Calls: +107.89% (Calls)
Puts: +136.66% (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 -8.94%
Calls: +4.68%
Puts: -38.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:05pm) $26.06M
Calls: $20.38M (78%)
Puts: $5.68M (22%)
Prior (08/06) $18.60M
Calls: $16.19M (87%)
Puts: $2.41M (13%)
Current vs Prior +40.09%
Calls: +25.87%
Puts: +135.48%
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 -39.95%
Calls: -25.01%
Puts: -64.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:05pm) 0.26
Prior (08/06) 0.23
Current vs Prior +13.84%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -45.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:05pm) 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% | 2.86%1.31% | 5.17%5.67% | 12.22%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -51.57% | -16.28%-51.57% | -3.47%-2.20% | +0.82%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -51.78% | -23.18%-54.98% | -7.46%-22.25% | -3.30%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -51.57% | -16.28%-51.57% | -3.47%-2.20% | +0.82%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.03% | 9.12%
Calls: 15.38% | 7.41%
Puts: 16.67% | 10.84%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +40.86% | -2.98%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +48.27% | -6.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($20.38M) vs puts ($5.68M). Unusually high activity with volume up 113% vs prior - elevated interest. Extreme bullish P/C ratio of 0.26 - heavy call buying (173,405 calls vs 45,844 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
12:05BULLISHBULLISHBULLISH
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 485 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 286.706.80$6.751.5%--0.88254
$60.00Sep 182.412.45$2.431.6%3.8K0.4139.0K
$49.00Sep 188.959.10$9.021.7%110.868.5K
$46.00Sep 1811.6011.80$11.701.7%10.922.1K
$46.00Aug 2811.3011.50$11.401.8%--1.0023
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 189.609.75$9.681.5%30.781.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.090.10$0.1010.0%500.05147
$65.00Aug 140.110.13$0.1216.7%2550.06482
$57.50Aug 70.120.14$0.1315.4%7.3K0.344.4K
$64.00Aug 140.140.16$0.1513.3%1720.08560
$63.00Aug 140.180.21$0.2015.0%2330.104.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%150.03177
$51.50Aug 140.060.07$0.0714.3%440.04257
$48.00Aug 210.060.07$0.0714.3%2200.037.0K
$47.00Aug 280.100.12$0.1118.2%370.042.2K
$50.00Aug 210.120.13$0.137.7%2930.0633.2K

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. 659 active (total vol 201.3K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.951.00$0.985.1%18.3K0.3189.1K
$58.00Aug 70.040.05$0.0520.0%14.9K0.144.6K
$60.00Aug 70.010.02$0.0250.0%9.0K0.0315.5K
$57.00Aug 70.360.42$0.3915.4%8.7K0.697.2K
$57.50Aug 70.120.14$0.1315.4%7.3K0.344.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.721.83$1.786.2%4.2K0.5736
$57.00Aug 70.100.13$0.1225.0%3.8K0.31340
$57.50Aug 70.330.39$0.3616.7%2.4K0.66114
$55.00Aug 70.000.01$0.01100.0%1.9K0.012.8K
$58.00Aug 70.720.86$0.7917.7%1.8K0.86115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 339.7%, max 861.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18443.7%46.1%861.7%82.2K
$47.00Aug 7Sep 18403.9%45.3%792.1%162.9K
$47.50Aug 7Sep 18370.4%44.8%726.7%51.7K
$46.50Aug 7Sep 18359.3%45.4%690.8%52.1K
$48.50Aug 7Sep 18346.9%44.1%685.8%9320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18443.5%46.1%861.5%291.0K
$47.00Aug 7Sep 18403.8%45.3%791.9%1206.0K
$47.50Aug 7Sep 18370.3%44.8%726.6%245.5K
$46.50Aug 7Sep 18359.1%45.4%690.7%35724
$48.50Aug 7Sep 18346.7%44.1%685.7%221.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 11.50, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$66.00$67.00Sep 4$0.11$0.89$0.118.09$66.11
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$63.00$64.00Aug 28$0.13$0.87$0.136.69$63.13
$64.00$65.00Sep 4$0.13$0.87$0.136.69$64.13
$60.00$61.00Aug 14$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.20$2.30$0.2011.50$52.80
$55.00$54.50Aug 14$0.10$0.40$0.104.00$54.90
$53.50$53.00Aug 21$0.10$0.40$0.104.00$53.40
$50.50$50.00Sep 11$0.10$0.40$0.104.00$50.40
$55.50$55.00Aug 12$0.11$0.39$0.113.55$55.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 309 found (best R:R 19.00, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$55.50Aug 12$0.40$0.40$0.104.00$55.40
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$53.50$54.00Aug 21$0.40$0.40$0.104.00$53.90
$52.00$52.50Aug 28$0.40$0.40$0.104.00$52.40
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$62.00Aug 12$1.90$1.90$0.1019.00$62.10
$62.00$60.00Aug 12$1.82$1.82$0.1810.11$60.18
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$62.00$61.00Aug 14$0.89$0.89$0.118.09$61.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0584.4%32.9%
$60.00Aug 7Aug 10$0.09111.7%39.7%
$62.50Aug 10Aug 12$0.0951.2%52.3%
$55.50Aug 7Aug 10$0.1281.2%31.7%
$61.50Aug 10Aug 12$0.1346.5%48.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05298.1%59.9%
$67.00Aug 7Aug 14$0.05324.6%62.8%
$68.00Aug 7Aug 14$0.05297.6%66.0%
$55.00Aug 7Aug 10$0.0783.2%32.9%
$60.00Aug 7Aug 10$0.10111.7%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 341 found (cheapest 0.86% of stock, avg 11.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.13$0.36$0.49$57.01$57.990.86%
$57.00Aug 7$0.39$0.12$0.51$56.49$57.510.89%
$56.50Aug 7$0.77$0.04$0.81$55.69$57.311.41%
$58.00Aug 7$0.05$0.79$0.84$57.16$58.841.47%
$56.00Aug 7$1.26$0.02$1.28$54.72$57.282.23%
$57.00Aug 10$0.81$0.55$1.36$55.64$58.362.37%
$57.50Aug 10$0.56$0.83$1.39$56.11$58.892.43%
$56.50Aug 10$1.09$0.35$1.44$55.06$57.942.51%
$58.00Aug 10$0.42$1.15$1.57$56.43$59.572.74%
$56.00Aug 10$1.46$0.20$1.66$54.34$57.662.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$56.00Aug 7$0.05$0.02$0.07$55.93$58.07
$58.00$56.50Aug 7$0.05$0.04$0.09$56.41$58.09
$57.50$56.00Aug 7$0.13$0.02$0.15$55.85$57.65
$57.50$56.50Aug 7$0.13$0.04$0.17$56.33$57.67
$58.00$57.00Aug 7$0.05$0.12$0.17$56.83$58.17
$59.50$55.00Aug 10$0.14$0.08$0.22$54.78$59.72
$57.50$57.00Aug 7$0.13$0.12$0.25$56.75$57.75
$59.50$55.50Aug 10$0.14$0.13$0.27$55.23$59.77
$59.00$55.00Aug 10$0.20$0.08$0.28$54.72$59.28
$59.00$55.50Aug 10$0.20$0.13$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 0.32, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5354/54Aug 19$0.60$1.900.32$52.40$54.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.50$51.00Aug 19$0.05$1.4529.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$64.00$65.00$66.00Aug 17$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.00$64.00Aug 12$0.08$1.9224.00
$66.00$67.00$68.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Sep 4$0.06$0.9415.67
$58.00$59.00$60.00Aug 17$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. 168 found (best net $-0.04, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 17-$0.04$1.96
$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-$0.73$1.27
$47.00$46.001:2Aug 28-$0.05$0.95
$47.00$46.001:2Sep 4-$0.07$0.93
$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. 135 found (best yield 5.76%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.300.520.4%5.76%6.15%4561.3K
$58.00Sep 18$3.100.491.3%5.41%6.67%6744.0K
$57.50Sep 11$2.970.510.4%5.19%5.57%129167
$58.50Sep 18$2.890.472.1%5.05%7.18%4582.0K
$58.00Sep 11$2.750.491.3%4.80%6.06%71352
$59.00Sep 18$2.720.453.0%4.75%7.75%4301.0K
$57.50Sep 4$2.640.510.4%4.61%4.99%29315
$58.50Sep 11$2.550.462.1%4.45%6.58%15113
$59.50Sep 18$2.530.433.9%4.42%8.29%1463.9K
$58.00Sep 4$2.440.481.3%4.26%5.52%8472.3K

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 173,405
Total Puts 45,844
Put/Call Ratio 0.26
Net Difference 127,561

Prior's Put/Call Breakdown

Total Calls 83,410
Total Puts 19,371
Put/Call Ratio 0.23
Net Difference 64,039

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