Tour v494
SLV
iShares Silver Trust
$57.43 +2.82%
(8/7 12:05) ◀
|
Friday, August 7, 2026 (12:10pm)
January 2026
|
▶ (8/7 12:15)
◀ 8/7 12:10 ▶

Option Volume

Detail
ℹ
Current (08/07 12:10pm) 226,562
Calls: 178,203 (79%)
Puts: 48,359 (21%)
Prior (08/06) 103,956
Calls: 84,255 (81%)
Puts: 19,701 (19%)
Current vs Prior +117.94%
Calls: +111.50% (Calls)
Puts: +145.46% (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 -5.91%
Calls: +7.57%
Puts: -35.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:10pm) $27.94M
Calls: $22.28M (80%)
Puts: $5.67M (20%)
Prior (08/06) $19.02M
Calls: $16.61M (87%)
Puts: $2.41M (13%)
Current vs Prior +46.95%
Calls: +34.14%
Puts: +135.17%
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 -35.61%
Calls: -18.03%
Puts: -65.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:10pm) 0.27
Prior (08/06) 0.23
Current vs Prior +16.06%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -44.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:10pm) 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% | 2.82%1.31% | 5.19%5.66% | 12.10%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -51.70% | -17.52%-51.70% | -3.08%-2.45% | -0.17%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -51.91% | -24.32%-55.10% | -7.07%-22.46% | -4.25%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -51.70% | -17.52%-51.70% | -3.08%-2.45% | -0.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.81% | 7.64%
Calls: 12.24% | 5.56%
Puts: 15.38% | 9.72%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +21.35% | -18.72%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +27.74% | -21.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($22.28M) vs puts ($5.67M). Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (178,203 calls vs 48,359 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
12:10BULLISHBULLISHBULLISH
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 502 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 119.359.50$9.431.6%--0.9048
$49.00Sep 189.109.25$9.181.6%110.868.5K
$46.00Sep 1811.7511.95$11.851.7%10.912.1K
$49.00Sep 48.758.90$8.821.7%--0.9042
$46.00Aug 2811.4511.65$11.551.7%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 187.807.90$7.851.3%80.72846
$68.00Sep 1811.2011.35$11.271.3%70.82395
$67.50Sep 1810.7510.90$10.831.4%--0.811.1K
$66.50Sep 189.9010.05$9.981.5%--0.79868
$67.00Aug 289.809.95$9.881.5%--0.8829

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.050.06$0.0616.7%15.1K0.174.6K
$66.00Aug 140.090.10$0.1010.0%500.05147
$60.00Aug 100.110.12$0.128.3%2.6K0.12598
$65.00Aug 140.110.13$0.1216.7%2550.06482
$64.00Aug 140.140.16$0.1513.3%1720.08560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%150.03177
$51.50Aug 140.060.07$0.0714.3%440.04257
$57.00Aug 70.070.08$0.0812.5%3.9K0.23340
$50.00Aug 210.110.13$0.1216.7%2940.0533.2K
$50.50Aug 210.140.17$0.1618.8%220.07171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.3011.50$11.401.8%71.0042
$46.50Aug 710.8011.00$10.901.8%51.0048
$47.00Aug 710.3010.50$10.401.9%61.0049
$47.50Aug 79.8010.00$9.902.0%51.0097
$48.00Aug 79.309.50$9.402.1%591.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.5010.70$10.601.9%230.99--
$62.00Aug 74.504.70$4.604.3%30.993
$65.00Aug 77.507.70$7.602.6%190.993
$64.00Aug 76.506.70$6.603.0%160.98--
$67.00Aug 79.509.70$9.602.1%210.98--

Most actively traded options today. High liquidity = easy entry/exit. 661 active (total vol 208.3K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.991.03$1.014.0%18.3K0.3289.1K
$58.00Aug 70.050.06$0.0616.7%15.1K0.174.6K
$57.00Aug 70.460.52$0.4912.2%9.1K0.777.2K
$60.00Aug 70.010.02$0.0250.0%9.0K0.0315.5K
$57.50Aug 70.170.19$0.1811.1%7.9K0.444.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.631.70$1.674.2%4.2K0.5636
$57.00Aug 70.070.08$0.0812.5%3.9K0.23340
$57.50Aug 70.240.28$0.2615.4%2.4K0.56114
$55.00Aug 70.000.01$0.01100.0%1.9K0.012.8K
$58.00Aug 70.580.71$0.6520.0%1.8K0.83115

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 351.0%, max 869.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18452.5%46.7%869.7%82.2K
$47.00Aug 7Sep 18413.4%45.8%801.9%162.9K
$47.50Aug 7Sep 18379.7%45.1%742.3%51.7K
$48.50Aug 7Sep 18356.0%44.1%707.3%9320
$46.50Aug 7Sep 18367.7%46.0%699.9%52.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18452.5%46.7%869.7%291.0K
$47.00Aug 7Sep 18413.4%45.8%801.9%1206.0K
$47.50Aug 7Sep 18379.7%45.1%742.3%1.5K5.5K
$48.50Aug 7Sep 18356.0%44.1%707.3%221.6K
$46.50Aug 7Sep 18367.7%46.0%699.9%35724

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 1.86)

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
$64.00$65.00Sep 4$0.13$0.87$0.136.69$64.13
$62.00$63.00Aug 21$0.14$0.86$0.146.14$62.14
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
$54.50$54.00Aug 17$0.11$0.39$0.113.55$54.39
$54.50$54.00Aug 19$0.11$0.39$0.113.55$54.39
$53.50$53.00Aug 21$0.11$0.39$0.113.55$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 9.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$54.50$55.00Aug 17$0.40$0.40$0.104.00$54.90
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$54.00$54.50Aug 21$0.40$0.40$0.104.00$54.40
$52.50$53.00Aug 28$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.80$1.80$0.209.00$60.20
$65.00$64.00Sep 4$0.89$0.89$0.118.09$64.11
$65.00$63.00Aug 28$1.77$1.77$0.237.70$63.23
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Aug 7Aug 10$0.05122.2%36.0%
$62.50Aug 10Aug 12$0.0949.5%50.8%
$60.00Aug 7Aug 10$0.10107.5%39.1%
$55.50Aug 7Aug 10$0.1173.0%33.0%
$61.50Aug 10Aug 12$0.1344.7%47.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 7Aug 12$0.05228.7%55.8%
$65.00Aug 7Aug 12$0.05245.2%58.1%
$66.00Aug 7Aug 14$0.05295.9%59.0%
$67.00Aug 7Aug 14$0.05322.7%61.9%
$55.00Aug 7Aug 10$0.0689.6%33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 342 found (cheapest 0.77% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.18$0.26$0.44$57.06$57.940.77%
$57.00Aug 7$0.49$0.08$0.57$56.43$57.570.99%
$58.00Aug 7$0.06$0.65$0.71$57.29$58.711.24%
$56.50Aug 7$0.97$0.03$1.00$55.50$57.501.74%
$57.50Aug 10$0.63$0.72$1.35$56.15$58.852.35%
$57.00Aug 10$0.90$0.48$1.38$55.62$58.382.40%
$58.00Aug 10$0.44$1.03$1.47$56.53$59.472.56%
$56.00Aug 7$1.46$0.02$1.48$54.52$57.482.58%
$56.50Aug 10$1.22$0.31$1.53$54.97$58.032.66%
$59.00Aug 7$0.02$1.60$1.62$57.38$60.622.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$56.50Aug 7$0.02$0.03$0.05$56.45$59.05
$58.00$56.50Aug 7$0.06$0.03$0.09$56.41$58.09
$59.00$57.00Aug 7$0.02$0.08$0.10$56.90$59.10
$58.00$57.00Aug 7$0.06$0.08$0.14$56.86$58.14
$57.50$56.50Aug 7$0.18$0.03$0.21$56.29$57.71
$59.50$55.00Aug 10$0.14$0.07$0.21$54.79$59.71
$57.50$57.00Aug 7$0.18$0.08$0.26$56.74$57.76
$59.50$55.50Aug 10$0.14$0.12$0.26$55.24$59.76
$59.00$55.00Aug 10$0.20$0.07$0.27$54.73$59.27
$59.00$55.50Aug 10$0.20$0.12$0.32$55.18$59.32

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. 61 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
$61.00$62.00$63.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$63.00$64.00$65.00Sep 4$0.06$0.9415.67
$65.00$66.00$67.00Aug 28$0.07$0.9313.29
$59.00$60.00$61.00Sep 4$0.07$0.9313.29

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, 162 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-$0.60$1.40
$47.00$46.001:2Aug 28-$0.05$0.95
$47.00$46.001:2Sep 4-$0.07$0.93
$62.00$60.001:2Aug 12-$1.12$0.88
$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. 135 found (best yield 5.92%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.400.520.1%5.92%6.04%4561.3K
$58.00Sep 18$3.150.501.0%5.48%6.48%6744.0K
$57.50Sep 11$3.000.520.1%5.22%5.35%129167
$58.50Sep 18$2.980.481.9%5.19%7.05%1.4K2.0K
$58.00Sep 11$2.820.501.0%4.91%5.90%71352
$59.00Sep 18$2.790.462.7%4.86%7.59%4451.0K
$57.50Sep 4$2.720.520.1%4.74%4.86%29315
$58.50Sep 11$2.620.471.9%4.56%6.43%15113
$59.50Sep 18$2.610.443.6%4.54%8.15%1463.9K
$58.00Sep 4$2.520.491.0%4.39%5.38%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 178,203
Total Puts 48,359
Put/Call Ratio 0.27
Net Difference 129,844

Prior's Put/Call Breakdown

Total Calls 84,255
Total Puts 19,701
Put/Call Ratio 0.23
Net Difference 64,554

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