Tour v494
SLV
iShares Silver Trust
$57.41 +2.79%
(8/7 12:10) ◀
|
Friday, August 7, 2026 (12:15pm)
January 2026
|
▶ (8/7 12:20)
◀ 8/7 12:15 ▶

Option Volume

Detail
ℹ
Current (08/07 12:15pm) 228,706
Calls: 179,891 (79%)
Puts: 48,815 (21%)
Prior (08/06) 105,224
Calls: 85,067 (81%)
Puts: 20,157 (19%)
Current vs Prior +117.35%
Calls: +111.47% (Calls)
Puts: +142.17% (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 -5.02%
Calls: +8.59%
Puts: -35.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:15pm) $28.19M
Calls: $22.43M (80%)
Puts: $5.76M (20%)
Prior (08/06) $19.08M
Calls: $16.58M (87%)
Puts: $2.50M (13%)
Current vs Prior +47.78%
Calls: +35.31%
Puts: +130.57%
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 -35.04%
Calls: -17.47%
Puts: -64.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:15pm) 0.27
Prior (08/06) 0.24
Current vs Prior +14.52%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -44.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:15pm) 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% | 2.84%1.31% | 5.17%5.66% | 12.11%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -51.68% | -16.98%-51.68% | -3.37%-2.42% | -0.13%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -51.89% | -23.83%-55.08% | -7.35%-22.43% | -4.21%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -51.68% | -16.98%-51.68% | -3.37%-2.42% | -0.13%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.89% | 9.11%
Calls: 16.67% | 10.00%
Puts: 11.11% | 8.22%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +22.06% | -3.09%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +28.48% | -6.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($22.43M) vs puts ($5.76M). Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (179,891 calls vs 48,815 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
12:15BULLISHBULLISHBULLISH
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 508 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 1910.9011.05$10.981.4%1101.00--
$47.00Sep 1810.8511.00$10.931.4%100.912.9K
$51.00Sep 117.207.30$7.251.4%20.8354
$47.50Sep 1810.4010.55$10.481.4%--0.911.6K
$48.50Sep 119.359.50$9.431.6%--0.9048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 1811.2011.35$11.271.3%70.81395
$67.50Sep 1810.7510.90$10.831.4%--0.801.1K
$67.00Aug 289.809.95$9.881.5%--0.8829
$66.00Sep 189.459.60$9.521.6%30.771.6K
$65.50Sep 189.009.15$9.071.7%--0.76808

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.090.10$0.1010.0%500.05147
$60.00Aug 100.100.11$0.119.1%2.7K0.11598
$65.00Aug 140.110.13$0.1216.7%2550.06482
$57.50Aug 70.150.18$0.1618.8%7.9K0.434.4K
$64.00Aug 140.150.16$0.166.3%1730.08560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%150.03177
$51.50Aug 140.060.07$0.0714.3%440.04257
$50.00Aug 210.110.13$0.1216.7%3330.0533.2K
$50.50Aug 210.140.17$0.1618.8%220.07171
$56.00Aug 100.170.19$0.1811.1%5230.19118

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1011.3011.50$11.401.8%11.0011
$46.50Aug 1010.8011.00$10.901.8%31.001
$47.00Aug 1010.3010.50$10.401.9%31.0025
$47.50Aug 109.8010.00$9.902.0%151.006
$48.00Aug 109.309.50$9.402.1%651.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 72.532.67$2.605.4%131.0071
$62.00Aug 74.504.70$4.604.3%31.003
$64.00Aug 76.506.70$6.603.0%161.00--
$65.00Aug 77.507.70$7.602.6%191.003
$66.00Aug 78.508.70$8.602.3%141.008

Most actively traded options today. High liquidity = easy entry/exit. 665 active (total vol 210.3K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.981.03$1.005.0%18.3K0.3289.1K
$58.00Aug 70.040.06$0.0540.0%15.1K0.164.6K
$57.00Aug 70.440.52$0.4816.7%9.1K0.787.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
$57.50Aug 70.150.18$0.1618.8%7.9K0.434.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.631.71$1.674.8%4.2K0.5636
$57.00Aug 70.060.08$0.0728.6%4.0K0.22340
$57.50Aug 70.250.28$0.2711.1%2.4K0.57114
$55.00Aug 70.000.01$0.01100.0%1.9K0.012.8K
$58.00Aug 70.580.70$0.6418.8%1.8K0.84115

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 354.1%, max 879.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18456.9%46.7%879.0%82.2K
$47.00Aug 7Sep 18417.5%45.7%814.2%162.9K
$47.50Aug 7Sep 18383.2%45.1%750.2%51.7K
$48.50Aug 7Sep 18359.4%44.2%712.5%9320
$46.50Aug 7Sep 18371.2%46.0%707.5%52.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18456.9%46.7%879.0%291.0K
$47.00Aug 7Sep 18417.5%45.7%814.2%1206.0K
$47.50Aug 7Sep 18383.2%45.1%750.2%1.5K5.5K
$48.50Aug 7Sep 18359.4%44.2%712.5%221.6K
$46.50Aug 7Sep 18371.2%46.0%707.5%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 12.16, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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
$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
$51.00$50.50Sep 18$0.10$0.40$0.104.00$50.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 8.52, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.50$55.00Aug 12$0.40$0.40$0.104.00$54.90
$53.50$54.00Aug 17$0.40$0.40$0.104.00$53.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.79$1.79$0.218.52$60.21
$67.00$65.00Sep 4$1.78$1.78$0.228.09$65.22
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$65.00$64.00Sep 4$0.87$0.87$0.136.69$64.13
$61.00$60.00Aug 14$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Aug 7Aug 10$0.05139.5%37.0%
$54.50Aug 7Aug 10$0.05106.7%34.3%
$55.00Aug 7Aug 10$0.0690.2%33.5%
$62.50Aug 10Aug 12$0.0949.7%50.9%
$60.00Aug 7Aug 10$0.1092.3%38.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 7Aug 12$0.05231.5%55.9%
$65.00Aug 7Aug 12$0.05248.0%58.1%
$66.00Aug 7Aug 14$0.05299.2%58.9%
$67.00Aug 7Aug 14$0.05326.3%61.9%
$55.00Aug 7Aug 10$0.0690.2%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 0.75% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.16$0.27$0.43$57.07$57.930.75%
$57.00Aug 7$0.48$0.07$0.55$56.45$57.550.96%
$58.00Aug 7$0.05$0.64$0.69$57.31$58.691.20%
$56.50Aug 7$0.94$0.03$0.97$55.53$57.471.69%
$57.50Aug 10$0.63$0.73$1.36$56.14$58.862.37%
$57.00Aug 10$0.90$0.48$1.38$55.62$58.382.40%
$56.00Aug 7$1.42$0.02$1.44$54.56$57.442.51%
$58.00Aug 10$0.44$1.02$1.46$56.54$59.462.54%
$56.50Aug 10$1.21$0.30$1.51$54.99$58.012.63%
$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. 254 found (cheapest 0.14% of stock, avg 5.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$56.50Aug 7$0.05$0.03$0.08$56.42$58.08
$58.00$57.00Aug 7$0.05$0.07$0.12$56.88$58.12
$57.50$56.50Aug 7$0.16$0.03$0.19$56.31$57.69
$59.50$55.00Aug 10$0.15$0.07$0.22$54.78$59.72
$57.50$57.00Aug 7$0.16$0.07$0.23$56.77$57.73
$59.00$55.00Aug 10$0.20$0.07$0.27$54.73$59.27
$59.50$55.50Aug 10$0.15$0.12$0.27$55.23$59.77
$59.00$55.50Aug 10$0.20$0.12$0.32$55.18$59.32
$59.50$56.00Aug 10$0.15$0.18$0.33$55.67$59.83
$58.50$55.00Aug 10$0.30$0.07$0.37$54.63$58.87

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

No iron condor setups found

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
$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$63.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$63.00$64.00$65.00Aug 28$0.07$0.9313.29
$56.50$57.00$57.50Aug 12$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. 169 found (best net $-0.04, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 17-$0.04$1.96
$59.00$60.001:2Aug 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-$1.14$0.86
$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$3.400.520.2%5.92%6.08%4661.3K
$58.00Sep 18$3.150.501.0%5.49%6.51%6774.0K
$57.50Sep 11$3.000.520.2%5.23%5.38%129167
$58.50Sep 18$2.970.481.9%5.17%7.07%1.4K2.0K
$58.00Sep 11$2.820.491.0%4.91%5.94%71352
$59.00Sep 18$2.770.462.8%4.82%7.59%4451.0K
$57.50Sep 4$2.720.520.2%4.74%4.89%29315
$58.50Sep 11$2.600.471.9%4.53%6.43%15113
$59.50Sep 18$2.590.443.6%4.51%8.15%1463.9K
$58.00Sep 4$2.510.491.0%4.37%5.40%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 179,891
Total Puts 48,815
Put/Call Ratio 0.27
Net Difference 131,076

Prior's Put/Call Breakdown

Total Calls 85,067
Total Puts 20,157
Put/Call Ratio 0.24
Net Difference 64,910

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