Tour v494
SLV
iShares Silver Trust
$57.27 +2.54%
(8/7 12:15) ◀
|
Friday, August 7, 2026 (12:20pm)
January 2026
|
▶ (8/7 12:25)
◀ 8/7 12:20 ▶

Option Volume

Detail
ℹ
Current (08/07 12:20pm) 230,247
Calls: 181,117 (79%)
Puts: 49,130 (21%)
Prior (08/06) 107,661
Calls: 87,199 (81%)
Puts: 20,462 (19%)
Current vs Prior +113.86%
Calls: +107.71% (Calls)
Puts: +140.10% (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 -4.38%
Calls: +9.33%
Puts: -34.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:20pm) $28.03M
Calls: $22.09M (79%)
Puts: $5.94M (21%)
Prior (08/06) $18.95M
Calls: $16.33M (86%)
Puts: $2.62M (14%)
Current vs Prior +47.94%
Calls: +35.29%
Puts: +126.95%
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 -35.41%
Calls: -18.70%
Puts: -63.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:20pm) 0.27
Prior (08/06) 0.23
Current vs Prior +15.60%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -44.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:20pm) 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 1.27% | 2.79%1.27% | 5.15%5.62% | 12.19%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -52.85% | -18.31%-52.85% | -3.78%-3.08% | +0.55%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -53.06% | -25.05%-56.17% | -7.75%-22.96% | -3.56%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -52.85% | -18.31%-52.85% | -3.78%-3.08% | +0.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.33% | 11.27%
Calls: 17.95% | 10.84%
Puts: 14.71% | 11.69%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +43.50% | +19.89%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +51.04% | +15.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($22.09M) vs puts ($5.94M). Unusually high activity with volume up 114% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (181,117 calls vs 49,130 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
12:20BULLISHBULLISHBULLISH
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 505 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 1810.3010.45$10.381.4%--0.901.6K
$48.50Sep 189.409.55$9.481.6%--0.88300
$48.00Aug 219.359.50$9.431.6%30.97121
$48.50Sep 119.259.40$9.321.6%--0.8948
$48.50Sep 49.109.25$9.181.6%10.9237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.7511.90$11.831.3%--0.83312
$67.50Sep 1810.8511.00$10.931.4%--0.811.1K
$65.00Sep 118.458.60$8.521.8%40.7829
$65.00Sep 48.258.40$8.321.8%10.8011
$65.00Aug 288.058.20$8.131.8%60.8361

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.090.10$0.1010.0%590.05147
$60.00Aug 100.100.11$0.119.1%2.7K0.11598
$65.00Aug 140.110.13$0.1216.7%2750.06482
$64.00Aug 140.140.16$0.1513.3%1750.08560
$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%460.04257
$50.00Aug 210.110.13$0.1216.7%3340.0633.2K
$50.50Aug 210.140.17$0.1618.8%220.07171
$56.00Aug 100.170.20$0.1915.8%5230.20118

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 349 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 710.7010.90$10.801.9%51.0048
$47.00Aug 1010.2010.40$10.301.9%31.0025
$48.00Aug 79.209.40$9.302.2%591.0073
$50.00Aug 77.207.40$7.302.7%220.99195
$50.50Aug 106.706.90$6.802.9%110.9971
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 72.632.80$2.726.2%131.0071
$62.00Aug 74.604.80$4.704.3%31.003
$64.00Aug 76.606.80$6.703.0%161.00--
$65.00Aug 77.607.80$7.702.6%191.003
$66.00Aug 78.608.80$8.702.3%141.008

Most actively traded options today. High liquidity = easy entry/exit. 665 active (total vol 211.8K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.951.00$0.985.1%18.3K0.3289.1K
$58.00Aug 70.030.04$0.0425.0%15.5K0.144.6K
$57.00Aug 70.350.42$0.3917.9%9.2K0.727.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
$57.50Aug 70.100.13$0.1225.0%8.0K0.344.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.691.80$1.756.3%4.2K0.5736
$57.00Aug 70.090.11$0.1020.0%4.0K0.28340
$57.50Aug 70.310.36$0.3414.7%2.5K0.66114
$55.00Aug 70.000.01$0.01100.0%1.9K0.012.8K
$58.00Aug 70.670.81$0.7418.9%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. 68 strikes (avg 368.3%, max 892.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18459.3%46.3%892.7%82.2K
$47.00Aug 7Sep 18418.3%45.3%824.3%162.9K
$47.50Aug 7Sep 18383.7%44.6%759.5%51.7K
$48.50Aug 7Sep 18359.5%43.8%721.3%9320
$46.50Aug 7Sep 18372.0%45.6%716.5%52.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18459.3%46.3%892.7%291.0K
$47.00Aug 7Sep 18418.3%45.3%824.3%1206.0K
$47.50Aug 7Sep 18383.7%44.6%759.5%1.5K5.5K
$48.50Aug 7Sep 18359.5%43.8%721.3%221.6K
$46.50Aug 7Sep 18372.0%45.6%716.5%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 1.96)

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
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
$65.00$66.00Sep 4$0.12$0.88$0.127.33$65.12
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 14$0.10$0.40$0.104.00$54.90
$52.00$51.50Sep 11$0.10$0.40$0.104.00$51.90
$51.00$50.50Sep 18$0.10$0.40$0.104.00$50.90
$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. 300 found (best R:R 10.11, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 19$0.40$0.40$0.104.00$54.40
$52.00$52.50Sep 4$0.40$0.40$0.104.00$52.40
$51.00$51.50Sep 11$0.40$0.40$0.104.00$51.40
$51.00$51.50Sep 18$0.40$0.40$0.104.00$51.40
$52.00$52.50Sep 18$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.82$1.82$0.1810.11$60.18
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$66.00$65.00Aug 21$0.90$0.90$0.109.00$65.10
$65.00$64.00Sep 4$0.89$0.89$0.118.09$64.11
$67.00$65.00Sep 4$1.78$1.78$0.228.09$65.22

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
$54.00Aug 7Aug 10$0.05120.9%35.3%
$55.00Aug 7Aug 10$0.0887.5%32.7%
$62.50Aug 10Aug 12$0.0950.4%51.6%
$60.00Aug 7Aug 10$0.1097.0%39.1%
$55.50Aug 7Aug 10$0.1170.5%31.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05306.2%59.6%
$67.00Aug 7Aug 14$0.05333.5%62.6%
$68.00Aug 7Aug 14$0.05305.8%65.7%
$55.00Aug 7Aug 10$0.0687.5%32.7%
$63.00Aug 12Aug 14$0.0852.5%51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 0.80% of stock, avg 11.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.12$0.34$0.46$57.04$57.960.80%
$57.00Aug 7$0.39$0.10$0.49$56.51$57.490.86%
$58.00Aug 7$0.04$0.74$0.78$57.22$58.781.36%
$56.50Aug 7$0.83$0.03$0.86$55.64$57.361.50%
$57.00Aug 10$0.83$0.50$1.33$55.67$58.332.32%
$56.00Aug 7$1.32$0.02$1.34$54.66$57.342.34%
$57.50Aug 10$0.59$0.77$1.36$56.14$58.862.37%
$56.50Aug 10$1.14$0.33$1.47$55.03$57.972.57%
$58.00Aug 10$0.43$1.12$1.55$56.45$59.552.71%
$56.00Aug 10$1.50$0.19$1.69$54.31$57.692.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$56.50Aug 7$0.04$0.03$0.07$56.43$58.07
$58.00$57.00Aug 7$0.04$0.10$0.14$56.86$58.14
$57.50$56.50Aug 7$0.12$0.03$0.15$56.35$57.65
$57.50$57.00Aug 7$0.12$0.10$0.22$56.78$57.72
$59.50$55.00Aug 10$0.15$0.07$0.22$54.78$59.72
$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$0.19$0.34$55.66$59.84
$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. 64 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
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 12$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$65.00$66.00$67.00Aug 14$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.07$0.9313.29
$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. 167 found (best net $-0.04, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 17-$0.04$1.96
$58.00$59.001:2Aug 7$0.00$1.00
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$60.001:2Aug 7-$0.74$1.26
$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-$1.21$0.79

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 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.300.520.4%5.76%6.16%4661.3K
$58.00Sep 18$3.100.501.3%5.41%6.69%6814.0K
$57.50Sep 11$2.970.520.4%5.19%5.59%129167
$58.50Sep 18$2.900.472.1%5.06%7.21%1.4K2.0K
$58.00Sep 11$2.750.491.3%4.80%6.08%71352
$59.00Sep 18$2.700.453.0%4.71%7.74%4501.0K
$57.50Sep 4$2.640.510.4%4.61%5.01%29315
$58.50Sep 11$2.540.472.1%4.44%6.58%15113
$59.50Sep 18$2.530.433.9%4.42%8.31%1463.9K
$58.00Sep 4$2.440.481.3%4.26%5.54%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 181,117
Total Puts 49,130
Put/Call Ratio 0.27
Net Difference 131,987

Prior's Put/Call Breakdown

Total Calls 87,199
Total Puts 20,462
Put/Call Ratio 0.23
Net Difference 66,737

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