Tour v494
SLV
iShares Silver Trust
$57.23 +2.47%
(8/7 12:20) ◀
|
Friday, August 7, 2026 (12:25pm)
January 2026
|
▶ (8/7 12:30)
◀ 8/7 12:25 ▶

Option Volume

Detail
ℹ
Current (08/07 12:25pm) 233,087
Calls: 183,624 (79%)
Puts: 49,463 (21%)
Prior (08/06) 110,430
Calls: 88,631 (80%)
Puts: 21,799 (20%)
Current vs Prior +111.07%
Calls: +107.18% (Calls)
Puts: +126.90% (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 -3.20%
Calls: +10.85%
Puts: -34.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:25pm) $28.67M
Calls: $22.58M (79%)
Puts: $6.09M (21%)
Prior (08/06) $19.25M
Calls: $16.57M (86%)
Puts: $2.68M (14%)
Current vs Prior +48.96%
Calls: +36.29%
Puts: +127.46%
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 -33.94%
Calls: -16.90%
Puts: -62.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:25pm) 0.27
Prior (08/06) 0.25
Current vs Prior +9.52%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -44.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:25pm) 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 1.26% | 2.78%1.26% | 5.14%5.61% | 12.14%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -53.47% | -18.76%-53.47% | -4.04%-3.32% | +0.18%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -53.67% | -25.46%-56.75% | -8.00%-23.14% | -3.91%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -53.47% | -18.76%-53.47% | -4.04%-3.32% | +0.18%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.25% | 11.30%
Calls: 14.71% | 10.26%
Puts: 15.79% | 12.35%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +34.01% | +20.21%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +41.05% | +15.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($22.58M) vs puts ($6.09M). Unusually high activity with volume up 111% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (183,624 calls vs 49,463 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
12:25BULLISHBULLISHBULLISH
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 486 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 1811.1511.30$11.231.3%--0.912.0K
$58.50Sep 182.882.92$2.901.4%1.4K0.472.0K
$47.00Sep 1810.7010.85$10.771.4%100.912.9K
$47.50Sep 1810.2510.40$10.331.5%--0.901.6K
$48.00Sep 189.809.95$9.881.5%700.8911.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.9011.05$10.981.4%--0.811.1K
$57.00Sep 183.103.15$3.131.6%4060.461.4K
$68.50Sep 1811.8012.00$11.901.7%--0.83312
$65.00Sep 118.508.65$8.571.8%40.7829
$61.00Sep 185.605.70$5.651.8%40.631.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 140.070.08$0.0812.5%360.04117
$66.00Aug 140.090.10$0.1010.0%590.05147
$60.00Aug 100.100.11$0.119.1%2.7K0.10598
$65.00Aug 140.110.13$0.1216.7%2750.06482
$64.00Aug 140.140.15$0.156.7%1750.08560
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
$53.50Aug 140.170.20$0.1915.8%1500.111.1K

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 1011.1511.35$11.251.8%11.0011
$46.50Aug 1010.6510.85$10.751.9%31.001
$47.00Aug 1010.1510.35$10.252.0%31.0025
$47.50Aug 109.659.85$9.752.1%151.006
$48.00Aug 109.159.35$9.252.2%651.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 72.692.88$2.796.8%131.0071
$62.00Aug 74.654.85$4.754.2%31.003
$64.00Aug 76.656.85$6.753.0%161.00--
$65.00Aug 77.657.85$7.752.6%191.003
$66.00Aug 78.658.85$8.752.3%141.008

Most actively traded options today. High liquidity = easy entry/exit. 665 active (total vol 214.5K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.950.98$0.973.1%18.3K0.3189.1K
$58.00Aug 70.030.04$0.0425.0%15.5K0.114.6K
$57.00Aug 70.310.36$0.3414.7%9.2K0.677.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
$57.50Aug 70.090.11$0.1020.0%8.2K0.304.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 141.731.82$1.785.1%4.2K0.5736
$57.00Aug 70.100.13$0.1225.0%4.0K0.33340
$57.50Aug 70.350.41$0.3815.8%2.5K0.70114
$55.00Aug 70.000.01$0.01100.0%1.9K0.012.8K
$58.00Aug 70.720.86$0.7917.7%1.8K0.89115

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 376.3%, max 908.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18462.1%45.8%908.3%82.2K
$47.00Aug 7Sep 18422.0%44.5%848.2%162.9K
$47.50Aug 7Sep 18385.8%44.5%766.5%51.7K
$48.50Aug 7Sep 18361.3%43.2%735.8%9320
$46.50Aug 7Sep 18374.2%45.3%725.9%52.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18462.1%45.8%908.3%291.0K
$47.00Aug 7Sep 18422.0%44.5%848.2%1246.0K
$47.50Aug 7Sep 18385.8%44.5%766.5%1.5K5.5K
$48.50Aug 7Sep 18361.3%43.2%735.8%221.6K
$46.50Aug 7Sep 18374.2%45.3%725.9%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 11.50, avg 1.94)

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
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
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
$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
$55.00$54.50Aug 17$0.11$0.39$0.113.55$54.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 9.53, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$54.00$54.50Aug 19$0.40$0.40$0.104.00$54.40
$52.50$53.00Aug 28$0.40$0.40$0.104.00$52.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.81$1.81$0.199.53$60.19
$62.00$61.00Aug 14$0.89$0.89$0.118.09$61.11
$67.00$65.00Sep 4$1.77$1.77$0.237.70$65.23
$66.00$65.00Aug 28$0.87$0.87$0.136.69$65.13
$63.00$62.00Sep 11$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0986.3%31.2%
$62.50Aug 10Aug 12$0.0951.1%51.8%
$60.00Aug 7Aug 10$0.10100.1%40.1%
$55.50Aug 7Aug 10$0.1169.1%30.0%
$61.50Aug 10Aug 12$0.1346.4%49.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 7Aug 14$0.05339.2%62.2%
$68.00Aug 7Aug 14$0.05310.9%65.2%
$55.00Aug 7Aug 10$0.0686.3%31.2%
$60.00Aug 7Aug 10$0.07100.1%40.1%
$63.00Aug 12Aug 14$0.0853.1%51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 0.80% of stock, avg 11.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 7$0.34$0.12$0.46$56.54$57.460.80%
$57.50Aug 7$0.10$0.38$0.48$57.02$57.980.84%
$56.50Aug 7$0.77$0.03$0.80$55.70$57.301.40%
$58.00Aug 7$0.04$0.79$0.83$57.17$58.831.45%
$56.00Aug 7$1.25$0.02$1.27$54.73$57.272.22%
$57.00Aug 10$0.78$0.55$1.33$55.67$58.332.32%
$57.50Aug 10$0.56$0.81$1.37$56.13$58.872.39%
$56.50Aug 10$1.08$0.32$1.40$55.10$57.902.45%
$58.00Aug 10$0.41$1.17$1.58$56.42$59.582.76%
$56.00Aug 10$1.44$0.18$1.62$54.38$57.622.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$56.50Aug 7$0.04$0.03$0.07$56.43$58.07
$57.50$56.50Aug 7$0.10$0.03$0.13$56.37$57.63
$58.00$57.00Aug 7$0.04$0.12$0.16$56.84$58.16
$57.50$57.00Aug 7$0.10$0.12$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$0.19$0.07$0.26$54.74$59.26
$59.50$55.50Aug 10$0.15$0.11$0.26$55.24$59.76
$59.00$55.50Aug 10$0.19$0.11$0.30$55.20$59.30
$59.50$56.00Aug 10$0.15$0.18$0.33$55.67$59.83
$58.50$55.00Aug 10$0.28$0.07$0.35$54.65$58.85

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. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 10$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$65.00$66.00$67.00Aug 28$0.06$0.9415.67
$61.00$62.00$63.00Aug 14$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$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
$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-$0.83$1.17
$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. 134 found (best yield 5.77%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.300.520.5%5.77%6.24%4661.3K
$58.00Sep 18$3.050.491.4%5.33%6.67%6854.0K
$57.50Sep 11$2.910.510.5%5.08%5.56%129167
$58.50Sep 18$2.880.472.2%5.03%7.25%1.4K2.0K
$58.00Sep 11$2.710.491.4%4.74%6.08%71352
$59.00Sep 18$2.690.453.1%4.70%7.79%4501.0K
$57.50Sep 4$2.610.510.5%4.56%5.03%29315
$58.50Sep 11$2.510.462.2%4.39%6.60%15113
$59.50Sep 18$2.510.434.0%4.39%8.35%1463.9K
$58.00Sep 4$2.400.481.4%4.19%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 183,624
Total Puts 49,463
Put/Call Ratio 0.27
Net Difference 134,161

Prior's Put/Call Breakdown

Total Calls 88,631
Total Puts 21,799
Put/Call Ratio 0.25
Net Difference 66,832

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