Tour v494
SLV
iShares Silver Trust
$57.22 +2.46%
(8/7 12:30) ◀
|
Friday, August 7, 2026 (12:35pm)
January 2026
|
▶ (8/7 12:40)
◀ 8/7 12:35 ▶

Option Volume

Detail
ℹ
Current (08/07 12:35pm) 238,103
Calls: 187,512 (79%)
Puts: 50,591 (21%)
Prior (08/06) 114,315
Calls: 91,846 (80%)
Puts: 22,469 (20%)
Current vs Prior +108.29%
Calls: +104.16% (Calls)
Puts: +125.16% (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 -1.11%
Calls: +13.19%
Puts: -32.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:35pm) $29.22M
Calls: $23.03M (79%)
Puts: $6.19M (21%)
Prior (08/06) $20.13M
Calls: $17.48M (87%)
Puts: $2.65M (13%)
Current vs Prior +45.12%
Calls: +31.77%
Puts: +133.04%
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 -32.68%
Calls: -15.25%
Puts: -61.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:35pm) 0.27
Prior (08/06) 0.24
Current vs Prior +10.29%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -44.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:35pm) 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 1.24% | 2.78%1.24% | 5.14%5.63% | 12.15%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -54.11% | -18.75%-54.11% | -4.03%-3.00% | +0.20%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -54.30% | -25.45%-57.34% | -7.98%-22.89% | -3.89%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -54.11% | -18.75%-54.11% | -4.03%-3.00% | +0.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.29% | 9.46%
Calls: 11.76% | 10.39%
Puts: 10.81% | 8.54%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -0.79% | +0.64%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +4.43% | -3.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($23.03M) vs puts ($6.19M). Unusually high activity with volume up 108% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (187,512 calls vs 50,591 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
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
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 492 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Sep 184.004.05$4.031.2%2.3K0.5910.2K
$56.00Aug 282.963.00$2.981.3%3260.601.2K
$51.00Aug 286.656.75$6.701.5%--0.88254
$48.50Sep 119.159.30$9.231.6%--0.8948
$49.00Sep 188.909.05$8.981.7%110.868.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 2810.9011.05$10.981.4%50.909
$67.50Sep 1810.9011.05$10.981.4%--0.811.1K
$65.50Sep 189.159.30$9.231.6%--0.77808
$66.00Aug 289.059.20$9.131.6%--0.8746
$65.00Sep 188.758.90$8.821.7%160.7619.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 100.050.06$0.0616.7%250.0648
$60.50Aug 100.070.08$0.0812.5%1250.0841
$67.00Aug 140.070.08$0.0812.5%360.04117
$66.00Aug 140.080.09$0.0911.1%590.04147
$65.00Aug 140.100.11$0.119.1%2760.06482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%150.03177
$52.50Aug 140.110.12$0.128.3%340.07151
$50.00Aug 210.110.13$0.1216.7%3350.0633.2K
$53.00Aug 140.140.16$0.1513.3%1230.09584
$50.50Aug 210.140.17$0.1618.8%220.07171

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
$46.00Aug 711.1011.30$11.201.8%71.0042
$46.50Aug 710.6010.80$10.701.9%51.0048
$47.00Aug 710.1010.30$10.202.0%121.0049
$47.50Aug 79.609.80$9.702.1%111.0097
$48.00Aug 79.109.30$9.202.2%591.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.7010.90$10.801.9%251.00--
$62.00Aug 74.704.90$4.804.2%30.993
$65.00Aug 77.707.90$7.802.6%190.993
$60.00Aug 72.712.88$2.806.1%130.9971
$67.00Aug 79.709.90$9.802.0%210.99--

Most actively traded options today. High liquidity = easy entry/exit. 669 active (total vol 219.3K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.910.95$0.934.3%18.4K0.3189.1K
$58.00Aug 70.030.04$0.0425.0%15.7K0.114.6K
$57.00Aug 70.320.36$0.3411.8%9.3K0.677.2K
$60.00Aug 70.000.01$0.01100.0%9.1K0.0115.5K
$57.50Aug 70.090.11$0.1020.0%8.5K0.304.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.100.13$0.1225.0%4.4K0.33340
$58.00Aug 141.731.83$1.785.6%4.2K0.5836
$57.50Aug 70.350.39$0.3710.8%2.5K0.70114
$55.00Aug 70.000.01$0.01100.0%1.9K0.012.8K
$58.00Aug 70.750.84$0.8011.2%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. 71 strikes (avg 371.6%, max 930.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18473.7%46.0%930.7%82.2K
$47.00Aug 7Sep 18431.2%44.8%862.4%222.9K
$47.50Aug 7Sep 18395.4%44.7%785.3%111.7K
$48.50Aug 7Sep 18370.2%43.4%753.7%9320
$46.50Aug 7Sep 18383.5%45.4%744.0%52.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18473.7%46.0%930.7%291.0K
$47.00Aug 7Sep 18431.2%44.8%862.4%1246.0K
$47.50Aug 7Sep 18395.4%44.7%785.3%1.5K5.5K
$48.50Aug 7Sep 18370.2%43.4%753.7%221.6K
$46.50Aug 7Sep 18383.5%45.4%744.0%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 10.90, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$63.00$64.00Aug 28$0.11$0.89$0.118.09$63.11
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
$60.00$61.00Aug 14$0.15$0.85$0.155.67$60.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.21$2.29$0.2110.90$52.79
$54.50$54.00Aug 17$0.10$0.40$0.104.00$54.40
$55.00$54.50Aug 14$0.11$0.39$0.113.55$54.89
$55.00$54.50Aug 17$0.11$0.39$0.113.55$54.89
$54.00$53.50Aug 21$0.11$0.39$0.113.55$53.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 14.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.50$51.00Aug 19$1.40$1.40$0.1014.00$50.90
$54.00$54.50Aug 14$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 19$0.40$0.40$0.104.00$53.40
$54.00$54.50Aug 19$0.40$0.40$0.104.00$54.40
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 12$1.82$1.82$0.1810.11$60.18
$64.00$63.00Aug 28$0.90$0.90$0.109.00$63.10
$65.00$64.00Aug 28$0.90$0.90$0.109.00$64.10
$67.00$65.00Sep 4$1.77$1.77$0.237.70$65.23
$67.00$66.00Aug 21$0.87$0.87$0.136.69$66.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05370.2%65.5%
$49.00Aug 7Aug 12$0.05336.9%60.0%
$55.00Aug 7Aug 10$0.0788.5%31.3%
$60.00Aug 7Aug 10$0.09102.6%39.6%
$62.50Aug 10Aug 12$0.0949.8%51.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0688.5%31.3%
$60.00Aug 7Aug 10$0.07102.6%39.6%
$63.00Aug 12Aug 14$0.0853.3%51.8%
$55.50Aug 7Aug 10$0.1170.8%30.5%
$59.00Aug 7Aug 10$0.1484.3%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 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$0.37$0.47$57.03$57.970.82%
$56.50Aug 7$0.76$0.03$0.79$55.71$57.291.38%
$58.00Aug 7$0.04$0.80$0.84$57.16$58.841.47%
$56.00Aug 7$1.22$0.02$1.24$54.76$57.242.17%
$57.00Aug 10$0.77$0.54$1.31$55.69$58.312.29%
$57.50Aug 10$0.54$0.82$1.36$56.14$58.862.38%
$56.50Aug 10$1.06$0.36$1.42$55.08$57.922.48%
$58.00Aug 10$0.38$1.15$1.53$56.47$59.532.67%
$56.00Aug 10$1.42$0.20$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 4.95%)

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
$59.50$55.00Aug 10$0.14$0.07$0.21$54.79$59.71
$57.50$57.00Aug 7$0.10$0.12$0.22$56.78$57.72
$59.00$55.00Aug 10$0.19$0.07$0.26$54.74$59.26
$59.50$55.50Aug 10$0.14$0.12$0.26$55.24$59.76
$59.00$55.50Aug 10$0.19$0.12$0.31$55.19$59.31
$58.50$55.00Aug 10$0.27$0.07$0.34$54.66$58.84
$59.50$56.00Aug 10$0.14$0.20$0.34$55.66$59.84

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.06$0.9415.67
$48.00$49.50$51.00Aug 19$0.10$1.4014.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 12$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$64.00$65.00$66.00Aug 21$0.06$0.9415.67
$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. 173 found (best net $-0.04, 166 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-$0.80$1.20
$47.00$46.001:2Aug 28-$0.05$0.95
$47.00$46.001:2Sep 4-$0.09$0.91
$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 5.68%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.250.520.5%5.68%6.17%4671.3K
$58.00Sep 18$3.050.491.4%5.33%6.69%7164.0K
$57.50Sep 11$2.900.510.5%5.07%5.56%132167
$58.50Sep 18$2.860.472.2%5.00%7.24%1.4K2.0K
$58.00Sep 11$2.700.491.4%4.72%6.08%72352
$59.00Sep 18$2.670.453.1%4.67%7.78%4701.0K
$57.50Sep 4$2.590.510.5%4.53%5.02%29315
$58.50Sep 11$2.490.462.2%4.35%6.59%15113
$59.50Sep 18$2.490.434.0%4.35%8.34%1463.9K
$58.00Sep 4$2.380.481.4%4.16%5.52%8492.3K

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 187,512
Total Puts 50,591
Put/Call Ratio 0.27
Net Difference 136,921

Prior's Put/Call Breakdown

Total Calls 91,846
Total Puts 22,469
Put/Call Ratio 0.24
Net Difference 69,377

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