Tour v494
SLV
iShares Silver Trust
$57.89 +3.64%
(8/6 18:13) ◀
|
Friday, August 7, 2026 (9:35am)
January 2026
|
▶ (8/7 09:40)
◀ 8/7 09:35 ▶

Option Volume

Detail
ℹ
Current (08/07 9:35am) 28,742
Calls: 24,512 (85%)
Puts: 4,230 (15%)
Prior (08/06) 9,129
Calls: 7,391 (81%)
Puts: 1,738 (19%)
Current vs Prior +214.84%
Calls: +231.65% (Calls)
Puts: +143.38% (Puts)
Prior 7-Day Total 1,625,568
Calls: 1,095,218 (67%)
Puts: 530,350 (33%)
Prior 7-Day Average 232,224
Calls: 156,459 (67%)
Puts: 75,764 (33%)
Current vs Prior 7-Day Avg -87.62%
Calls: -84.33%
Puts: -94.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:35am) $3.44M
Calls: $3.11M (90%)
Puts: $332.9K (10%)
Prior (08/06) $1.21M
Calls: $1.03M (85%)
Puts: $181.9K (15%)
Current vs Prior +183.87%
Calls: +201.66%
Puts: +83.07%
Prior 7-Day Total $254.58M
Calls: $180.55M (71%)
Puts: $74.04M (29%)
Prior 7-Day Average $36.37M
Calls: $25.79M (71%)
Puts: $10.58M (29%)
Current vs Prior 7-Day Avg -90.54%
Calls: -87.95%
Puts: -96.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:35am) 0.17
Prior (08/06) 0.24
Current vs Prior -26.61%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -67.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:35am) 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 10,125,086
Calls: 7,007,382 (69%)
Puts: 3,117,704 (31%)
Prior 7-Day Average 1,446,440
Calls: 1,001,054 (69%)
Puts: 445,386 (31%)
Current vs Prior 7-Day Avg +70.88%
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 1.85% | 2.95%1.85% | 5.30%5.82% | 12.52%
Prior 3.46% | 4.17%3.46% | 5.99%6.37% | 12.72%
Current vs Prior -46.58% | -29.22%-46.58% | -11.50%-8.57% | -1.51%
Prior 7-Day Avg 2.73% | 3.86%3.14% | 5.71%7.78% | 12.81%
Current vs 7-Day Avg -32.22% | -23.43%-41.16% | -7.20%-25.14% | -2.26%
Prior 7-Day Eod 3.46% | 4.17%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -46.58% | -29.22%-31.64% | -0.94%+0.35% | +3.32%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.88% | 10.50%
Calls: 5.00% | 10.75%
Puts: 12.77% | 10.26%
Prior 8.10% | 7.37%
Calls: 7.78% | 8.33%
Puts: 8.41% | 6.40%
Current vs Prior +9.63% | +42.47%
Prior 7-Day Avg 10.97% | 9.76%
Calls: 11.04% | 8.88%
Puts: 10.89% | 10.63%
Current vs 7-Day Avg -19.04% | +7.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($3.11M) vs puts ($332.9K). Massive premium surge with dollar volume up 184% vs prior. Unusually high activity with volume up 215% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (24,512 calls vs 4,230 puts).

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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
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 432 of results (avg 4.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.732.75$2.740.7%6010.4439.0K
$55.00Aug 72.862.90$2.881.4%2171.005.2K
$52.00Sep 187.107.20$7.151.4%--0.795.0K
$58.00Sep 183.503.55$3.531.4%470.524.0K
$49.00Sep 189.559.70$9.631.6%10.878.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.4510.60$10.521.4%--0.791.1K
$66.00Sep 189.159.30$9.231.6%--0.761.6K
$65.50Sep 188.708.85$8.771.7%--0.74808
$66.00Aug 288.508.65$8.571.8%--0.8546
$68.50Sep 1811.3011.50$11.401.8%--0.81312

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 109 found (avg $0.59, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.150.18$0.1618.8%660.15598
$67.00Aug 210.220.26$0.2416.7%50.092.5K
$58.00Aug 70.330.34$0.342.9%1.2K0.444.6K
$59.00Aug 100.320.35$0.348.8%650.28369
$62.00Aug 140.310.37$0.3417.6%520.172.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 210.080.09$0.0911.1%40.046.8K
$50.00Aug 210.110.12$0.128.3%530.0533.2K
$57.50Aug 70.200.23$0.2213.6%1820.35114
$56.50Aug 100.210.23$0.229.1%10.2249
$55.00Aug 120.200.24$0.2218.2%1090.15218

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 711.2511.45$11.351.8%--1.0048
$47.00Aug 710.7510.95$10.851.8%--1.0049
$47.50Aug 710.2510.45$10.351.9%--1.0097
$48.00Aug 79.759.95$9.852.0%--1.0073
$48.50Aug 79.259.45$9.352.1%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 77.057.25$7.152.8%80.983
$64.00Aug 76.056.25$6.153.3%80.98--
$68.00Aug 1410.1010.30$10.202.0%--0.9611
$67.00Aug 149.109.30$9.202.2%--0.9514
$65.00Aug 127.107.30$7.202.8%--0.9510

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 28.1K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.020.03$0.0333.3%3.1K0.0515.5K
$57.00Aug 70.931.00$0.977.2%3.0K0.827.2K
$56.00Aug 71.851.97$1.916.3%1.6K0.966.9K
$58.00Aug 211.911.97$1.943.1%1.6K0.5015.6K
$60.00Aug 120.440.48$0.468.7%1.5K0.26619
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.010.02$0.0250.0%2980.031.2K
$56.00Aug 70.020.03$0.0333.3%2670.051.9K
$57.00Aug 70.080.10$0.0922.2%2080.19340
$50.00Sep 180.700.72$0.712.8%1830.1545.0K
$57.50Aug 70.200.23$0.2213.6%1820.35114

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 243.2%, max 621.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18334.1%46.3%621.2%--2.9K
$47.50Aug 7Sep 18319.0%45.9%594.5%--1.7K
$48.00Aug 7Sep 18304.0%45.5%567.6%--11.4K
$48.50Aug 7Sep 18289.1%45.2%540.2%--320
$46.50Aug 7Sep 18296.8%46.7%535.1%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18334.1%46.3%621.2%86.0K
$47.50Aug 7Sep 18319.0%45.9%594.5%15.5K
$48.00Aug 7Sep 18304.0%45.5%567.6%125.8K
$48.50Aug 7Sep 18289.1%45.2%540.2%--1.6K
$46.50Aug 7Sep 18296.8%46.7%535.1%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 25.67, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$68.00Aug 17$0.15$3.85$0.1525.67$64.15
$66.00$67.00Sep 4$0.11$0.89$0.118.09$66.11
$63.00$64.00Aug 21$0.12$0.88$0.127.33$63.12
$65.00$66.00Sep 4$0.12$0.88$0.127.33$65.12
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.00Aug 19$0.19$2.81$0.1914.79$52.81
$50.00$49.00Sep 11$0.11$0.89$0.118.09$49.89
$54.00$53.00Aug 19$0.14$0.86$0.146.14$53.86
$51.00$50.00Sep 11$0.16$0.84$0.165.25$50.84
$52.00$51.00Sep 11$0.19$0.81$0.194.26$51.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 24.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.32$4.32$0.1824.00$52.32
$53.00$55.00Aug 19$1.65$1.65$0.354.71$54.65
$55.00$55.50Aug 14$0.40$0.40$0.104.00$55.40
$54.50$55.00Aug 17$0.40$0.40$0.104.00$54.90
$53.00$53.50Aug 28$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.80$3.80$0.2019.00$62.20
$64.00$60.00Aug 12$3.65$3.65$0.3510.43$60.35
$65.00$64.00Aug 21$0.90$0.90$0.109.00$64.10
$66.00$65.00Aug 28$0.89$0.89$0.118.09$65.11
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 7Aug 12$0.05296.8%80.3%
$47.50Aug 7Aug 14$0.05319.0%64.3%
$48.00Aug 7Aug 12$0.05304.0%71.9%
$48.50Aug 7Aug 12$0.05289.1%68.4%
$49.00Aug 7Aug 12$0.05231.6%64.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 7Aug 10$0.0880.5%35.2%
$64.00Aug 7Aug 12$0.08175.3%54.5%
$68.00Aug 14Aug 21$0.1062.1%54.1%
$56.00Aug 7Aug 10$0.1272.5%33.3%
$60.00Aug 7Aug 10$0.1479.1%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 1.40% of stock, avg 11.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Aug 7$0.34$0.47$0.81$57.19$58.811.40%
$57.50Aug 7$0.60$0.22$0.82$56.68$58.321.42%
$57.00Aug 7$0.97$0.09$1.06$55.94$58.061.83%
$59.00Aug 7$0.08$1.22$1.30$57.70$60.302.25%
$58.00Aug 10$0.66$0.78$1.44$56.56$59.442.49%
$56.50Aug 7$1.42$0.04$1.46$55.04$57.962.52%
$57.50Aug 10$0.93$0.56$1.49$56.01$58.992.57%
$57.00Aug 10$1.25$0.37$1.62$55.38$58.622.80%
$56.50Aug 10$1.59$0.22$1.81$54.69$58.313.13%
$59.00Aug 10$0.34$1.48$1.82$57.18$60.823.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.19% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$56.00Aug 7$0.08$0.03$0.11$55.89$59.11
$59.00$56.50Aug 7$0.08$0.04$0.12$56.38$59.12
$59.00$57.00Aug 7$0.08$0.09$0.17$56.83$59.17
$60.00$55.50Aug 10$0.16$0.10$0.26$55.24$60.26
$59.00$57.50Aug 7$0.08$0.22$0.30$57.20$59.30
$60.00$56.00Aug 10$0.16$0.15$0.31$55.69$60.31
$59.50$55.50Aug 10$0.24$0.10$0.34$55.16$59.84
$58.00$56.00Aug 7$0.34$0.03$0.37$55.63$58.37
$58.00$56.50Aug 7$0.34$0.04$0.38$56.12$58.38
$60.00$56.50Aug 10$0.16$0.22$0.38$56.12$60.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 4.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 19$0.40$0.104.00$54.60$56.90
54/5557/58Aug 19$0.39$0.113.55$54.61$57.39
54/5456/57Aug 19$0.38$0.123.17$54.12$56.88
54/5457/58Aug 19$0.37$0.132.85$54.13$57.37
54/5558/58Aug 19$0.35$0.152.33$54.65$57.85
54/5458/58Aug 19$0.33$0.171.94$54.17$57.83
55/5656/57Aug 19$0.58$0.421.38$55.42$57.08
55/5657/58Aug 19$0.57$0.431.33$55.43$57.57
49/5051/52Sep 11$0.54$0.461.17$49.46$51.54
55/5658/58Aug 19$0.53$0.471.13$55.47$58.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$61.00$62.00$63.00Sep 11$0.05$0.9519.00
$61.00$62.00$63.00Aug 19$0.06$0.9415.67
$64.00$65.00$66.00Aug 28$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.17$1.8310.76
$58.00$59.00$60.00Aug 21$0.09$0.9110.11
$59.00$60.00$61.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-0.53, 158 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$52.501:2Aug 19-$1.31$3.19
$61.00$63.001:2Aug 17-$0.05$1.95
$62.00$63.001:2Aug 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
$65.00$60.001:2Sep 11-$0.53$4.47
$66.00$62.001:2Aug 14-$0.63$3.37
$49.50$48.001:2Aug 19-$0.03$1.47
$59.00$58.001:2Aug 10-$0.08$0.92
$54.00$53.001:2Aug 19-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 6.05%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.500.520.2%6.05%6.24%474.0K
$58.50Sep 18$3.250.501.1%5.61%6.67%222.0K
$58.00Sep 11$3.150.520.2%5.44%5.63%10352
$59.00Sep 18$3.050.481.9%5.27%7.19%191.0K
$58.50Sep 11$2.900.491.1%5.01%6.06%--113
$59.50Sep 18$2.870.462.8%4.96%7.74%93.9K
$58.00Sep 4$2.810.520.2%4.85%5.04%2172.3K
$60.00Sep 18$2.730.443.6%4.72%8.36%60139.0K
$59.00Sep 11$2.700.471.9%4.66%6.58%--130
$58.50Sep 4$2.580.491.1%4.46%5.51%--357

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 24,512
Total Puts 4,230
Put/Call Ratio 0.17
Net Difference 20,282

Prior's Put/Call Breakdown

Total Calls 7,391
Total Puts 1,738
Put/Call Ratio 0.24
Net Difference 5,653

Prior 7-Day Put/Call Summary

Total Calls 1,095,218
Total Puts 530,350
Average Put/Call Ratio 0.54
Ratio Trend Falling

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