Tour v494
SLV
iShares Silver Trust
$58.13 +4.07%
(8/7 09:35) ◀
|
Friday, August 7, 2026 (9:40am)
January 2026
|
▶ (8/7 09:45)
◀ 8/7 09:40 ▶

Option Volume

Detail
ℹ
Current (08/07 9:40am) 51,120
Calls: 43,366 (85%)
Puts: 7,754 (15%)
Prior (08/06) 15,277
Calls: 11,850 (78%)
Puts: 3,427 (22%)
Current vs Prior +234.62%
Calls: +265.96% (Calls)
Puts: +126.26% (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 -78.77%
Calls: -73.82%
Puts: -89.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:40am) $6.16M
Calls: $5.58M (91%)
Puts: $585.1K (9%)
Prior (08/06) $2.26M
Calls: $1.93M (86%)
Puts: $324.4K (14%)
Current vs Prior +173.20%
Calls: +188.81%
Puts: +80.36%
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 -85.80%
Calls: -79.48%
Puts: -96.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:40am) 0.18
Prior (08/06) 0.29
Current vs Prior -38.17%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -63.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:40am) 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 2.56% | 3.15%2.56% | 5.47%5.93% | 12.61%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -5.19% | -7.95%-5.20% | +2.18%+2.30% | +4.02%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -5.60% | -15.54%-11.88% | -2.03%-18.68% | -0.23%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -5.19% | -7.95%-5.20% | +2.18%+2.30% | +4.02%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.02% | 9.73%
Calls: 4.17% | 8.24%
Puts: 13.86% | 11.22%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -20.74% | +3.51%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg -16.57% | -0.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($5.58M) vs puts ($585.1K). Massive premium surge with dollar volume up 173% vs prior. Unusually high activity with volume up 235% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (43,366 calls vs 7,754 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
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 457 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.842.88$2.861.4%7940.4539.0K
$49.50Sep 189.359.50$9.431.6%--0.87416
$50.00Sep 188.909.05$8.981.7%370.8617.0K
$47.00Sep 1811.5511.75$11.651.7%--0.922.9K
$50.50Sep 188.508.65$8.571.8%--0.84558
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 183.353.40$3.381.5%1990.4710.6K
$55.00Sep 181.961.99$1.981.5%290.3321.9K
$67.00Sep 189.809.95$9.881.5%--0.771.3K
$66.00Sep 188.959.10$9.021.7%--0.741.6K
$62.00Sep 185.855.95$5.901.7%--0.627.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.56, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.130.14$0.147.1%1.4K0.223.8K
$64.00Aug 140.200.24$0.2218.2%520.11560
$60.00Aug 100.220.26$0.2416.7%7330.20598
$63.00Aug 140.290.32$0.319.7%320.144.5K
$65.00Aug 190.280.33$0.3116.1%--0.1237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 140.070.08$0.0812.5%500.05767
$47.00Aug 280.100.11$0.119.1%120.042.2K
$56.00Aug 100.110.13$0.1216.7%30.13118
$54.00Aug 120.110.12$0.128.3%660.08294
$50.00Aug 210.110.12$0.128.3%660.0533.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 79.059.25$9.152.2%--1.00289
$50.00Aug 78.058.25$8.152.5%11.00195
$51.50Aug 76.556.75$6.653.0%--0.99233
$51.50Aug 106.556.75$6.653.0%10.9951
$52.00Aug 76.056.25$6.153.3%430.991.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 73.803.95$3.883.9%31.003
$64.00Aug 75.756.00$5.884.3%81.00--
$65.00Aug 76.756.95$6.852.9%81.003
$66.00Aug 77.757.95$7.852.5%31.008
$67.00Aug 78.758.95$8.852.3%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 50.1K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 141.061.14$1.107.3%5.3K0.424.4K
$60.00Aug 70.040.05$0.0520.0%5.1K0.0715.5K
$62.00Aug 210.780.86$0.829.8%3.7K0.2613.6K
$57.00Aug 71.161.24$1.206.7%3.2K0.867.2K
$60.00Aug 211.301.33$1.322.3%2.3K0.3889.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 210.270.30$0.2910.3%6000.111.6K
$55.50Aug 70.000.01$0.01100.0%4150.011.2K
$57.00Aug 70.070.09$0.0825.0%4120.14340
$57.50Aug 70.150.17$0.1612.5%3490.27114
$56.00Aug 70.010.02$0.0250.0%3330.031.9K

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 258.9%, max 631.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18342.8%46.9%631.1%--2.9K
$47.50Aug 7Sep 18327.3%46.4%605.8%--1.7K
$48.00Aug 7Sep 18312.5%46.3%574.4%--11.4K
$48.50Aug 7Sep 18297.4%45.9%548.5%--320
$49.50Aug 7Sep 18267.9%45.1%493.4%--466
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18342.8%46.9%631.1%246.0K
$47.50Aug 7Sep 18327.3%46.4%605.8%35.5K
$48.00Aug 7Sep 18312.5%46.3%574.4%425.8K
$48.50Aug 7Sep 18297.4%45.9%548.5%11.6K
$49.50Aug 7Sep 18267.9%45.1%493.4%221.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 21.22, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$68.00Aug 17$0.18$3.82$0.1821.22$64.18
$64.00$65.00Aug 21$0.10$0.90$0.109.00$64.10
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$66.00$67.00Sep 4$0.11$0.89$0.118.09$66.11
$63.00$64.00Aug 19$0.12$0.88$0.127.33$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.00Aug 19$0.18$2.82$0.1815.67$52.82
$50.00$49.00Sep 11$0.10$0.90$0.109.00$49.90
$51.00$50.00Sep 11$0.15$0.85$0.155.67$50.85
$52.00$51.00Sep 11$0.18$0.82$0.184.56$51.82
$55.50$55.00Aug 17$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. 290 found (best R:R 21.50, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.30$4.30$0.2021.50$52.30
$53.00$54.00Aug 19$0.87$0.87$0.136.69$53.87
$54.00$55.00Aug 19$0.80$0.80$0.204.00$54.80
$53.00$53.50Aug 28$0.40$0.40$0.104.00$53.40
$52.00$52.50Sep 4$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.73$3.73$0.2713.81$62.27
$62.00$60.00Aug 10$1.86$1.86$0.1413.29$60.14
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10
$64.00$60.00Aug 12$3.59$3.59$0.418.76$60.41
$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. 36 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 7Aug 10$0.05100.0%41.9%
$55.00Aug 7Aug 10$0.0587.5%37.1%
$69.00Aug 7Aug 14$0.06235.9%64.3%
$55.50Aug 7Aug 10$0.0974.8%36.0%
$61.00Aug 7Aug 10$0.0999.9%40.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 7Aug 10$0.0774.8%36.0%
$62.00Aug 7Aug 10$0.07115.9%43.4%
$56.00Aug 7Aug 10$0.1073.7%35.3%
$65.00Aug 7Aug 12$0.10193.6%55.8%
$67.00Aug 7Aug 14$0.10236.8%60.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 295 found (cheapest 1.43% of stock, avg 11.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Aug 7$0.48$0.35$0.83$57.17$58.831.43%
$57.50Aug 7$0.78$0.16$0.94$56.56$58.441.62%
$59.00Aug 7$0.14$1.01$1.15$57.85$60.151.98%
$57.00Aug 7$1.20$0.08$1.28$55.72$58.282.20%
$58.00Aug 10$0.85$0.70$1.55$56.45$59.552.67%
$57.50Aug 10$1.10$0.48$1.58$55.92$59.082.72%
$58.50Aug 10$0.62$0.98$1.60$56.90$60.102.75%
$56.50Aug 7$1.65$0.04$1.69$54.81$58.192.91%
$57.00Aug 10$1.42$0.32$1.74$55.26$58.742.99%
$59.00Aug 10$0.45$1.31$1.76$57.24$60.763.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.15% of stock, avg 5.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$56.50Aug 7$0.05$0.04$0.09$56.41$60.09
$60.00$57.00Aug 7$0.05$0.08$0.13$56.87$60.13
$59.00$56.50Aug 7$0.14$0.04$0.18$56.32$59.18
$60.00$57.50Aug 7$0.05$0.16$0.21$57.29$60.21
$59.00$57.00Aug 7$0.14$0.08$0.22$56.78$59.22
$60.50$56.00Aug 10$0.17$0.12$0.29$55.71$60.79
$59.00$57.50Aug 7$0.14$0.16$0.30$57.20$59.30
$60.00$56.00Aug 10$0.24$0.12$0.36$55.64$60.36
$60.50$56.50Aug 10$0.17$0.19$0.36$56.14$60.86
$60.00$58.00Aug 7$0.05$0.35$0.40$57.60$60.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.55, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5657/58Aug 19$0.39$0.113.55$55.11$57.39
54/5557/58Aug 19$0.38$0.123.17$54.62$57.38
49/5050/51Sep 11$0.55$0.451.22$49.45$51.05
50/5152/52Sep 11$0.55$0.451.22$50.45$52.05
49/5051/52Sep 11$0.52$0.481.08$49.48$51.52
49/5052/52Sep 11$0.50$0.501.00$49.50$52.00
50/5354/55Aug 19$0.98$2.020.49$52.02$54.98
50/5355/56Aug 19$0.56$2.440.23$52.44$55.56
50/5356/56Aug 19$0.52$2.480.21$52.48$56.52
50/5356/56Aug 19$0.51$2.490.20$52.49$56.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$60.00$61.00$62.00Sep 11$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$66.00$67.00$68.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.08$0.9211.50
$60.00$61.00$62.00Aug 21$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. 162 found (best net $-0.51, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$52.501:2Aug 19-$1.60$2.90
$61.00$63.001:2Aug 17-$0.06$1.94
$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-$0.51$4.49
$66.00$62.001:2Aug 14-$0.52$3.48
$62.00$60.001:2Aug 10-$0.23$1.77
$49.50$48.001:2Aug 19-$0.03$1.47
$60.00$59.001:2Aug 7-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 5.85%, avg 1.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.50Sep 18$3.400.510.6%5.85%6.49%342.0K
$59.00Sep 18$3.200.491.5%5.50%7.00%541.0K
$58.50Sep 11$3.050.510.6%5.25%5.88%--113
$59.50Sep 18$3.000.472.4%5.16%7.52%93.9K
$59.00Sep 11$2.840.481.5%4.89%6.38%1130
$60.00Sep 18$2.840.453.2%4.89%8.10%79439.0K
$58.50Sep 4$2.740.510.6%4.71%5.35%--357
$60.50Sep 18$2.640.434.1%4.54%8.62%11.7K
$59.00Sep 4$2.520.481.5%4.34%5.83%7362
$61.00Sep 18$2.490.414.9%4.28%9.22%842.4K

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 43,366
Total Puts 7,754
Put/Call Ratio 0.18
Net Difference 35,612

Prior's Put/Call Breakdown

Total Calls 11,850
Total Puts 3,427
Put/Call Ratio 0.29
Net Difference 8,423

Prior 7-Day Put/Call Summary

Total Calls 1,159,591
Total Puts 525,892
Average Put/Call Ratio 0.49
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