Tour v494
SLV
iShares Silver Trust
$58.11 +4.04%
(8/7 09:40) ◀
|
Friday, August 7, 2026 (9:45am)
January 2026
|
▶ (8/7 09:50)
◀ 8/7 09:45 ▶

Option Volume

Detail
ℹ
Current (08/07 9:45am) 60,783
Calls: 51,677 (85%)
Puts: 9,106 (15%)
Prior (08/06) 24,024
Calls: 18,754 (78%)
Puts: 5,270 (22%)
Current vs Prior +153.01%
Calls: +175.55% (Calls)
Puts: +72.79% (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 -74.76%
Calls: -68.80%
Puts: -87.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:45am) $7.45M
Calls: $6.72M (90%)
Puts: $733.5K (10%)
Prior (08/06) $3.68M
Calls: $3.06M (83%)
Puts: $627.4K (17%)
Current vs Prior +102.19%
Calls: +119.69%
Puts: +16.91%
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 -82.83%
Calls: -75.28%
Puts: -95.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:45am) 0.18
Prior (08/06) 0.28
Current vs Prior -37.29%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -63.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:45am) 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 2.44% | 3.08%2.44% | 5.46%5.94% | 12.53%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -9.62% | -9.93%-9.62% | +1.90%+2.34% | +3.35%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -10.01% | -17.36%-15.99% | -2.30%-18.65% | -0.87%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -9.62% | -9.93%-9.62% | +1.90%+2.34% | +3.35%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.88% | 8.91%
Calls: 4.76% | 8.64%
Puts: 13.00% | 9.18%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -21.97% | -5.21%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg -17.86% | -8.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($6.72M) vs puts ($733.5K). Massive premium surge with dollar volume up 102% vs prior. Unusually high activity with volume up 153% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (51,677 calls vs 9,106 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
09:45BULLISHBULLISHBULLISH
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 465 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Sep 183.903.95$3.931.3%2620.561.3K
$47.50Sep 1811.1011.25$11.181.3%--0.901.6K
$48.00Sep 1810.6510.80$10.731.4%120.8911.3K
$48.50Sep 1810.2010.35$10.271.5%--0.89300
$48.50Sep 1110.0510.20$10.131.5%--0.9048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 180.690.70$0.701.4%2240.1445.0K
$67.50Sep 1810.2510.40$10.331.5%--0.781.1K
$58.00Sep 183.353.40$3.381.5%2110.4710.6K
$67.00Aug 219.059.20$9.131.6%--0.905.2K
$69.00Sep 1811.5511.75$11.651.7%--0.813.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.100.12$0.1118.2%1.7K0.203.8K
$65.00Aug 140.150.18$0.1618.8%360.08482
$64.00Aug 140.200.24$0.2218.2%800.11560
$60.00Aug 100.220.24$0.238.7%1.1K0.20598
$61.50Aug 120.280.32$0.3013.3%30.1717
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.050.06$0.0616.7%5060.12340
$47.50Aug 210.050.06$0.0616.7%50.02177
$52.00Aug 140.070.08$0.0812.5%500.05767
$47.00Aug 280.090.10$0.1010.0%120.032.2K
$54.00Aug 120.100.12$0.1118.2%720.08294

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 711.5011.70$11.601.7%11.0048
$47.00Aug 711.0011.20$11.101.8%21.0049
$47.50Aug 710.5010.70$10.601.9%21.0097
$48.00Aug 710.0010.20$10.102.0%31.0073
$48.50Aug 79.509.70$9.602.1%31.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 79.8010.00$9.902.0%80.99--
$69.00Aug 710.8011.00$10.901.8%80.99--
$67.00Aug 78.809.00$8.902.2%30.98--
$66.00Aug 77.808.00$7.902.5%30.988
$65.00Aug 76.807.00$6.902.9%80.983

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 58.7K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 141.091.11$1.101.8%5.4K0.424.4K
$60.00Aug 70.020.04$0.0366.7%5.3K0.0515.5K
$60.00Aug 211.281.33$1.313.8%3.8K0.3889.1K
$62.00Aug 210.780.85$0.828.5%3.7K0.2613.6K
$57.00Aug 71.101.22$1.1610.3%3.6K0.887.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 210.260.30$0.2814.3%6150.111.6K
$56.00Aug 70.010.02$0.0250.0%5400.031.9K
$57.00Aug 70.050.06$0.0616.7%5060.12340
$55.50Aug 70.000.01$0.01100.0%4340.011.2K
$58.00Aug 70.310.34$0.339.1%4040.46115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 267.7%, max 638.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18345.1%46.7%638.3%22.9K
$47.50Aug 7Sep 18329.4%46.4%610.1%21.7K
$48.00Aug 7Sep 18314.6%45.9%585.3%1511.4K
$48.50Aug 7Sep 18299.3%45.4%558.7%3320
$46.50Aug 7Sep 18306.3%47.5%545.1%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18345.1%46.7%638.3%306.0K
$47.50Aug 7Sep 18329.4%46.4%610.1%85.5K
$48.00Aug 7Sep 18314.6%45.9%585.3%525.8K
$48.50Aug 7Sep 18299.3%45.4%558.7%11.6K
$46.50Aug 7Sep 18306.3%47.5%545.1%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 22.53, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$68.00Aug 17$0.17$3.83$0.1722.53$64.17
$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
$63.00$64.00Aug 19$0.11$0.89$0.118.09$63.11
$66.00$67.00Sep 4$0.11$0.89$0.118.09$66.11
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
$55.50$55.00Aug 17$0.10$0.40$0.104.00$55.40
$52.00$51.50Sep 18$0.10$0.40$0.104.00$51.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 24.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.32$4.32$0.1824.00$52.32
$57.00$57.50Aug 7$0.40$0.40$0.104.00$57.40
$54.00$54.50Aug 14$0.40$0.40$0.104.00$54.40
$55.50$56.00Aug 14$0.40$0.40$0.104.00$55.90
$54.00$55.00Aug 19$0.80$0.80$0.204.00$54.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.75$3.75$0.2515.00$62.25
$62.00$60.00Aug 10$1.84$1.84$0.1611.50$60.16
$64.00$60.00Aug 12$3.57$3.57$0.438.30$60.43
$65.00$64.00Aug 21$0.87$0.87$0.136.69$64.13
$67.00$65.00Sep 4$1.73$1.73$0.276.41$65.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 7Aug 12$0.05306.3%81.4%
$47.50Aug 7Aug 14$0.05329.4%61.1%
$48.00Aug 7Aug 12$0.05314.6%73.4%
$48.50Aug 7Aug 12$0.05299.3%69.8%
$49.00Aug 7Aug 12$0.05240.3%68.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 7Aug 10$0.05117.1%43.5%
$55.50Aug 7Aug 10$0.0675.0%34.8%
$56.00Aug 7Aug 10$0.1073.9%34.0%
$64.00Aug 7Aug 12$0.10171.8%53.3%
$66.00Aug 7Aug 14$0.10216.7%57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 307 found (cheapest 1.29% of stock, avg 11.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Aug 7$0.42$0.33$0.75$57.25$58.751.29%
$57.50Aug 7$0.76$0.15$0.91$56.59$58.411.57%
$59.00Aug 7$0.11$1.00$1.11$57.89$60.111.91%
$57.00Aug 7$1.16$0.06$1.22$55.78$58.222.10%
$58.00Aug 10$0.81$0.70$1.51$56.49$59.512.60%
$57.50Aug 10$1.09$0.46$1.55$55.95$59.052.67%
$58.50Aug 10$0.60$0.98$1.58$56.92$60.082.72%
$56.50Aug 7$1.61$0.03$1.64$54.86$58.142.82%
$57.00Aug 10$1.42$0.30$1.72$55.28$58.722.96%
$59.00Aug 10$0.42$1.31$1.73$57.27$60.732.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.10% of stock, avg 5.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$56.50Aug 7$0.03$0.03$0.06$56.44$60.06
$60.00$57.00Aug 7$0.03$0.06$0.09$56.91$60.09
$59.00$56.50Aug 7$0.11$0.03$0.14$56.36$59.14
$59.00$57.00Aug 7$0.11$0.06$0.17$56.83$59.17
$60.00$57.50Aug 7$0.03$0.15$0.18$57.32$60.18
$59.00$57.50Aug 7$0.11$0.15$0.26$57.24$59.26
$60.50$56.00Aug 10$0.18$0.12$0.30$55.70$60.80
$60.00$56.00Aug 10$0.23$0.12$0.35$55.65$60.35
$60.00$58.00Aug 7$0.03$0.33$0.36$57.64$60.36
$60.50$56.50Aug 10$0.18$0.19$0.37$56.13$60.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.22, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Sep 11$0.55$0.451.22$50.45$52.05
49/5050/51Sep 11$0.52$0.481.08$49.48$51.02
49/5051/52Sep 11$0.50$0.501.00$49.50$51.50
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
50/5354/54Aug 19$0.60$2.400.25$52.40$54.10
50/5355/56Aug 19$0.55$2.450.22$52.45$55.55
50/5356/56Aug 19$0.53$2.470.21$52.47$56.03
50/5356/56Aug 19$0.51$2.490.20$52.49$56.51
50/5356/57Aug 19$0.48$2.520.19$52.52$56.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 17$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$66.00$67.00$68.00Aug 14$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 21$0.08$0.9211.50
$65.00$66.00$67.00Aug 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. 163 found (best net $-0.50, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$52.501:2Aug 19-$1.56$2.94
$62.00$63.001:2Aug 7$0.00$1.00
$67.00$68.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 12-$0.05$0.95
$67.00$68.001:2Aug 14-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$62.001:2Aug 14-$0.50$3.50
$60.00$58.001:2Aug 17-$0.25$1.75
$62.00$60.001:2Aug 10-$0.27$1.73
$49.50$48.001:2Aug 19-$0.03$1.47
$60.00$59.001:2Aug 7-$0.07$0.93

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$3.400.510.7%5.85%6.52%352.0K
$59.00Sep 18$3.200.491.5%5.51%7.04%1241.0K
$58.50Sep 11$3.050.510.7%5.25%5.92%--113
$59.50Sep 18$3.000.472.4%5.16%7.55%163.9K
$60.00Sep 18$2.850.453.2%4.90%8.16%94539.0K
$59.00Sep 11$2.820.481.5%4.85%6.38%2130
$58.50Sep 4$2.720.500.7%4.68%5.35%1357
$60.50Sep 18$2.640.434.1%4.54%8.66%211.7K
$59.00Sep 4$2.510.481.5%4.32%5.85%15362
$61.00Sep 18$2.480.415.0%4.27%9.24%992.4K

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 51,677
Total Puts 9,106
Put/Call Ratio 0.18
Net Difference 42,571

Prior's Put/Call Breakdown

Total Calls 18,754
Total Puts 5,270
Put/Call Ratio 0.28
Net Difference 13,484

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