Tour v494
SLV
iShares Silver Trust
$57.98 +3.81%
(8/7 09:45) ◀
|
Friday, August 7, 2026 (9:50am)
January 2026
|
▶ (8/7 09:55)
◀ 8/7 09:50 ▶

Option Volume

Detail
ℹ
Current (08/07 9:50am) 71,601
Calls: 60,789 (85%)
Puts: 10,812 (15%)
Prior (08/06) 27,831
Calls: 21,777 (78%)
Puts: 6,054 (22%)
Current vs Prior +157.27%
Calls: +179.14% (Calls)
Puts: +78.59% (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 -70.26%
Calls: -63.30%
Puts: -85.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:50am) $9.11M
Calls: $8.18M (90%)
Puts: $938.1K (10%)
Prior (08/06) $4.34M
Calls: $3.64M (84%)
Puts: $703.3K (16%)
Current vs Prior +109.87%
Calls: +124.65%
Puts: +33.38%
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 -79.00%
Calls: -69.91%
Puts: -94.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:50am) 0.18
Prior (08/06) 0.28
Current vs Prior -36.02%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -63.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:50am) 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 1.83% | 3.02%1.83% | 5.36%5.88% | 12.50%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -32.38% | -11.74%-32.38% | +0.19%+1.38% | +3.16%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -32.67% | -19.02%-37.15% | -3.94%-19.41% | -1.06%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -32.38% | -11.74%-32.38% | +0.19%+1.38% | +3.16%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.62% | 9.50%
Calls: 14.71% | 11.00%
Puts: 10.53% | 8.00%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +10.90% | +1.06%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +16.73% | -2.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($8.18M) vs puts ($938.1K). Massive premium surge with dollar volume up 110% vs prior. Unusually high activity with volume up 157% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (60,789 calls vs 10,812 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
09:50BULLISHBULLISHBULLISH
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 453 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 181.501.52$1.511.3%9730.2822.6K
$48.00Sep 1810.5510.70$10.631.4%620.8911.3K
$48.50Sep 1810.1010.25$10.181.5%--0.88300
$49.00Sep 189.659.80$9.731.5%10.878.5K
$60.00Aug 211.251.27$1.261.6%6.3K0.3789.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 2111.0511.20$11.131.3%50.911.7K
$62.00Sep 185.956.05$6.001.7%--0.637.6K
$69.00Sep 1811.6511.85$11.751.7%--0.813.7K
$68.50Sep 1811.2011.40$11.301.8%--0.81312
$69.00Aug 710.9011.10$11.001.8%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.210.24$0.2213.6%1.2K0.19598
$67.00Aug 210.240.29$0.2718.5%220.102.5K
$59.50Aug 100.260.30$0.2814.3%950.24197
$63.00Aug 140.260.30$0.2814.3%460.144.5K
$66.00Aug 210.290.35$0.3218.8%370.125.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%50.02177
$52.00Aug 140.070.08$0.0812.5%530.05767
$49.00Aug 210.070.08$0.0812.5%310.036.8K
$54.00Aug 120.110.12$0.128.3%720.08294
$50.00Aug 210.110.12$0.128.3%970.0533.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 179.9510.15$10.052.0%--1.0017
$48.50Aug 179.459.65$9.552.1%--1.0020
$49.50Aug 178.458.70$8.572.9%--1.0036
$50.00Aug 177.958.20$8.073.1%--1.0013
$46.50Aug 711.4011.60$11.501.7%21.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 73.904.10$4.005.0%31.003
$64.00Aug 75.906.10$6.003.3%81.00--
$65.00Aug 76.907.10$7.002.9%81.003
$66.00Aug 77.908.10$8.002.5%31.008
$67.00Aug 78.909.10$9.002.2%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 495 active (total vol 69.1K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.251.27$1.261.6%6.3K0.3789.1K
$60.00Aug 70.030.04$0.0425.0%5.5K0.0615.5K
$59.00Aug 141.011.09$1.057.6%5.4K0.414.4K
$57.00Aug 71.021.14$1.0811.1%3.9K0.867.2K
$62.00Aug 210.760.84$0.8010.0%3.8K0.2613.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.360.40$0.3810.5%6180.49115
$52.50Aug 210.260.34$0.3026.7%6150.121.6K
$56.00Aug 70.010.02$0.0250.0%5710.031.9K
$57.00Aug 70.060.08$0.0728.6%5340.14340
$57.50Aug 70.170.19$0.1811.1%4490.29114

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 271.7%, max 633.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18344.6%47.0%633.7%52.9K
$47.50Aug 7Sep 18329.1%46.1%613.7%51.7K
$48.00Aug 7Sep 18314.0%45.8%586.0%6611.4K
$48.50Aug 7Sep 18298.7%45.6%555.8%4320
$46.50Aug 7Sep 18306.0%47.2%548.2%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18344.5%47.0%633.5%486.0K
$47.50Aug 7Sep 18329.0%46.1%613.5%85.5K
$48.00Aug 7Sep 18313.9%45.8%585.8%825.8K
$48.50Aug 7Sep 18298.6%45.6%555.6%21.6K
$46.50Aug 7Sep 18305.9%47.2%548.0%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 22.53, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$68.00Aug 17$0.17$3.83$0.1722.53$64.17
$65.00$66.00Aug 28$0.10$0.90$0.109.00$65.10
$63.00$64.00Aug 19$0.11$0.89$0.118.09$63.11
$66.00$67.00Sep 4$0.12$0.88$0.127.33$66.12
$63.00$64.00Aug 21$0.13$0.87$0.136.69$63.13
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$51.50Sep 18$0.10$0.40$0.104.00$51.90
$57.50$57.00Aug 7$0.11$0.39$0.113.55$57.39

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
$54.50$55.00Aug 12$0.40$0.40$0.104.00$54.90
$53.00$53.50Aug 19$0.40$0.40$0.104.00$53.40
$54.00$55.00Aug 19$0.80$0.80$0.204.00$54.80
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
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$1.83$1.83$0.1710.76$60.17
$65.00$64.00Aug 21$0.90$0.90$0.109.00$64.10
$64.00$60.00Aug 12$3.59$3.59$0.418.76$60.41
$65.00$64.00Sep 4$0.88$0.88$0.127.33$64.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Aug 7Aug 14$0.05329.1%60.7%
$48.50Aug 7Aug 12$0.05298.7%69.3%
$49.00Aug 7Aug 12$0.05239.7%67.6%
$69.00Aug 7Aug 14$0.06241.2%65.1%
$55.50Aug 7Aug 10$0.0773.2%34.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Aug 7Aug 14$0.05223.1%64.2%
$55.50Aug 7Aug 10$0.0773.3%34.4%
$67.00Aug 7Aug 14$0.07242.4%60.6%
$56.00Aug 7Aug 10$0.1071.7%32.8%
$64.00Aug 7Aug 12$0.10175.1%52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 309 found (cheapest 1.33% of stock, avg 11.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Aug 7$0.39$0.38$0.77$57.23$58.771.33%
$57.50Aug 7$0.68$0.18$0.86$56.64$58.361.48%
$57.00Aug 7$1.08$0.07$1.15$55.85$58.151.98%
$59.00Aug 7$0.10$1.09$1.19$57.81$60.192.05%
$57.50Aug 10$1.00$0.49$1.49$56.01$58.992.57%
$58.00Aug 10$0.75$0.75$1.50$56.50$59.502.59%
$56.50Aug 7$1.49$0.03$1.52$54.98$58.022.62%
$58.50Aug 10$0.55$1.04$1.59$56.91$60.092.74%
$57.00Aug 10$1.33$0.32$1.65$55.35$58.652.85%
$59.00Aug 10$0.41$1.39$1.80$57.20$60.803.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.12% of stock, avg 5.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$56.50Aug 7$0.04$0.03$0.07$56.43$60.07
$60.00$57.00Aug 7$0.04$0.07$0.11$56.89$60.11
$59.00$56.50Aug 7$0.10$0.03$0.13$56.37$59.13
$59.00$57.00Aug 7$0.10$0.07$0.17$56.83$59.17
$60.00$57.50Aug 7$0.04$0.18$0.22$57.28$60.22
$59.00$57.50Aug 7$0.10$0.18$0.28$57.22$59.28
$60.50$56.00Aug 10$0.16$0.12$0.28$55.72$60.78
$60.00$56.00Aug 10$0.22$0.12$0.34$55.66$60.34
$60.50$56.50Aug 10$0.16$0.20$0.36$56.14$60.86
$59.50$56.00Aug 10$0.28$0.12$0.40$55.60$59.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.55, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 19$0.39$0.113.55$54.61$56.89
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$0.63$2.370.27$52.37$54.13
50/5355/56Aug 19$0.53$2.470.21$52.47$55.53
50/5356/56Aug 19$0.52$2.480.21$52.48$56.02
50/5356/56Aug 19$0.52$2.480.21$52.48$56.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 14$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$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. 164 found (best net $-0.60, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$52.501:2Aug 19-$1.43$3.07
$60.00$61.001:2Aug 7$0.00$1.00
$62.00$63.001:2Aug 7$0.00$1.00
$67.00$68.001:2Aug 7$0.00$1.00
$68.00$69.001:2Aug 14-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$62.001:2Aug 14-$0.60$3.40
$58.00$56.001:2Aug 19-$0.02$1.98
$62.00$60.001:2Aug 7-$0.06$1.94
$60.00$58.001:2Aug 17-$0.28$1.72
$62.00$60.001:2Aug 10-$0.39$1.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 6.12%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.550.530.0%6.12%6.16%1434.0K
$58.50Sep 18$3.350.510.9%5.78%6.67%352.0K
$58.00Sep 11$3.200.530.0%5.52%5.55%49352
$59.00Sep 18$3.150.491.8%5.43%7.19%1271.0K
$58.50Sep 11$2.980.500.9%5.14%6.04%3113
$59.50Sep 18$2.950.472.6%5.09%7.71%403.9K
$58.00Sep 4$2.880.520.0%4.97%5.00%3902.3K
$59.00Sep 11$2.770.481.8%4.78%6.54%17130
$60.00Sep 18$2.770.453.5%4.78%8.26%1.1K39.0K
$58.50Sep 4$2.650.500.9%4.57%5.47%3357

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 60,789
Total Puts 10,812
Put/Call Ratio 0.18
Net Difference 49,977

Prior's Put/Call Breakdown

Total Calls 21,777
Total Puts 6,054
Put/Call Ratio 0.28
Net Difference 15,723

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