Tour v494
SLV
iShares Silver Trust
$58.06 +3.95%
(8/7 09:50) ◀
|
Friday, August 7, 2026 (9:55am)
January 2026
|
▶ (8/7 10:00)
◀ 8/7 09:55 ▶

Option Volume

Detail
ℹ
Current (08/07 9:55am) 79,418
Calls: 67,171 (85%)
Puts: 12,247 (15%)
Prior (08/06) 30,041
Calls: 23,528 (78%)
Puts: 6,513 (22%)
Current vs Prior +164.37%
Calls: +185.49% (Calls)
Puts: +88.04% (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 -67.02%
Calls: -59.45%
Puts: -83.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:55am) $10.83M
Calls: $9.71M (90%)
Puts: $1.12M (10%)
Prior (08/06) $5.00M
Calls: $4.26M (85%)
Puts: $736.9K (15%)
Current vs Prior +116.60%
Calls: +127.81%
Puts: +51.77%
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 -75.05%
Calls: -64.28%
Puts: -93.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:55am) 0.18
Prior (08/06) 0.28
Current vs Prior -34.14%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -62.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:55am) 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 2.46% | 3.08%2.46% | 5.44%5.92% | 12.62%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -8.90% | -9.85%-8.90% | +1.66%+2.13% | +4.15%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -9.29% | -17.29%-15.32% | -2.53%-18.81% | -0.11%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -8.90% | -9.85%-8.90% | +1.66%+2.13% | +4.15%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.93% | 11.23%
Calls: 10.53% | 11.69%
Puts: 13.33% | 10.78%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +4.83% | +19.47%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +10.35% | +14.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($9.71M) vs puts ($1.12M). Massive premium surge with dollar volume up 117% vs prior. Unusually high activity with volume up 164% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (67,171 calls vs 12,247 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
09:55BULLISHBULLISHBULLISH
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 474 of results (avg 4.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.842.85$2.850.4%2.0K0.4539.0K
$50.00Sep 188.858.95$8.901.1%1080.8517.0K
$47.00Sep 1811.5011.65$11.581.3%100.912.9K
$60.00Sep 42.132.16$2.151.4%3050.42880
$48.50Sep 1810.1510.30$10.231.5%--0.88300
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 180.690.70$0.701.4%4720.1445.0K
$67.50Sep 1810.3010.45$10.381.4%--0.781.1K
$62.50Sep 186.256.35$6.301.6%--0.651.7K
$66.00Sep 189.009.15$9.071.7%--0.751.6K
$62.00Sep 185.906.00$5.951.7%10.637.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.120.14$0.1315.4%140.06147
$60.50Aug 100.150.17$0.1612.5%160.1441
$65.00Aug 140.150.18$0.1618.8%1410.08482
$69.00Aug 210.170.20$0.1915.8%1110.072.7K
$60.00Aug 100.200.24$0.2218.2%1.2K0.19598
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%50.02177
$48.00Aug 210.050.06$0.0616.7%1890.037.0K
$52.00Aug 140.070.08$0.0812.5%540.05767
$54.00Aug 120.100.11$0.119.1%940.08294
$50.00Aug 210.110.12$0.128.3%1190.0533.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 319 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 1011.4511.65$11.551.7%31.001
$47.00Aug 1010.9511.15$11.051.8%31.0025
$49.50Aug 108.458.65$8.552.3%--1.0038
$50.00Aug 107.958.15$8.052.5%--1.0041
$50.50Aug 107.457.65$7.552.6%111.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 73.854.05$3.955.1%31.003
$64.00Aug 75.856.05$5.953.4%101.00--
$65.00Aug 76.857.05$6.952.9%101.003
$66.00Aug 77.858.05$7.952.5%41.008
$67.00Aug 78.859.05$8.952.2%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 76.3K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.261.30$1.283.1%6.4K0.3789.1K
$60.00Aug 70.030.04$0.0425.0%5.6K0.0715.5K
$59.00Aug 141.021.10$1.067.5%5.5K0.414.4K
$57.00Aug 71.051.16$1.119.9%4.0K0.877.2K
$62.00Aug 210.760.83$0.808.7%3.8K0.2613.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.310.36$0.3414.7%9020.48115
$52.50Aug 210.260.34$0.3026.7%6150.121.6K
$56.00Aug 70.010.02$0.0250.0%5780.031.9K
$57.00Aug 70.050.07$0.0633.3%5410.13340
$57.50Aug 70.130.15$0.1414.3%5190.26114

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 272.8%, max 641.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18348.3%46.9%641.9%152.9K
$47.50Aug 7Sep 18332.5%46.3%618.8%51.7K
$48.00Aug 7Sep 18317.4%45.9%591.3%6911.4K
$48.50Aug 7Sep 18302.0%45.6%562.7%7320
$46.50Aug 7Sep 18309.2%47.3%553.1%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18348.3%46.9%641.9%606.0K
$47.50Aug 7Sep 18332.5%46.3%618.8%85.5K
$48.00Aug 7Sep 18317.4%45.9%591.3%1925.8K
$48.50Aug 7Sep 18302.0%45.6%562.7%101.6K
$46.50Aug 7Sep 18309.2%47.3%553.1%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 22.53, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$68.00Aug 17$0.17$3.83$0.1722.53$64.17
$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
$65.00$66.00Aug 28$0.12$0.88$0.127.33$65.12
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
$55.50$55.00Aug 14$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. 303 found (best R:R 29.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.35$4.35$0.1529.00$52.35
$55.00$55.50Aug 17$0.40$0.40$0.104.00$55.40
$54.00$55.00Aug 19$0.80$0.80$0.204.00$54.80
$52.00$52.50Sep 4$0.40$0.40$0.104.00$52.40
$51.00$51.50Sep 11$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.72$3.72$0.2813.29$62.28
$62.00$60.00Aug 10$1.84$1.84$0.1611.50$60.16
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$66.00$65.00Aug 28$0.90$0.90$0.109.00$65.10
$64.00$60.00Aug 12$3.59$3.59$0.418.76$60.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 7Aug 10$0.05100.6%37.5%
$62.00Aug 7Aug 10$0.05120.0%45.6%
$69.00Aug 7Aug 14$0.06242.2%64.8%
$55.50Aug 7Aug 10$0.0874.7%34.2%
$61.00Aug 7Aug 10$0.1095.2%42.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Aug 7Aug 14$0.05224.0%62.6%
$55.50Aug 7Aug 10$0.0674.7%34.2%
$56.00Aug 7Aug 10$0.1073.4%33.3%
$64.00Aug 7Aug 12$0.10175.4%53.1%
$65.00Aug 7Aug 12$0.10180.9%56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 311 found (cheapest 1.24% of stock, avg 11.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Aug 7$0.38$0.34$0.72$57.28$58.721.24%
$57.50Aug 7$0.69$0.14$0.83$56.67$58.331.43%
$59.00Aug 7$0.09$1.05$1.14$57.86$60.141.96%
$57.00Aug 7$1.11$0.06$1.17$55.83$58.172.02%
$58.00Aug 10$0.77$0.72$1.49$56.51$59.492.57%
$57.50Aug 10$1.04$0.48$1.52$55.98$59.022.62%
$58.50Aug 10$0.57$1.02$1.59$56.91$60.092.74%
$56.50Aug 7$1.58$0.03$1.61$54.89$58.112.77%
$57.00Aug 10$1.36$0.33$1.69$55.31$58.692.91%
$59.00Aug 10$0.42$1.36$1.78$57.22$60.783.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.12% of stock, avg 5.04%)

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$0.06$0.10$56.90$60.10
$59.00$56.50Aug 7$0.09$0.03$0.12$56.38$59.12
$59.00$57.00Aug 7$0.09$0.06$0.15$56.85$59.15
$60.00$57.50Aug 7$0.04$0.14$0.18$57.32$60.18
$59.00$57.50Aug 7$0.09$0.14$0.23$57.27$59.23
$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$0.21$0.37$56.13$60.87
$60.00$58.00Aug 7$0.04$0.34$0.38$57.62$60.38

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$0.58$2.420.24$52.42$54.08
50/5355/56Aug 19$0.55$2.450.22$52.45$55.55
50/5356/56Aug 19$0.52$2.480.21$52.48$56.02
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. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 28$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Sep 4$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$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. 171 found (best net $-0.61, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$52.501:2Aug 19-$1.45$3.05
$60.00$61.001:2Aug 7$0.00$1.00
$62.00$63.001:2Aug 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
$66.00$62.001:2Aug 14-$0.61$3.39
$62.00$60.001:2Aug 7-$0.03$1.97
$58.00$56.001:2Aug 19-$0.03$1.97
$60.00$58.001:2Aug 17-$0.27$1.73
$62.00$60.001:2Aug 10-$0.32$1.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 5.77%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.50Sep 18$3.350.510.8%5.77%6.53%352.0K
$59.00Sep 18$3.150.491.6%5.43%7.04%1521.0K
$58.50Sep 11$3.000.500.8%5.17%5.92%3113
$59.50Sep 18$2.980.472.5%5.13%7.61%403.9K
$60.00Sep 18$2.840.453.3%4.89%8.23%2.0K39.0K
$59.00Sep 11$2.790.481.6%4.81%6.42%18130
$58.50Sep 4$2.680.500.8%4.62%5.37%4357
$60.50Sep 18$2.620.434.2%4.51%8.72%221.7K
$59.00Sep 4$2.480.471.6%4.27%5.89%19362
$61.00Sep 18$2.450.415.1%4.22%9.28%1152.4K

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 67,171
Total Puts 12,247
Put/Call Ratio 0.18
Net Difference 54,924

Prior's Put/Call Breakdown

Total Calls 23,528
Total Puts 6,513
Put/Call Ratio 0.28
Net Difference 17,015

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