Tour v494
SLV
iShares Silver Trust
$57.74 +3.38%
(8/7 09:55) ◀
|
Friday, August 7, 2026 (10:00am)
January 2026
|
▶ (8/7 10:05)
◀ 8/7 10:00 ▶

Option Volume

Detail
ℹ
Current (08/07 10:00am) 94,574
Calls: 79,775 (84%)
Puts: 14,799 (16%)
Prior (08/06) 33,030
Calls: 26,115 (79%)
Puts: 6,915 (21%)
Current vs Prior +186.33%
Calls: +205.48% (Calls)
Puts: +114.01% (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 -60.72%
Calls: -51.84%
Puts: -80.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:00am) $12.10M
Calls: $10.68M (88%)
Puts: $1.42M (12%)
Prior (08/06) $5.68M
Calls: $4.90M (86%)
Puts: $788.8K (14%)
Current vs Prior +112.89%
Calls: +118.16%
Puts: +80.20%
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 -72.11%
Calls: -60.69%
Puts: -91.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:00am) 0.19
Prior (08/06) 0.26
Current vs Prior -29.94%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -61.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:00am) 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 1.78% | 3.00%1.78% | 5.33%5.84% | 12.52%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -34.02% | -12.39%-34.02% | -0.36%+0.61% | +3.30%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -34.30% | -19.62%-38.67% | -4.47%-20.03% | -0.92%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -34.02% | -12.39%-34.02% | -0.36%+0.61% | +3.30%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.69% | 10.45%
Calls: 11.76% | 11.90%
Puts: 9.62% | 8.99%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -6.06% | +11.17%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg -1.12% | +6.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($10.68M) vs puts ($1.42M). Massive premium surge with dollar volume up 113% vs prior. Unusually high activity with volume up 186% vs prior - elevated interest. Extreme bullish P/C ratio of 0.19 - heavy call buying (79,775 calls vs 14,799 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
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 456 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 1811.2011.35$11.271.3%100.902.9K
$47.00Aug 2810.8511.00$10.931.4%--0.9431
$47.50Sep 1810.7510.90$10.831.4%--0.901.6K
$52.00Sep 187.007.10$7.051.4%780.785.0K
$48.00Sep 1810.3010.45$10.381.4%620.8911.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.4511.60$11.521.3%--0.81312
$67.50Sep 1810.5510.70$10.631.4%--0.801.1K
$67.00Sep 1810.1010.25$10.181.5%--0.791.3K
$67.00Sep 49.709.85$9.771.5%--0.83103
$69.00Sep 1811.9012.10$12.001.7%--0.823.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.060.07$0.0714.3%3.9K0.123.8K
$66.00Aug 140.100.12$0.1118.2%140.06147
$60.00Aug 100.170.19$0.1811.1%1.3K0.15598
$63.00Aug 140.220.25$0.2412.5%560.124.5K
$58.00Aug 70.240.26$0.258.0%5.7K0.394.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%50.02177
$52.00Aug 140.070.08$0.0812.5%550.05767
$50.00Aug 210.110.12$0.128.3%1900.0533.2K
$53.00Aug 140.120.14$0.1315.4%960.08584
$56.00Aug 100.130.15$0.1414.3%1270.16118

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 1011.1511.35$11.251.8%31.001
$47.00Aug 1010.6510.85$10.751.9%31.0025
$47.50Aug 1010.1510.35$10.252.0%131.006
$48.00Aug 109.659.85$9.752.1%131.003
$49.50Aug 108.158.35$8.252.4%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 74.154.35$4.254.7%31.003
$64.00Aug 76.156.35$6.253.2%101.00--
$65.00Aug 77.157.35$7.252.8%111.003
$66.00Aug 78.158.35$8.252.4%51.008
$67.00Aug 79.159.35$9.252.2%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 91.0K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.020.03$0.0333.3%7.2K0.0515.5K
$60.00Aug 211.141.16$1.151.7%6.7K0.3589.1K
$58.00Aug 70.240.26$0.258.0%5.7K0.394.6K
$59.00Aug 140.900.98$0.948.5%5.5K0.384.4K
$62.00Aug 210.690.76$0.739.6%4.8K0.2413.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.490.54$0.529.6%1.1K0.62115
$57.50Aug 70.240.26$0.258.0%9440.40114
$57.00Aug 70.090.12$0.1127.3%7430.21340
$56.00Aug 70.020.03$0.0333.3%6370.051.9K
$52.50Aug 210.280.34$0.3119.4%6150.121.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 269.4%, max 638.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18341.9%46.3%638.0%152.9K
$47.50Aug 7Sep 18314.8%45.8%588.1%51.7K
$48.00Aug 7Sep 18310.8%45.8%578.7%6911.4K
$48.50Aug 7Sep 18295.5%45.1%555.0%7320
$46.50Aug 7Sep 18303.9%46.8%549.9%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18341.9%46.3%638.0%616.0K
$47.50Aug 7Sep 18314.8%45.8%588.1%185.5K
$48.00Aug 7Sep 18310.8%45.8%578.7%2425.8K
$48.50Aug 7Sep 18295.5%45.1%555.0%101.6K
$46.50Aug 7Sep 18303.9%46.8%549.9%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 14.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.10$0.90$0.109.00$62.10
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$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$0.20$2.80$0.2014.00$52.80
$50.00$49.00Sep 11$0.12$0.88$0.127.33$49.88
$51.00$50.00Sep 11$0.16$0.84$0.165.25$50.84
$54.50$54.00Aug 19$0.10$0.40$0.104.00$54.40
$51.50$51.00Sep 11$0.10$0.40$0.104.00$51.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 24.00, avg 1.57)

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 14$0.40$0.40$0.104.00$54.90
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 21$0.40$0.40$0.104.00$53.40
$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$3.77$3.77$0.2316.39$62.23
$62.00$60.00Aug 10$1.87$1.87$0.1314.38$60.13
$64.00$60.00Aug 12$3.68$3.68$0.3211.50$60.32
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$66.00$65.00Aug 28$0.90$0.90$0.109.00$65.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.28, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Aug 7Aug 14$0.06250.7%66.7%
$61.00Aug 7Aug 10$0.08104.7%42.9%
$55.50Aug 7Aug 10$0.1179.2%32.6%
$62.50Aug 10Aug 12$0.1248.4%51.3%
$56.00Aug 7Aug 10$0.1470.9%32.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Aug 7Aug 14$0.05232.4%63.7%
$55.50Aug 7Aug 10$0.0779.5%32.6%
$64.00Aug 7Aug 12$0.10184.5%55.0%
$66.00Aug 7Aug 14$0.10230.8%58.4%
$67.00Aug 7Aug 14$0.10252.9%61.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 1.32% of stock, avg 11.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.51$0.25$0.76$56.74$58.261.32%
$58.00Aug 7$0.25$0.52$0.77$57.23$58.771.33%
$57.00Aug 7$0.86$0.11$0.97$56.03$57.971.68%
$56.50Aug 7$1.29$0.05$1.34$55.16$57.842.32%
$59.00Aug 7$0.07$1.32$1.39$57.61$60.392.41%
$57.50Aug 10$0.84$0.61$1.45$56.05$58.952.51%
$58.00Aug 10$0.63$0.89$1.52$56.48$59.522.63%
$57.00Aug 10$1.13$0.40$1.53$55.47$58.532.65%
$58.50Aug 10$0.44$1.20$1.64$56.86$60.142.84%
$56.50Aug 10$1.49$0.24$1.73$54.77$58.233.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.17% of stock, avg 4.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$56.00Aug 7$0.07$0.03$0.10$55.90$59.10
$59.00$56.50Aug 7$0.07$0.05$0.12$56.38$59.12
$59.00$57.00Aug 7$0.07$0.11$0.18$56.82$59.18
$60.00$55.50Aug 10$0.18$0.09$0.27$55.23$60.27
$58.00$56.00Aug 7$0.25$0.03$0.28$55.72$58.28
$58.00$56.50Aug 7$0.25$0.05$0.30$56.20$58.30
$59.00$57.50Aug 7$0.07$0.25$0.32$57.18$59.32
$59.50$55.50Aug 10$0.23$0.09$0.32$55.18$59.82
$60.00$56.00Aug 10$0.18$0.14$0.32$55.68$60.32
$58.00$57.00Aug 7$0.25$0.11$0.36$56.64$58.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.17, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/57Aug 19$0.38$0.123.17$54.12$56.88
50/5152/52Sep 11$0.56$0.441.27$50.44$52.06
49/5050/51Sep 11$0.55$0.451.22$49.45$51.05
49/5051/52Sep 11$0.52$0.481.08$49.48$51.52
49/5052/52Sep 11$0.52$0.481.08$49.48$52.02
50/5354/55Aug 19$0.97$2.030.48$52.03$54.97
50/5354/54Aug 19$0.61$2.390.26$52.39$54.11
50/5355/56Aug 19$0.57$2.430.23$52.43$55.57
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 14$0.05$0.9519.00
$63.00$64.00$65.00Aug 28$0.05$0.9519.00
$64.00$65.00$66.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$61.00$63.00$65.00Aug 28$0.15$1.8512.33
$58.00$59.00$60.00Aug 21$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. 168 found (best net $-1.18, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$52.501:2Aug 19-$1.18$3.32
$65.00$68.001:2Aug 17-$0.01$2.99
$61.00$62.001:2Aug 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-$0.81$3.19
$58.00$56.001:2Aug 19-$0.03$1.97
$62.00$60.001:2Aug 7-$0.31$1.69
$60.00$58.001:2Aug 17-$0.33$1.67
$49.50$48.001:2Aug 19-$0.03$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.89%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.400.520.5%5.89%6.34%3664.0K
$58.50Sep 18$3.200.501.3%5.54%6.86%352.0K
$58.00Sep 11$3.050.510.5%5.28%5.73%54352
$59.00Sep 18$3.000.472.2%5.20%7.38%2441.0K
$58.50Sep 11$2.830.491.3%4.90%6.22%6113
$59.50Sep 18$2.810.453.0%4.87%7.91%513.9K
$58.00Sep 4$2.730.510.5%4.73%5.18%3932.3K
$60.00Sep 18$2.650.433.9%4.59%8.50%2.5K39.0K
$59.00Sep 11$2.630.462.2%4.55%6.74%18130
$58.50Sep 4$2.510.481.3%4.35%5.66%5357

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 79,775
Total Puts 14,799
Put/Call Ratio 0.19
Net Difference 64,976

Prior's Put/Call Breakdown

Total Calls 26,115
Total Puts 6,915
Put/Call Ratio 0.26
Net Difference 19,200

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