Tour v494
SLV
iShares Silver Trust
$57.48 +2.92%
(8/7 10:00) ◀
|
Friday, August 7, 2026 (10:05am)
January 2026
|
▶ (8/7 10:10)
◀ 8/7 10:05 ▶

Option Volume

Detail
ℹ
Current (08/07 10:05am) 107,214
Calls: 89,420 (83%)
Puts: 17,794 (17%)
Prior (08/06) 35,041
Calls: 27,268 (78%)
Puts: 7,773 (22%)
Current vs Prior +205.97%
Calls: +227.93% (Calls)
Puts: +128.92% (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 -55.47%
Calls: -46.02%
Puts: -76.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:05am) $12.73M
Calls: $11.05M (87%)
Puts: $1.68M (13%)
Prior (08/06) $6.15M
Calls: $5.27M (86%)
Puts: $873.4K (14%)
Current vs Prior +107.16%
Calls: +109.53%
Puts: +92.84%
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 -70.66%
Calls: -59.35%
Puts: -89.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:05am) 0.20
Prior (08/06) 0.29
Current vs Prior -30.19%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -59.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:05am) 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 1.81% | 2.99%1.81% | 5.25%5.78% | 12.40%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -33.08% | -12.50%-33.08% | -1.86%-0.44% | +2.33%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -33.37% | -19.72%-37.79% | -5.91%-20.86% | -1.85%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -33.08% | -12.50%-33.08% | -1.86%-0.44% | +2.33%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.93% | 13.09%
Calls: 10.45% | 11.11%
Puts: 5.41% | 15.07%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -30.32% | +39.26%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg -26.65% | +34.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($11.05M) vs puts ($1.68M). Massive premium surge with dollar volume up 107% vs prior. Unusually high activity with volume up 206% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (89,420 calls vs 17,794 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
10:05BULLISHBULLISHBULLISH
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 459 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 1810.9511.10$11.021.4%100.902.9K
$47.50Sep 1810.5010.65$10.581.4%--0.891.6K
$58.00Sep 183.303.35$3.331.5%3970.514.0K
$48.50Sep 119.459.60$9.521.6%--0.8948
$48.50Sep 49.309.45$9.381.6%--0.9237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.7510.90$10.831.4%--0.801.1K
$68.50Sep 1811.6011.80$11.701.7%--0.82312
$65.00Sep 188.608.75$8.681.7%150.7419.3K
$65.00Sep 118.358.50$8.431.8%--0.7729
$61.00Sep 185.505.60$5.551.8%40.621.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 140.100.11$0.119.1%140.05147
$60.00Aug 100.140.16$0.1513.3%1.3K0.14598
$58.00Aug 70.150.18$0.1618.8%7.0K0.294.6K
$64.00Aug 140.150.18$0.1618.8%880.09560
$68.00Aug 210.170.20$0.1915.8%260.072.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%50.03177
$48.00Aug 210.060.07$0.0714.3%1890.037.0K
$56.50Aug 70.070.08$0.0812.5%3580.15387
$52.00Aug 140.080.09$0.0911.1%2050.05767
$50.00Aug 210.110.13$0.1216.7%1920.0533.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 327 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.4011.60$11.501.7%21.0042
$46.50Aug 710.9011.10$11.001.8%21.0048
$47.00Aug 710.4010.60$10.501.9%51.0049
$47.50Aug 79.9010.10$10.002.0%51.0097
$48.00Aug 79.409.60$9.502.1%71.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 1410.4510.65$10.551.9%--1.0011
$68.00Aug 710.4010.60$10.501.9%111.00--
$62.00Aug 74.404.60$4.504.4%30.993
$65.00Aug 77.407.60$7.502.7%110.993
$67.00Aug 79.409.60$9.502.1%70.98--

Most actively traded options today. High liquidity = easy entry/exit. 541 active (total vol 102.8K, top 7.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.020.03$0.0333.3%7.3K0.0415.5K
$58.00Aug 70.150.18$0.1618.8%7.0K0.294.6K
$60.00Aug 211.051.12$1.096.4%6.8K0.3389.1K
$59.00Aug 140.810.90$0.8610.5%5.5K0.354.4K
$62.00Aug 210.630.70$0.6710.4%4.8K0.2213.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.650.72$0.6910.1%1.3K0.71115
$57.50Aug 70.360.38$0.375.4%1.2K0.51114
$57.00Aug 70.150.18$0.1618.8%9710.29340
$55.50Aug 70.010.02$0.0250.0%7710.031.2K
$56.00Aug 70.030.04$0.0425.0%6710.071.9K

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 275.8%, max 686.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18369.4%46.9%686.9%22.2K
$47.00Aug 7Sep 18337.6%45.8%637.6%152.9K
$48.00Aug 7Sep 18306.3%44.9%582.4%7011.4K
$47.50Aug 7Sep 18310.1%45.5%582.0%51.7K
$46.50Aug 7Sep 18300.2%46.1%551.9%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18369.4%46.9%686.9%51.0K
$47.00Aug 7Sep 18337.6%45.8%637.6%646.0K
$48.00Aug 7Sep 18306.3%44.9%582.4%2425.8K
$47.50Aug 7Sep 18310.1%45.5%582.0%185.5K
$46.50Aug 7Sep 18300.2%46.1%551.9%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 13.29, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$58.00$59.00Aug 7$0.12$0.88$0.127.33$58.12
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$64.00$65.00Sep 4$0.13$0.87$0.136.69$64.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.00Aug 19$0.21$2.79$0.2113.29$52.79
$50.00$49.00Sep 11$0.13$0.87$0.136.69$49.87
$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 18$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. 303 found (best R:R 21.22, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.27$4.27$0.2318.57$52.27
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$54.00$54.50Aug 21$0.40$0.40$0.104.00$54.40
$52.00$52.50Aug 28$0.40$0.40$0.104.00$52.40
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.82$3.82$0.1821.22$62.18
$64.00$60.00Aug 12$3.72$3.72$0.2813.29$60.28
$65.00$63.00Aug 28$1.77$1.77$0.237.70$63.23
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$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. 32 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0674.3%32.8%
$61.00Aug 7Aug 10$0.08106.0%44.1%
$55.50Aug 7Aug 10$0.1172.6%32.1%
$60.00Aug 7Aug 10$0.1294.1%40.8%
$62.50Aug 10Aug 12$0.1249.4%52.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 7Aug 14$0.05261.2%62.4%
$68.00Aug 7Aug 14$0.05239.7%65.0%
$55.50Aug 7Aug 10$0.0972.3%32.1%
$60.00Aug 7Aug 10$0.1094.1%40.8%
$64.00Aug 7Aug 12$0.10192.8%56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 318 found (cheapest 1.24% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.34$0.37$0.71$56.79$58.211.24%
$57.00Aug 7$0.67$0.16$0.83$56.17$57.831.44%
$58.00Aug 7$0.16$0.69$0.85$57.15$58.851.48%
$56.50Aug 7$1.07$0.08$1.15$55.35$57.652.00%
$57.00Aug 10$0.99$0.47$1.46$55.54$58.462.54%
$57.50Aug 10$0.73$0.73$1.46$56.04$58.962.54%
$58.00Aug 10$0.53$1.02$1.55$56.45$59.552.70%
$56.00Aug 7$1.52$0.04$1.56$54.44$57.562.71%
$59.00Aug 7$0.04$1.54$1.58$57.42$60.582.75%
$56.50Aug 10$1.31$0.31$1.62$54.88$58.122.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.14% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$56.00Aug 7$0.04$0.04$0.08$55.92$59.08
$59.00$56.50Aug 7$0.04$0.08$0.12$56.38$59.12
$58.00$56.00Aug 7$0.16$0.04$0.20$55.80$58.20
$59.00$57.00Aug 7$0.04$0.16$0.20$56.80$59.20
$58.00$56.50Aug 7$0.16$0.08$0.24$56.26$58.24
$60.00$55.50Aug 10$0.15$0.11$0.26$55.24$60.26
$59.50$55.50Aug 10$0.20$0.11$0.31$55.19$59.81
$58.00$57.00Aug 7$0.16$0.16$0.32$56.68$58.32
$60.00$56.00Aug 10$0.15$0.19$0.34$55.66$60.34
$57.50$56.00Aug 7$0.34$0.04$0.38$55.62$57.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 4.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 19$0.40$0.104.00$54.10$56.40
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$0.53$0.471.13$49.47$51.53
49/5052/52Sep 11$0.53$0.471.13$49.47$52.03
50/5354/55Aug 19$0.96$2.040.47$52.04$54.96
50/5354/54Aug 19$0.64$2.360.27$52.36$54.14
50/5355/56Aug 19$0.56$2.440.23$52.44$55.56
50/5356/56Aug 19$0.52$2.480.21$52.48$56.02

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
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 28$0.05$0.9519.00
$63.00$64.00$65.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$62.00$63.00$64.00Aug 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 $-1.03, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$52.501:2Aug 19-$1.03$3.47
$65.00$68.001:2Aug 17-$0.02$2.98
$64.00$65.001:2Aug 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
$66.00$62.001:2Aug 14-$0.96$3.04
$58.00$56.001:2Aug 19-$0.07$1.93
$60.00$58.001:2Aug 17-$0.42$1.58
$49.50$48.001:2Aug 19-$0.03$1.47
$62.00$60.001:2Aug 7-$0.58$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 6.09%, avg 1.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.500.530.0%6.09%6.12%2721.3K
$58.00Sep 18$3.300.510.9%5.74%6.65%3974.0K
$57.50Sep 11$3.100.520.0%5.39%5.43%100167
$58.50Sep 18$3.050.481.8%5.31%7.08%352.0K
$58.00Sep 11$2.900.500.9%5.05%5.95%54352
$59.00Sep 18$2.880.462.6%5.01%7.65%2451.0K
$57.50Sep 4$2.800.520.0%4.87%4.91%22315
$58.50Sep 11$2.710.481.8%4.71%6.49%6113
$59.50Sep 18$2.700.443.5%4.70%8.21%583.9K
$58.00Sep 4$2.580.500.9%4.49%5.39%3942.3K

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 89,420
Total Puts 17,794
Put/Call Ratio 0.20
Net Difference 71,626

Prior's Put/Call Breakdown

Total Calls 27,268
Total Puts 7,773
Put/Call Ratio 0.29
Net Difference 19,495

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