Tour v494
SLV
iShares Silver Trust
$57.48 +2.91%
(8/7 10:05) ◀
|
Friday, August 7, 2026 (10:10am)
January 2026
|
▶ (8/7 10:15)
◀ 8/7 10:10 ▶

Option Volume

Detail
ℹ
Current (08/07 10:10am) 113,587
Calls: 93,729 (83%)
Puts: 19,858 (17%)
Prior (08/06) 41,930
Calls: 33,579 (80%)
Puts: 8,351 (20%)
Current vs Prior +170.90%
Calls: +179.13% (Calls)
Puts: +137.79% (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 -52.83%
Calls: -43.42%
Puts: -73.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:10am) $13.55M
Calls: $11.72M (86%)
Puts: $1.84M (14%)
Prior (08/06) $7.19M
Calls: $6.28M (87%)
Puts: $917.6K (13%)
Current vs Prior +88.39%
Calls: +86.63%
Puts: +100.41%
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 -68.77%
Calls: -56.89%
Puts: -88.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:10am) 0.21
Prior (08/06) 0.25
Current vs Prior -14.81%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -56.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:10am) 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 1.70% | 2.97%1.70% | 5.25%5.76% | 12.35%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -36.94% | -13.01%-36.94% | -1.86%-0.74% | +1.90%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -37.21% | -20.18%-41.38% | -5.91%-21.09% | -2.26%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -36.94% | -13.01%-36.94% | -1.86%-0.74% | +1.90%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.84% | 11.73%
Calls: 11.11% | 11.46%
Puts: 8.57% | 12.00%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -13.53% | +24.79%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg -8.99% | +20.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($11.72M) vs puts ($1.84M). Elevated premium activity with dollar volume up 88% vs prior. Unusually high activity with volume up 171% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (93,729 calls vs 19,858 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
10:10BULLISHBULLISHBULLISH
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 470 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 1811.4011.55$11.481.3%--0.912.0K
$47.00Sep 1110.8010.95$10.881.4%--0.9222
$47.50Sep 1110.3510.50$10.431.4%--0.9140
$48.00Sep 1810.0510.20$10.131.5%630.8911.3K
$48.00Sep 119.9010.05$9.981.5%--0.9145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 187.807.90$7.851.3%40.72846
$68.50Sep 1811.6511.80$11.731.3%--0.82312
$63.50Sep 187.407.50$7.451.3%--0.70414
$67.50Sep 1810.7510.90$10.831.4%--0.801.1K
$66.00Sep 189.459.60$9.521.6%--0.771.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 120.060.07$0.0714.3%470.0499
$67.00Aug 140.080.09$0.0911.1%350.04117
$66.00Aug 140.100.11$0.119.1%200.05147
$58.00Aug 70.140.15$0.156.7%7.7K0.284.6K
$60.00Aug 100.140.15$0.156.7%1.8K0.13598
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%50.03177
$55.50Aug 100.100.12$0.1118.2%1350.12348
$52.50Aug 140.100.12$0.1118.2%80.07151
$50.00Aug 210.120.13$0.137.7%1980.0633.2K
$57.00Aug 70.140.17$0.1618.8%1.2K0.29340

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.3511.55$11.451.7%21.0042
$46.50Aug 710.8511.05$10.951.8%21.0048
$47.00Aug 710.3510.55$10.451.9%51.0049
$47.50Aug 79.8510.05$9.952.0%51.0097
$48.00Aug 79.359.55$9.452.1%71.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.4510.65$10.551.9%111.00--
$67.00Aug 79.459.65$9.552.1%70.99--
$62.00Aug 74.454.65$4.554.4%30.993
$65.00Aug 77.457.65$7.552.6%110.993
$66.00Aug 78.458.65$8.552.3%50.988

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 108.9K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.010.02$0.0250.0%8.1K0.0315.5K
$58.00Aug 70.140.15$0.156.7%7.7K0.284.6K
$60.00Aug 211.051.09$1.073.7%6.9K0.3389.1K
$59.00Aug 140.800.87$0.848.3%5.6K0.354.4K
$62.00Aug 210.620.70$0.6612.1%4.8K0.2213.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.630.71$0.6711.9%1.5K0.72115
$57.50Aug 70.330.36$0.358.6%1.3K0.51114
$57.00Aug 70.140.17$0.1618.8%1.2K0.29340
$55.50Aug 70.010.02$0.0250.0%8280.031.2K
$56.00Aug 70.030.04$0.0425.0%7980.071.9K

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 273.5%, max 693.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18372.3%46.9%693.2%22.2K
$47.00Aug 7Sep 18340.4%46.1%638.4%152.9K
$47.50Aug 7Sep 18312.7%45.5%587.6%51.7K
$48.00Aug 7Sep 18308.9%45.2%583.7%7011.4K
$48.50Aug 7Sep 18293.3%44.7%555.8%7320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18372.3%46.9%693.2%61.0K
$47.00Aug 7Sep 18340.4%46.1%638.4%716.0K
$47.50Aug 7Sep 18312.7%45.5%587.6%185.5K
$48.00Aug 7Sep 18308.9%45.2%583.7%2525.8K
$48.50Aug 7Sep 18293.3%44.7%555.8%111.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 12.64, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 7$0.11$0.89$0.118.09$58.11
$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$0.11$0.89$0.118.09$65.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.00Aug 19$0.22$2.78$0.2212.64$52.78
$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
$55.50$55.00Aug 14$0.11$0.39$0.113.55$55.39
$54.00$53.50Aug 21$0.11$0.39$0.113.55$53.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 21.22, avg 1.61)

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
$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
$56.50$57.00Aug 7$0.39$0.39$0.113.55$56.89
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$3.69$3.69$0.3111.90$60.31
$65.00$64.00Aug 21$0.90$0.90$0.109.00$64.10
$65.00$63.00Aug 28$1.78$1.78$0.228.09$63.22
$67.00$65.00Sep 4$1.77$1.77$0.237.70$65.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.28, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05293.3%66.3%
$49.00Aug 7Aug 12$0.05277.8%64.5%
$55.50Aug 7Aug 10$0.0873.4%32.2%
$61.00Aug 7Aug 10$0.0896.7%44.4%
$55.00Aug 7Aug 10$0.0975.1%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 7Aug 10$0.0973.4%32.2%
$60.00Aug 7Aug 10$0.1286.2%40.7%
$56.00Aug 7Aug 10$0.1569.0%32.0%
$56.50Aug 7Aug 10$0.2363.4%31.5%
$59.00Aug 7Aug 10$0.2568.7%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 319 found (cheapest 1.18% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.33$0.35$0.68$56.82$58.181.18%
$57.00Aug 7$0.63$0.16$0.79$56.21$57.791.37%
$58.00Aug 7$0.15$0.67$0.82$57.18$58.821.43%
$56.50Aug 7$1.02$0.08$1.10$55.40$57.601.91%
$57.00Aug 10$0.96$0.49$1.45$55.55$58.452.52%
$57.50Aug 10$0.71$0.75$1.46$56.04$58.962.54%
$56.00Aug 7$1.53$0.04$1.57$54.43$57.572.73%
$58.00Aug 10$0.52$1.05$1.57$56.43$59.572.73%
$59.00Aug 7$0.04$1.54$1.58$57.42$60.582.75%
$56.50Aug 10$1.30$0.31$1.61$54.89$58.112.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.14% of stock, avg 4.98%)

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$0.15$0.04$0.19$55.81$58.19
$59.00$57.00Aug 7$0.04$0.16$0.20$56.80$59.20
$58.00$56.50Aug 7$0.15$0.08$0.23$56.27$58.23
$59.50$55.00Aug 10$0.20$0.06$0.26$54.74$59.76
$58.00$57.00Aug 7$0.15$0.16$0.31$56.69$58.31
$59.50$55.50Aug 10$0.20$0.11$0.31$55.19$59.81
$59.00$55.00Aug 10$0.27$0.06$0.33$54.67$59.33
$57.50$56.00Aug 7$0.33$0.04$0.37$55.63$57.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.55, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 19$0.39$0.113.55$54.61$56.89
49/5050/51Sep 11$0.56$0.441.27$49.44$51.06
49/5051/52Sep 11$0.53$0.471.13$49.47$51.53
50/5152/52Sep 11$0.53$0.471.13$50.47$52.03
49/5052/52Sep 11$0.50$0.501.00$49.50$52.00
50/5354/55Aug 19$0.97$2.030.48$52.03$54.97
50/5354/54Aug 19$0.65$2.350.28$52.35$54.15
50/5355/56Aug 19$0.56$2.440.23$52.44$55.56
50/5356/56Aug 19$0.53$2.470.21$52.47$56.03
50/5356/56Aug 19$0.53$2.470.21$52.47$56.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Sep 11$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Aug 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. 170 found (best net $-1.01, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$52.501:2Aug 19-$1.01$3.49
$65.00$68.001:2Aug 17$0.00$3.00
$59.00$60.001:2Aug 7$0.00$1.00
$60.00$61.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$62.001:2Aug 14-$0.96$3.04
$60.00$58.001:2Aug 17-$0.44$1.56
$62.00$60.001:2Aug 7-$0.53$1.47
$49.50$48.001:2Aug 19-$0.03$1.47
$62.00$60.001:2Aug 10-$0.74$1.26

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 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.500.530.0%6.09%6.12%2731.3K
$58.00Sep 18$3.250.510.9%5.65%6.56%4004.0K
$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$2.910.500.9%5.06%5.97%55352
$59.00Sep 18$2.860.462.6%4.98%7.62%2461.0K
$57.50Sep 4$2.800.520.0%4.87%4.91%22315
$58.50Sep 11$2.690.471.8%4.68%6.45%6113
$59.50Sep 18$2.680.443.5%4.66%8.18%653.9K
$58.00Sep 4$2.590.490.9%4.51%5.41%4032.3K

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 93,729
Total Puts 19,858
Put/Call Ratio 0.21
Net Difference 73,871

Prior's Put/Call Breakdown

Total Calls 33,579
Total Puts 8,351
Put/Call Ratio 0.25
Net Difference 25,228

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