Tour v494
SLV
iShares Silver Trust
$57.38 +2.74%
(8/7 10:10) ◀
|
Friday, August 7, 2026 (10:15am)
January 2026
|
▶ (8/7 10:20)
◀ 8/7 10:15 ▶

Option Volume

Detail
ℹ
Current (08/07 10:15am) 128,750
Calls: 105,747 (82%)
Puts: 23,003 (18%)
Prior (08/06) 45,622
Calls: 36,883 (81%)
Puts: 8,739 (19%)
Current vs Prior +182.21%
Calls: +186.71% (Calls)
Puts: +163.22% (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 -46.53%
Calls: -36.16%
Puts: -69.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:15am) $14.45M
Calls: $12.39M (86%)
Puts: $2.06M (14%)
Prior (08/06) $7.69M
Calls: $6.74M (88%)
Puts: $951.2K (12%)
Current vs Prior +87.95%
Calls: +83.94%
Puts: +116.33%
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 -66.70%
Calls: -54.39%
Puts: -87.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:15am) 0.22
Prior (08/06) 0.24
Current vs Prior -8.19%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -55.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:15am) 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 1.69% | 2.93%1.69% | 5.26%5.75% | 12.37%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -37.47% | -14.39%-37.47% | -1.69%-0.87% | +2.08%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -37.74% | -21.45%-41.88% | -5.74%-21.20% | -2.09%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -37.47% | -14.39%-37.47% | -1.69%-0.87% | +2.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.23% | 9.29%
Calls: 7.14% | 12.09%
Puts: 7.32% | 6.49%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -36.47% | -1.17%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg -33.13% | -4.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($12.39M) vs puts ($2.06M). Elevated premium activity with dollar volume up 88% vs prior. Unusually high activity with volume up 182% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (105,747 calls vs 23,003 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
10:15BULLISHBULLISHBULLISH
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 476 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.3011.45$11.381.3%20.9942
$47.00Sep 1810.8511.00$10.931.4%100.902.9K
$46.50Aug 710.8010.95$10.881.4%21.0048
$47.50Sep 1810.4010.55$10.481.4%--0.901.6K
$47.00Aug 710.3010.45$10.381.4%50.9949
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 118.458.55$8.501.2%--0.7729
$67.50Sep 1810.8010.95$10.881.4%--0.811.1K
$66.00Sep 189.509.65$9.571.6%--0.771.6K
$65.50Sep 189.109.25$9.181.6%--0.76808
$66.00Aug 288.909.05$8.981.7%--0.8646

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 140.080.09$0.0911.1%350.04117
$66.00Aug 140.090.10$0.1010.0%230.05147
$58.00Aug 70.120.14$0.1315.4%7.8K0.254.6K
$60.00Aug 100.120.14$0.1315.4%2.0K0.12598
$68.00Aug 210.160.19$0.1816.7%280.072.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%50.03177
$56.50Aug 70.070.08$0.0812.5%4710.16387
$50.00Aug 210.120.14$0.1315.4%2000.0633.2K
$54.00Aug 120.130.15$0.1414.3%1890.10294
$53.00Aug 140.140.16$0.1513.3%1010.09584

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1011.3011.50$11.401.8%11.0011
$46.50Aug 1010.8011.00$10.901.8%31.001
$47.00Aug 1010.3010.50$10.401.9%31.0025
$47.50Aug 109.8010.00$9.902.0%151.006
$48.00Aug 109.309.50$9.402.1%151.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 74.554.75$4.654.3%31.003
$64.00Aug 76.556.75$6.653.0%101.00--
$65.00Aug 77.557.75$7.652.6%111.003
$66.00Aug 78.558.75$8.652.3%51.008
$67.00Aug 79.559.75$9.652.1%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 559 active (total vol 123.9K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.021.05$1.042.9%10.0K0.3289.1K
$60.00Aug 70.010.02$0.0250.0%8.2K0.0315.5K
$58.00Aug 70.120.14$0.1315.4%7.8K0.254.6K
$59.00Aug 140.750.83$0.7910.1%5.6K0.344.4K
$57.00Aug 70.540.58$0.567.1%5.3K0.687.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.690.80$0.7514.7%1.6K0.75115
$57.00Aug 70.170.19$0.1811.1%1.4K0.32340
$57.50Aug 70.390.42$0.417.3%1.4K0.55114
$54.00Aug 210.590.64$0.628.1%1.1K0.223.4K
$55.50Aug 70.020.03$0.0333.3%8780.051.2K

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 275.0%, max 698.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18372.9%46.7%698.9%22.2K
$47.00Aug 7Sep 18340.8%46.1%638.7%152.9K
$47.50Aug 7Sep 18312.8%45.2%592.2%51.7K
$48.00Aug 7Sep 18309.0%45.2%584.2%7111.4K
$46.50Aug 7Sep 18303.0%46.0%559.2%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18372.9%46.7%698.9%61.0K
$47.00Aug 7Sep 18340.8%46.1%638.7%716.0K
$47.50Aug 7Sep 18312.8%45.2%592.2%185.5K
$48.00Aug 7Sep 18309.0%45.2%584.2%2525.8K
$46.50Aug 7Sep 18303.0%46.0%559.2%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 12.04, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$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
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$63.00$64.00Aug 28$0.14$0.86$0.146.14$63.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.00Aug 19$0.23$2.77$0.2312.04$52.77
$49.00$48.00Sep 11$0.11$0.89$0.118.09$48.89
$51.00$50.00Sep 11$0.17$0.83$0.174.88$50.83
$55.50$55.00Aug 12$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. 303 found (best R:R 18.57, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$52.50Aug 19$4.27$4.27$0.2318.57$52.27
$56.50$57.00Aug 7$0.40$0.40$0.104.00$56.90
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$52.50$53.00Sep 4$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.73$3.73$0.2713.81$60.27
$66.00$65.00Aug 21$0.90$0.90$0.109.00$65.10
$65.00$64.00Sep 4$0.89$0.89$0.118.09$64.11
$65.00$63.00Aug 28$1.77$1.77$0.237.70$63.23
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.28, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 7Aug 10$0.0787.0%33.6%
$55.00Aug 7Aug 10$0.0773.5%33.3%
$61.00Aug 7Aug 10$0.0799.4%44.8%
$62.50Aug 10Aug 12$0.1050.5%51.5%
$55.50Aug 7Aug 10$0.1178.7%32.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0773.5%33.3%
$55.50Aug 7Aug 10$0.1078.7%32.4%
$60.00Aug 7Aug 10$0.1089.1%40.9%
$56.00Aug 7Aug 10$0.1866.7%32.4%
$59.00Aug 7Aug 10$0.1972.0%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 322 found (cheapest 1.20% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.28$0.41$0.69$56.81$58.191.20%
$57.00Aug 7$0.56$0.18$0.74$56.26$57.741.29%
$58.00Aug 7$0.13$0.75$0.88$57.12$58.881.53%
$56.50Aug 7$0.96$0.08$1.04$55.46$57.541.81%
$57.50Aug 10$0.66$0.77$1.43$56.07$58.932.49%
$57.00Aug 10$0.91$0.53$1.44$55.56$58.442.51%
$56.00Aug 7$1.41$0.04$1.45$54.55$57.452.53%
$56.50Aug 10$1.23$0.35$1.58$54.92$58.082.75%
$58.00Aug 10$0.47$1.11$1.58$56.42$59.582.75%
$59.00Aug 7$0.04$1.67$1.71$57.29$60.712.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.14% of stock, avg 4.96%)

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$0.13$0.04$0.17$55.83$58.17
$58.00$56.50Aug 7$0.13$0.08$0.21$56.29$58.21
$59.00$57.00Aug 7$0.04$0.18$0.22$56.78$59.22
$59.50$55.00Aug 10$0.17$0.08$0.25$54.75$59.75
$59.50$55.50Aug 10$0.17$0.13$0.30$55.20$59.80
$58.00$57.00Aug 7$0.13$0.18$0.31$56.69$58.31
$57.50$56.00Aug 7$0.28$0.04$0.32$55.68$57.82
$59.00$55.00Aug 10$0.24$0.08$0.32$54.68$59.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.33, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Sep 11$0.57$0.431.33$50.43$52.07
48/4950/50Sep 11$0.56$0.441.27$48.44$50.06
48/4950/51Sep 11$0.53$0.471.13$48.47$51.03
48/4950/50Sep 11$0.51$0.491.04$48.49$50.51
48/4951/52Sep 11$0.51$0.491.04$48.49$51.51
48/4952/52Sep 11$0.51$0.491.04$48.49$52.01
50/5354/54Aug 19$0.63$2.370.27$52.37$54.13
50/5354/55Aug 19$0.61$2.390.26$52.39$55.11
50/5354/54Aug 19$0.60$2.400.25$52.40$54.60
50/5355/56Aug 19$0.57$2.430.23$52.43$55.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$61.00$62.00$63.00Sep 11$0.06$0.9415.67
$63.00$64.00$65.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.08$0.9211.50
$61.00$63.00$65.00Aug 28$0.17$1.8310.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-0.91, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$52.501:2Aug 19-$0.91$3.59
$65.00$68.001:2Aug 17-$0.01$2.99
$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
$60.00$58.001:2Aug 17-$0.46$1.54
$49.50$48.001:2Aug 19-$0.03$1.47
$62.00$60.001:2Aug 7-$0.63$1.37
$62.00$60.001:2Aug 10-$0.83$1.17
$47.00$46.001:2Aug 28-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 6.01%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.450.520.2%6.01%6.22%2741.3K
$58.00Sep 18$3.200.501.1%5.58%6.66%4284.0K
$57.50Sep 11$3.050.520.2%5.32%5.52%111167
$58.50Sep 18$3.000.481.9%5.23%7.18%352.0K
$58.00Sep 11$2.850.491.1%4.97%6.05%55352
$59.00Sep 18$2.820.462.8%4.91%7.74%2711.0K
$57.50Sep 4$2.750.520.2%4.79%5.00%23315
$58.50Sep 11$2.650.471.9%4.62%6.57%6113
$59.50Sep 18$2.640.443.7%4.60%8.30%673.9K
$58.00Sep 4$2.540.491.1%4.43%5.51%4212.3K

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 105,747
Total Puts 23,003
Put/Call Ratio 0.22
Net Difference 82,744

Prior's Put/Call Breakdown

Total Calls 36,883
Total Puts 8,739
Put/Call Ratio 0.24
Net Difference 28,144

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