Tour v494
SLV
iShares Silver Trust
$57.62 +3.17%
(8/7 10:15) ◀
|
Friday, August 7, 2026 (10:20am)
January 2026
|
▶ (8/7 10:25)
◀ 8/7 10:20 ▶

Option Volume

Detail
ℹ
Current (08/07 10:20am) 134,566
Calls: 109,735 (82%)
Puts: 24,831 (18%)
Prior (08/06) 49,706
Calls: 40,638 (82%)
Puts: 9,068 (18%)
Current vs Prior +170.72%
Calls: +170.03% (Calls)
Puts: +173.83% (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 -44.11%
Calls: -33.76%
Puts: -66.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:20am) $15.98M
Calls: $13.89M (87%)
Puts: $2.08M (13%)
Prior (08/06) $8.35M
Calls: $7.37M (88%)
Puts: $979.2K (12%)
Current vs Prior +91.33%
Calls: +88.50%
Puts: +112.62%
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 -63.19%
Calls: -48.87%
Puts: -87.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:20am) 0.23
Prior (08/06) 0.22
Current vs Prior +1.41%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -53.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:20am) 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 1.63% | 2.99%1.63% | 5.29%5.81% | 12.41%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -39.66% | -12.71%-39.66% | -1.13%+0.22% | +2.37%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -39.92% | -19.91%-43.91% | -5.20%-20.33% | -1.81%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -39.66% | -12.71%-39.66% | -1.13%+0.22% | +2.37%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.93% | 9.91%
Calls: 5.13% | 10.13%
Puts: 12.73% | 9.68%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -21.53% | +5.43%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg -17.40% | +1.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($13.89M) vs puts ($2.08M). Elevated premium activity with dollar volume up 91% vs prior. Unusually high activity with volume up 171% vs prior - elevated interest. Extreme bullish P/C ratio of 0.23 - heavy call buying (109,735 calls vs 24,831 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
10:20BULLISHBULLISHBULLISH
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 482 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 140.880.89$0.891.1%5.6K0.374.4K
$46.50Sep 1811.5511.70$11.631.3%--0.912.0K
$46.50Aug 1411.1011.25$11.181.3%--1.0023
$47.00Sep 1811.1011.25$11.181.3%100.912.9K
$46.50Aug 711.0511.20$11.131.3%21.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 1810.2010.30$10.251.0%60.791.3K
$65.00Sep 118.258.35$8.301.2%--0.7729
$68.50Sep 1811.5011.65$11.581.3%--0.82312
$68.00Sep 1811.0511.20$11.131.3%10.81395
$64.00Sep 47.207.30$7.251.4%--0.7613

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 140.120.14$0.1315.4%1510.07482
$60.00Aug 100.140.16$0.1513.3%2.0K0.14598
$58.00Aug 70.160.18$0.1711.8%7.9K0.334.6K
$66.00Aug 210.240.29$0.2718.5%1390.105.7K
$62.00Aug 140.300.32$0.316.5%2160.152.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%50.02177
$47.00Aug 280.100.11$0.119.1%170.042.2K
$50.00Aug 210.120.14$0.1315.4%2010.0633.2K
$51.50Aug 210.200.24$0.2218.2%580.09749
$54.00Aug 140.220.24$0.238.7%1350.131.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 327 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 711.0511.20$11.131.3%21.0048
$47.00Aug 710.5510.70$10.631.4%51.0049
$47.50Aug 710.0510.20$10.131.5%51.0097
$48.00Aug 79.559.70$9.631.6%71.0073
$48.50Aug 79.059.20$9.131.6%71.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 711.2511.45$11.351.8%251.00--
$67.00Aug 79.309.45$9.381.6%70.99--
$68.00Aug 710.3010.45$10.381.4%110.99--
$62.00Aug 74.304.45$4.383.4%30.993
$65.00Aug 77.307.45$7.382.0%110.993

Most actively traded options today. High liquidity = easy entry/exit. 572 active (total vol 129.8K, top 10.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.081.12$1.103.6%10.9K0.3489.1K
$60.00Aug 70.010.02$0.0250.0%8.3K0.0315.5K
$58.00Aug 70.160.18$0.1711.8%7.9K0.334.6K
$59.00Aug 140.880.89$0.891.1%5.6K0.374.4K
$57.00Aug 70.700.78$0.7410.8%5.6K0.787.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.240.27$0.2611.5%1.7K0.43114
$58.00Aug 70.520.59$0.5512.7%1.7K0.67115
$57.00Aug 70.090.12$0.1127.3%1.6K0.22340
$54.00Aug 210.550.61$0.5810.3%1.1K0.213.4K
$55.50Aug 70.010.02$0.0250.0%8820.031.2K

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 272.2%, max 662.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18349.0%45.8%662.1%152.9K
$47.50Aug 7Sep 18321.1%45.7%602.8%51.7K
$48.00Aug 7Sep 18317.1%45.3%600.4%7111.4K
$48.50Aug 7Sep 18301.3%45.1%567.9%7320
$46.50Aug 7Sep 18310.2%46.6%566.1%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18349.0%45.8%662.1%756.0K
$47.50Aug 7Sep 18321.1%45.7%602.8%215.5K
$48.00Aug 7Sep 18317.1%45.3%600.4%2625.8K
$48.50Aug 7Sep 18301.3%45.1%567.9%131.6K
$46.50Aug 7Sep 18310.2%46.6%566.1%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 13.29, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$66.00$67.00Sep 4$0.12$0.88$0.127.33$66.12
$58.00$59.00Aug 7$0.13$0.87$0.136.69$58.13
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$64.00$65.00Aug 28$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
$49.00$48.00Sep 11$0.10$0.90$0.109.00$48.90
$51.00$50.00Sep 11$0.15$0.85$0.155.67$50.85
$55.00$54.50Aug 17$0.10$0.40$0.104.00$54.90
$52.00$51.50Sep 11$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. 296 found (best R:R 25.92, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$51.50Aug 19$3.37$3.37$0.1325.92$51.37
$55.00$55.50Aug 12$0.40$0.40$0.104.00$55.40
$55.00$55.50Aug 14$0.40$0.40$0.104.00$55.40
$54.50$55.00Aug 17$0.40$0.40$0.104.00$54.90
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.69$3.69$0.3111.90$60.31
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$66.00$65.00Aug 28$0.89$0.89$0.118.09$65.11
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12
$65.00$64.00Sep 4$0.88$0.88$0.127.33$64.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0594.4%35.3%
$69.00Aug 7Aug 14$0.06259.8%67.1%
$61.00Aug 7Aug 10$0.0794.3%42.3%
$55.50Aug 7Aug 10$0.1078.9%35.0%
$62.50Aug 10Aug 12$0.1048.3%49.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0594.4%35.3%
$64.00Aug 7Aug 12$0.07192.3%55.2%
$66.00Aug 7Aug 14$0.07239.5%57.9%
$67.00Aug 7Aug 14$0.07221.8%61.6%
$55.50Aug 7Aug 10$0.1078.9%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 1.13% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.39$0.26$0.65$56.85$58.151.13%
$58.00Aug 7$0.17$0.55$0.72$57.28$58.721.25%
$57.00Aug 7$0.74$0.11$0.85$56.15$57.851.48%
$56.50Aug 7$1.17$0.05$1.22$55.28$57.722.12%
$59.00Aug 7$0.04$1.41$1.45$57.55$60.452.52%
$57.50Aug 10$0.79$0.66$1.45$56.05$58.952.52%
$58.00Aug 10$0.56$0.93$1.49$56.51$59.492.59%
$57.00Aug 10$1.07$0.44$1.51$55.49$58.512.62%
$58.50Aug 10$0.40$1.27$1.67$56.83$60.172.90%
$56.00Aug 7$1.66$0.03$1.69$54.31$57.692.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.12% of stock, avg 4.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$56.00Aug 7$0.04$0.03$0.07$55.93$59.07
$59.00$56.50Aug 7$0.04$0.05$0.09$56.41$59.09
$59.00$57.00Aug 7$0.04$0.11$0.15$56.85$59.15
$58.00$56.00Aug 7$0.17$0.03$0.20$55.80$58.20
$58.00$56.50Aug 7$0.17$0.05$0.22$56.28$58.22
$60.00$55.50Aug 10$0.15$0.12$0.27$55.23$60.27
$58.00$57.00Aug 7$0.17$0.11$0.28$56.72$58.28
$59.00$57.50Aug 7$0.04$0.26$0.30$57.20$59.30
$59.50$55.50Aug 10$0.20$0.12$0.32$55.18$59.82
$60.00$56.00Aug 10$0.15$0.19$0.34$55.66$60.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.22, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/50Sep 11$0.55$0.451.22$48.45$50.05
48/4950/51Sep 11$0.55$0.451.22$48.45$51.05
50/5152/52Sep 11$0.55$0.451.22$50.45$52.05
48/4951/52Sep 11$0.50$0.501.00$48.50$51.50
48/4952/52Sep 11$0.50$0.501.00$48.50$52.00
48/4950/50Sep 11$0.49$0.510.96$48.51$50.49
50/5354/54Aug 19$0.61$2.390.26$52.39$54.11
50/5354/54Aug 19$0.62$2.380.26$52.38$54.62
50/5354/55Aug 19$0.58$2.420.24$52.42$55.08
50/5356/56Aug 19$0.56$2.440.23$52.44$56.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 28$0.05$0.9519.00
$64.00$65.00$66.00Sep 4$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Sep 4$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.07$0.9313.29
$61.00$62.00$63.00Aug 14$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. 171 found (best net $-0.01, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$66.00$67.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$60.001:2Aug 7-$0.38$1.62
$60.00$58.001:2Aug 17-$0.38$1.62
$49.50$48.001:2Aug 19-$0.03$1.47
$62.00$60.001:2Aug 10-$0.60$1.40
$63.00$60.001:2Sep 11-$2.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.81%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.350.510.7%5.81%6.47%4324.0K
$58.50Sep 18$3.150.491.5%5.47%6.99%352.0K
$58.00Sep 11$2.980.510.7%5.17%5.83%55352
$59.00Sep 18$2.940.472.4%5.10%7.50%2711.0K
$59.50Sep 18$2.780.453.3%4.82%8.09%683.9K
$58.50Sep 11$2.770.481.5%4.81%6.33%6113
$58.00Sep 4$2.660.500.7%4.62%5.28%4662.3K
$60.00Sep 18$2.610.434.1%4.53%8.66%2.9K39.0K
$59.00Sep 11$2.570.462.4%4.46%6.86%18130
$58.50Sep 4$2.460.481.5%4.27%5.80%15357

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 109,735
Total Puts 24,831
Put/Call Ratio 0.23
Net Difference 84,904

Prior's Put/Call Breakdown

Total Calls 40,638
Total Puts 9,068
Put/Call Ratio 0.22
Net Difference 31,570

Prior 7-Day Put/Call Summary

Total Calls 1,159,591
Total Puts 525,892
Average Put/Call Ratio 0.49
Ratio Trend Rising

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