Tour v494
SLV
iShares Silver Trust
$57.67 +3.26%
(8/7 10:20) ◀
|
Friday, August 7, 2026 (10:25am)
January 2026
|
▶ (8/7 10:30)
◀ 8/7 10:25 ▶

Option Volume

Detail
ℹ
Current (08/07 10:25am) 142,201
Calls: 116,111 (82%)
Puts: 26,090 (18%)
Prior (08/06) 51,465
Calls: 42,156 (82%)
Puts: 9,309 (18%)
Current vs Prior +176.31%
Calls: +175.43% (Calls)
Puts: +180.27% (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 -40.94%
Calls: -29.91%
Puts: -65.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:25am) $17.14M
Calls: $14.99M (87%)
Puts: $2.15M (13%)
Prior (08/06) $8.66M
Calls: $7.64M (88%)
Puts: $1.02M (12%)
Current vs Prior +97.96%
Calls: +96.30%
Puts: +110.41%
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 -60.51%
Calls: -44.84%
Puts: -86.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:25am) 0.22
Prior (08/06) 0.22
Current vs Prior +1.76%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -53.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:25am) 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 1.58% | 2.97%1.58% | 5.31%5.81% | 12.48%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -41.64% | -13.30%-41.64% | -0.89%+0.13% | +2.99%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -41.89% | -20.45%-45.75% | -4.98%-20.40% | -1.21%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -41.64% | -13.30%-41.64% | -0.89%+0.13% | +2.99%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.88% | 10.64%
Calls: 10.00% | 12.50%
Puts: 11.76% | 8.79%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior -4.39% | +13.19%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +0.63% | +8.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($14.99M) vs puts ($2.15M). Elevated premium activity with dollar volume up 98% vs prior. Unusually high activity with volume up 176% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (116,111 calls vs 26,090 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
10:25BULLISHBULLISHBULLISH
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 493 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 1710.6510.80$10.731.4%31.00--
$65.00Sep 181.391.41$1.401.4%2.0K0.2622.6K
$48.00Sep 49.9510.10$10.021.5%20.9245
$49.00Sep 189.359.50$9.431.6%100.878.5K
$46.50Sep 1811.5511.75$11.651.7%--0.912.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.6010.75$10.681.4%--0.801.1K
$68.00Aug 2110.4010.55$10.481.4%50.932.5K
$67.00Sep 1810.1510.30$10.231.5%60.791.3K
$66.50Sep 189.709.85$9.771.5%--0.78868
$69.00Sep 1811.9012.10$12.001.7%--0.833.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 100.060.07$0.0714.3%260.06506
$68.00Aug 140.070.08$0.0812.5%830.0488
$60.50Aug 100.100.12$0.1118.2%300.1141
$65.00Aug 140.120.14$0.1315.4%1510.07482
$60.00Aug 100.140.17$0.1618.8%2.0K0.14598
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%50.02177
$55.00Aug 100.060.07$0.0714.3%1090.07339
$47.00Aug 280.100.11$0.119.1%170.042.2K
$54.00Aug 120.110.13$0.1216.7%2920.09294
$53.00Aug 140.120.14$0.1315.4%1100.08584

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 711.0511.25$11.151.8%21.0048
$47.00Aug 710.5510.75$10.651.9%51.0049
$47.50Aug 710.0510.25$10.152.0%51.0097
$48.00Aug 79.559.75$9.652.1%71.0073
$48.50Aug 79.059.25$9.152.2%71.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 711.2511.45$11.351.8%261.00--
$68.00Aug 710.2510.45$10.351.9%110.99--
$62.00Aug 74.254.45$4.354.6%30.993
$65.00Aug 77.257.45$7.352.7%120.993
$67.00Aug 79.259.45$9.352.1%70.98--

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 137.3K, top 13.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.111.14$1.132.7%13.5K0.3489.1K
$60.00Aug 70.010.02$0.0250.0%8.3K0.0315.5K
$58.00Aug 70.170.19$0.1811.1%8.3K0.344.6K
$57.00Aug 70.710.80$0.7611.8%5.8K0.807.2K
$59.00Aug 140.880.93$0.915.5%5.7K0.374.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.080.10$0.0922.2%2.2K0.20340
$57.50Aug 70.210.24$0.2213.6%1.8K0.41114
$58.00Aug 70.480.54$0.5111.8%1.7K0.66115
$54.00Aug 210.540.60$0.5710.5%1.1K0.203.4K
$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 275.5%, max 665.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18352.4%46.0%665.9%152.9K
$47.50Aug 7Sep 18324.3%45.9%606.5%51.7K
$48.00Aug 7Sep 18320.2%45.5%603.9%7111.4K
$48.50Aug 7Sep 18304.3%45.1%575.1%7320
$46.50Aug 7Sep 18313.2%46.8%569.5%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18352.4%46.0%665.9%756.0K
$47.50Aug 7Sep 18324.3%45.9%606.5%215.5K
$48.00Aug 7Sep 18320.2%45.5%603.9%8625.8K
$48.50Aug 7Sep 18304.3%45.1%575.1%131.6K
$46.50Aug 7Sep 18313.2%46.8%569.5%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 13.29, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.10$0.90$0.109.00$62.10
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$65.00$66.00Aug 28$0.11$0.89$0.118.09$65.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$63.00$64.00Aug 21$0.13$0.87$0.136.69$63.13
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
$56.50$56.00Aug 10$0.10$0.40$0.104.00$56.40
$55.50$55.00Aug 14$0.10$0.40$0.104.00$55.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 17.18, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$51.50$52.50Aug 19$0.90$0.90$0.109.00$52.40
$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
$54.50$55.00Aug 17$0.40$0.40$0.104.00$54.90
$51.50$52.00Sep 11$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 10$1.89$1.89$0.1117.18$60.11
$64.00$60.00Aug 12$3.66$3.66$0.3410.76$60.34
$67.00$65.00Sep 4$1.78$1.78$0.228.09$65.22
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$68.00$67.00Aug 21$0.88$0.88$0.127.33$67.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0681.5%35.1%
$69.00Aug 7Aug 14$0.06260.8%67.0%
$61.00Aug 7Aug 10$0.0794.1%41.9%
$55.50Aug 7Aug 10$0.0980.5%35.4%
$62.50Aug 10Aug 12$0.1048.0%49.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 7Aug 12$0.05192.7%55.0%
$65.00Aug 7Aug 12$0.05197.3%57.7%
$67.00Aug 7Aug 14$0.05263.4%61.5%
$68.00Aug 7Aug 14$0.05241.9%64.1%
$55.00Aug 7Aug 10$0.0681.5%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 322 found (cheapest 1.08% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.40$0.22$0.62$56.88$58.121.08%
$58.00Aug 7$0.18$0.51$0.69$57.31$58.691.20%
$57.00Aug 7$0.76$0.09$0.85$56.15$57.851.47%
$56.50Aug 7$1.21$0.04$1.25$55.25$57.752.17%
$59.00Aug 7$0.04$1.38$1.42$57.58$60.422.46%
$57.50Aug 10$0.80$0.64$1.44$56.06$58.942.50%
$57.00Aug 10$1.07$0.42$1.49$55.51$58.492.58%
$58.00Aug 10$0.58$0.91$1.49$56.51$59.492.58%
$58.50Aug 10$0.42$1.25$1.67$56.83$60.172.90%
$56.50Aug 10$1.43$0.27$1.70$54.80$58.202.95%

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$0.04$0.08$56.42$59.08
$59.00$57.00Aug 7$0.04$0.09$0.13$56.87$59.13
$58.00$56.00Aug 7$0.18$0.03$0.21$55.79$58.21
$58.00$56.50Aug 7$0.18$0.04$0.22$56.28$58.22
$59.00$57.50Aug 7$0.04$0.22$0.26$57.24$59.26
$58.00$57.00Aug 7$0.18$0.09$0.27$56.73$58.27
$60.00$55.50Aug 10$0.16$0.12$0.28$55.22$60.28
$59.50$55.50Aug 10$0.20$0.12$0.32$55.18$59.82
$60.00$56.00Aug 10$0.16$0.17$0.33$55.67$60.33

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
50/5152/52Sep 11$0.55$0.451.22$50.45$52.05
48/4950/50Sep 11$0.53$0.471.13$48.47$50.53
48/4950/50Sep 11$0.52$0.481.08$48.48$50.02
48/4950/51Sep 11$0.52$0.481.08$48.48$51.02
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
50/5354/54Aug 19$0.64$2.360.27$52.36$54.14
50/5354/54Aug 19$0.61$2.390.26$52.39$54.61
50/5354/55Aug 19$0.58$2.420.24$52.42$55.08
50/5355/56Aug 19$0.56$2.440.23$52.44$55.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$62.00$63.00$64.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$65.00$66.00$67.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$65.00$66.00$67.00Aug 7$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67

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 $--, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$67.00$68.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Aug 17-$0.34$1.66
$62.00$60.001:2Aug 7-$0.35$1.65
$49.50$48.001:2Aug 19-$0.03$1.47
$62.00$60.001:2Aug 10-$0.60$1.40
$49.00$48.001:2Sep 11-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 5.81%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.350.520.6%5.81%6.38%4424.0K
$58.50Sep 18$3.150.491.4%5.46%6.90%352.0K
$58.00Sep 11$3.000.510.6%5.20%5.77%55352
$59.00Sep 18$2.960.472.3%5.13%7.44%2831.0K
$58.50Sep 11$2.790.481.4%4.84%6.28%6113
$59.50Sep 18$2.770.453.2%4.80%7.98%883.9K
$58.00Sep 4$2.690.510.6%4.66%5.24%4832.3K
$60.00Sep 18$2.600.434.0%4.51%8.55%3.0K39.0K
$59.00Sep 11$2.590.462.3%4.49%6.80%18130
$58.50Sep 4$2.470.481.4%4.28%5.72%20357

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 116,111
Total Puts 26,090
Put/Call Ratio 0.22
Net Difference 90,021

Prior's Put/Call Breakdown

Total Calls 42,156
Total Puts 9,309
Put/Call Ratio 0.22
Net Difference 32,847

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