Tour v494
SLV
iShares Silver Trust
$57.61 +3.15%
(8/7 10:25) ◀
|
Friday, August 7, 2026 (10:30am)
January 2026
|
▶ (8/7 10:35)
◀ 8/7 10:30 ▶

Option Volume

Detail
ℹ
Current (08/07 10:30am) 153,888
Calls: 127,228 (83%)
Puts: 26,660 (17%)
Prior (08/06) 53,904
Calls: 43,749 (81%)
Puts: 10,155 (19%)
Current vs Prior +185.49%
Calls: +190.81% (Calls)
Puts: +162.53% (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 -36.09%
Calls: -23.20%
Puts: -64.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:30am) $17.77M
Calls: $15.51M (87%)
Puts: $2.26M (13%)
Prior (08/06) $9.28M
Calls: $8.08M (87%)
Puts: $1.20M (13%)
Current vs Prior +91.53%
Calls: +91.88%
Puts: +89.10%
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 -59.06%
Calls: -42.94%
Puts: -86.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:30am) 0.21
Prior (08/06) 0.23
Current vs Prior -9.73%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -56.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:30am) 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 1.56% | 2.99%1.56% | 5.33%5.78% | 12.41%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -42.22% | -12.70%-42.22% | -0.46%-0.36% | +2.39%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -42.47% | -19.90%-46.29% | -4.57%-20.80% | -1.80%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -42.22% | -12.70%-42.22% | -0.46%-0.36% | +2.39%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.60% | 11.73%
Calls: 14.29% | 12.82%
Puts: 10.91% | 10.64%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +10.72% | +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 +16.54% | +20.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($15.51M) vs puts ($2.26M). Elevated premium activity with dollar volume up 92% vs prior. Unusually high activity with volume up 185% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (127,228 calls vs 26,660 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
10:30BULLISHBULLISHBULLISH
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 486 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 1811.5511.70$11.631.3%--0.912.0K
$52.00Sep 186.907.00$6.951.4%880.785.0K
$48.50Sep 189.759.90$9.821.5%--0.88300
$48.50Sep 119.559.70$9.631.6%--0.8948
$52.50Sep 116.256.35$6.301.6%20.7853
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 1811.9512.15$12.051.7%--0.833.7K
$68.50Sep 1811.5011.70$11.601.7%--0.82312
$65.00Sep 188.508.65$8.571.8%150.7419.3K
$69.00Aug 711.3011.50$11.401.8%281.00--
$68.00Sep 1811.0511.25$11.151.8%60.81395

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 140.070.08$0.0812.5%860.0488
$60.50Aug 100.100.12$0.1118.2%300.1041
$66.00Aug 140.100.11$0.119.1%440.05147
$65.00Aug 140.130.14$0.147.1%1560.07482
$58.00Aug 70.140.16$0.1513.3%9.4K0.324.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%50.02177
$55.00Aug 100.060.07$0.0714.3%1100.08339
$47.00Aug 280.100.12$0.1118.2%170.042.2K
$54.00Aug 120.110.13$0.1216.7%2920.09294
$50.00Aug 210.120.13$0.137.7%2040.0533.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 1910.6010.80$10.701.9%--1.0031
$48.00Aug 199.609.80$9.702.1%--1.0017
$46.50Aug 711.0011.20$11.101.8%21.0048
$47.00Aug 1010.5010.70$10.601.9%31.0025
$50.00Aug 77.507.70$7.602.6%40.99195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 74.304.50$4.404.5%31.003
$64.00Aug 76.306.50$6.403.1%101.00--
$65.00Aug 77.307.50$7.402.7%121.003
$66.00Aug 78.308.50$8.402.4%71.008
$67.00Aug 79.309.50$9.402.1%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 586 active (total vol 141.7K, top 13.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.101.14$1.123.6%13.5K0.3489.1K
$58.00Aug 70.140.16$0.1513.3%9.4K0.324.6K
$60.00Aug 70.010.02$0.0250.0%8.3K0.0315.5K
$57.00Aug 70.650.76$0.7115.5%6.1K0.797.2K
$59.00Aug 140.840.90$0.876.9%5.7K0.374.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.090.11$0.1020.0%2.3K0.21340
$57.50Aug 70.230.26$0.2512.0%1.8K0.44114
$58.00Aug 70.520.58$0.5510.9%1.7K0.69115
$54.00Aug 210.540.59$0.568.9%1.1K0.203.4K
$55.50Aug 70.010.02$0.0250.0%8930.031.2K

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 279.0%, max 673.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18354.1%45.8%673.1%152.9K
$47.50Aug 7Sep 18325.7%45.7%612.7%51.7K
$48.00Aug 7Sep 18321.7%45.3%610.5%7111.4K
$48.50Aug 7Sep 18305.6%44.9%581.4%7320
$46.50Aug 7Sep 18314.8%46.6%575.8%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18354.1%45.8%673.1%756.0K
$47.50Aug 7Sep 18325.7%45.7%612.7%215.5K
$48.00Aug 7Sep 18321.7%45.3%610.5%8625.8K
$48.50Aug 7Sep 18305.6%44.9%581.4%131.6K
$46.50Aug 7Sep 18314.8%46.6%575.8%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 14.00, avg 1.94)

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$0.12$0.88$0.127.33$63.12
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$65.00$66.00Sep 4$0.13$0.87$0.136.69$65.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.00Aug 19$0.20$2.80$0.2014.00$52.80
$49.00$48.00Sep 11$0.11$0.89$0.118.09$48.89
$51.00$50.00Sep 11$0.16$0.84$0.165.25$50.84
$56.50$56.00Aug 10$0.10$0.40$0.104.00$56.40
$56.00$55.50Aug 12$0.10$0.40$0.104.00$55.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 34.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$51.50Aug 19$3.40$3.40$0.1034.00$51.40
$51.50$52.50Aug 19$0.90$0.90$0.109.00$52.40
$55.50$56.00Aug 10$0.40$0.40$0.104.00$55.90
$55.00$55.50Aug 12$0.40$0.40$0.104.00$55.40
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 10$1.87$1.87$0.1314.38$60.13
$64.00$60.00Aug 12$3.67$3.67$0.3311.12$60.33
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$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. 38 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05305.6%67.4%
$49.00Aug 7Aug 12$0.05289.7%65.6%
$50.50Aug 7Aug 10$0.05242.2%59.9%
$51.00Aug 7Aug 10$0.05189.5%51.4%
$51.50Aug 7Aug 10$0.05175.9%47.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0689.6%34.8%
$55.50Aug 7Aug 10$0.1079.7%35.0%
$60.00Aug 7Aug 10$0.1184.7%38.9%
$56.00Aug 7Aug 10$0.1570.7%33.1%
$69.00Aug 7Aug 21$0.18264.2%56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 323 found (cheapest 1.04% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.35$0.25$0.60$56.90$58.101.04%
$58.00Aug 7$0.15$0.55$0.70$57.30$58.701.22%
$57.00Aug 7$0.71$0.10$0.81$56.19$57.811.41%
$56.50Aug 7$1.15$0.04$1.19$55.31$57.692.07%
$57.50Aug 10$0.78$0.66$1.44$56.06$58.942.50%
$59.00Aug 7$0.04$1.43$1.47$57.53$60.472.55%
$57.00Aug 10$1.06$0.44$1.50$55.50$58.502.60%
$58.00Aug 10$0.56$0.94$1.50$56.50$59.502.60%
$56.00Aug 7$1.64$0.03$1.67$54.33$57.672.90%
$56.50Aug 10$1.39$0.28$1.67$54.83$58.172.90%

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$0.10$0.14$56.86$59.14
$58.00$56.00Aug 7$0.15$0.03$0.18$55.82$58.18
$58.00$56.50Aug 7$0.15$0.04$0.19$56.31$58.19
$58.00$57.00Aug 7$0.15$0.10$0.25$56.75$58.25
$60.00$55.50Aug 10$0.15$0.12$0.27$55.23$60.27
$59.00$57.50Aug 7$0.04$0.25$0.29$57.21$59.29
$59.50$55.50Aug 10$0.21$0.12$0.33$55.17$59.83
$60.00$56.00Aug 10$0.15$0.18$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 1.27, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Sep 11$0.56$0.441.27$50.44$52.06
48/4950/50Sep 11$0.54$0.461.17$48.46$50.04
48/4950/50Sep 11$0.53$0.471.13$48.47$50.53
48/4950/51Sep 11$0.53$0.471.13$48.47$51.03
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$0.65$2.350.28$52.35$54.15
50/5354/54Aug 19$0.58$2.420.24$52.42$54.58
50/5355/56Aug 19$0.56$2.440.23$52.44$55.56
50/5354/55Aug 19$0.55$2.450.22$52.45$55.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-0.01, 164 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
$67.00$68.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Aug 17-$0.38$1.62
$62.00$60.001:2Aug 7-$0.44$1.56
$62.00$60.001:2Aug 10-$0.66$1.34
$49.00$48.001:2Sep 11-$0.23$0.77
$51.00$50.001:2Sep 11-$0.40$0.60

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%6.49%4424.0K
$58.50Sep 18$3.100.491.5%5.38%6.93%352.0K
$58.00Sep 11$2.960.510.7%5.14%5.81%55352
$59.00Sep 18$2.920.472.4%5.07%7.48%2911.0K
$58.50Sep 11$2.750.481.5%4.77%6.32%7113
$59.50Sep 18$2.740.453.3%4.76%8.04%883.9K
$58.00Sep 4$2.640.500.7%4.58%5.26%4832.3K
$60.00Sep 18$2.580.434.2%4.48%8.63%3.0K39.0K
$59.00Sep 11$2.550.462.4%4.43%6.84%19130
$58.50Sep 4$2.440.481.5%4.24%5.78%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 127,228
Total Puts 26,660
Put/Call Ratio 0.21
Net Difference 100,568

Prior's Put/Call Breakdown

Total Calls 43,749
Total Puts 10,155
Put/Call Ratio 0.23
Net Difference 33,594

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