Tour v494
SLV
iShares Silver Trust
$57.59 +3.12%
(8/7 10:30) ◀
|
Friday, August 7, 2026 (10:35am)
January 2026
|
▶ (8/7 10:40)
◀ 8/7 10:35 ▶

Option Volume

Detail
ℹ
Current (08/07 10:35am) 156,855
Calls: 129,735 (83%)
Puts: 27,120 (17%)
Prior (08/06) 56,265
Calls: 45,442 (81%)
Puts: 10,823 (19%)
Current vs Prior +178.78%
Calls: +185.50% (Calls)
Puts: +150.58% (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 -34.86%
Calls: -21.68%
Puts: -63.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:35am) $18.40M
Calls: $16.04M (87%)
Puts: $2.36M (13%)
Prior (08/06) $10.14M
Calls: $8.79M (87%)
Puts: $1.35M (13%)
Current vs Prior +81.40%
Calls: +82.39%
Puts: +74.92%
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 -57.61%
Calls: -40.98%
Puts: -85.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:35am) 0.21
Prior (08/06) 0.24
Current vs Prior -12.23%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -57.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:35am) 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 1.53% | 2.95%1.53% | 5.31%5.80% | 12.42%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -43.48% | -13.68%-43.48% | -0.75%-0.03% | +2.42%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -43.73% | -20.80%-47.47% | -4.84%-20.53% | -1.76%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -43.48% | -13.68%-43.48% | -0.75%-0.03% | +2.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.62% | 11.34%
Calls: 14.71% | 12.99%
Puts: 18.52% | 9.68%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +46.05% | +20.64%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +53.73% | +16.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($16.04M) vs puts ($2.36M). Elevated premium activity with dollar volume up 81% vs prior. Unusually high activity with volume up 179% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (129,735 calls vs 27,120 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
10:35BULLISHBULLISHBULLISH
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 478 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Sep 188.909.00$8.951.1%--0.85416
$46.50Sep 1811.5511.70$11.631.3%--0.912.0K
$46.50Aug 711.0511.20$11.131.3%21.0048
$46.50Aug 1011.0511.20$11.131.3%31.001
$47.00Aug 2110.6510.80$10.731.4%--1.00178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 1410.3510.50$10.431.4%--0.9611
$67.00Sep 1810.2010.35$10.271.5%70.791.3K
$66.00Sep 189.309.45$9.381.6%30.771.6K
$69.00Sep 1811.9512.15$12.051.7%--0.833.7K
$65.50Sep 188.909.05$8.981.7%--0.75808

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
$67.00Aug 140.080.09$0.0911.1%350.04117
$66.00Aug 140.100.11$0.119.1%440.05147
$65.00Aug 140.120.14$0.1315.4%1560.07482
$60.00Aug 100.140.16$0.1513.3%2.1K0.14598
$68.00Aug 210.180.20$0.1910.5%390.072.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%50.02177
$48.00Aug 210.050.06$0.0616.7%2010.037.0K
$50.00Aug 210.120.13$0.137.7%2080.0533.2K
$50.50Aug 210.140.16$0.1513.3%20.07171
$51.00Aug 210.160.19$0.1816.7%680.071.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 1011.0511.20$11.131.3%31.001
$47.00Aug 1010.5510.70$10.631.4%31.0025
$47.50Aug 1010.0510.20$10.131.5%151.006
$48.00Aug 109.559.70$9.631.6%151.003
$49.50Aug 108.058.20$8.131.8%--1.0038
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. 591 active (total vol 144.0K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.101.14$1.123.6%13.7K0.3489.1K
$58.00Aug 70.130.16$0.1520.0%9.6K0.314.6K
$60.00Aug 70.010.02$0.0250.0%8.3K0.0315.5K
$57.00Aug 70.650.74$0.7012.9%6.2K0.797.2K
$59.00Aug 140.840.92$0.889.1%5.7K0.364.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.080.10$0.0922.2%2.3K0.21340
$57.50Aug 70.220.25$0.2412.5%1.9K0.43114
$58.00Aug 70.490.59$0.5418.5%1.7K0.69115
$54.00Aug 210.540.59$0.568.9%1.1K0.203.4K
$55.50Aug 70.010.02$0.0250.0%8950.031.2K

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 280.5%, max 677.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18356.4%45.9%677.0%152.9K
$47.50Aug 7Sep 18327.9%45.8%616.4%51.7K
$48.00Aug 7Sep 18323.8%45.3%614.1%7111.4K
$48.50Aug 7Sep 18307.7%44.9%584.9%7320
$46.50Aug 7Sep 18316.9%46.7%579.2%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18356.4%45.9%677.0%756.0K
$47.50Aug 7Sep 18327.9%45.8%616.4%215.5K
$48.00Aug 7Sep 18323.8%45.3%614.1%8625.8K
$48.50Aug 7Sep 18307.7%44.9%584.9%131.6K
$46.50Aug 7Sep 18316.9%46.7%579.2%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 14.00, avg 1.93)

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$0.12$0.88$0.127.33$64.12
$65.00$66.00Sep 4$0.12$0.88$0.127.33$65.12
$61.00$62.00Aug 14$0.14$0.86$0.146.14$61.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.00Aug 19$0.20$2.80$0.2014.00$52.80
$51.00$50.00Sep 11$0.16$0.84$0.165.25$50.84
$56.00$55.50Aug 12$0.10$0.40$0.104.00$55.90
$51.00$50.50Sep 18$0.10$0.40$0.104.00$50.90
$54.50$54.00Aug 19$0.11$0.39$0.113.55$54.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 34.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$51.50Aug 19$3.40$3.40$0.1034.00$51.40
$54.50$55.00Aug 12$0.40$0.40$0.104.00$54.90
$54.00$54.50Aug 19$0.40$0.40$0.104.00$54.40
$52.00$52.50Aug 28$0.40$0.40$0.104.00$52.40
$51.50$52.00Sep 4$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 10$1.86$1.86$0.1413.29$60.14
$64.00$60.00Aug 12$3.67$3.67$0.3311.12$60.33
$65.00$63.00Aug 28$1.77$1.77$0.237.70$63.23
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$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. 31 found (avg debit $0.28, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 7Aug 10$0.05149.9%40.4%
$55.00Aug 7Aug 10$0.0690.4%34.8%
$61.00Aug 7Aug 10$0.0796.5%42.4%
$55.50Aug 7Aug 10$0.0980.5%33.6%
$62.50Aug 10Aug 12$0.1048.4%49.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0690.4%34.8%
$55.50Aug 7Aug 10$0.0980.5%33.6%
$60.00Aug 7Aug 10$0.1484.9%39.4%
$56.00Aug 7Aug 10$0.1571.4%33.1%
$69.00Aug 7Aug 21$0.18265.6%56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 323 found (cheapest 1.01% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.34$0.24$0.58$56.92$58.081.01%
$58.00Aug 7$0.15$0.54$0.69$57.31$58.691.20%
$57.00Aug 7$0.70$0.09$0.79$56.21$57.791.37%
$56.50Aug 7$1.16$0.04$1.20$55.30$57.702.08%
$57.50Aug 10$0.77$0.65$1.42$56.08$58.922.47%
$59.00Aug 7$0.04$1.41$1.45$57.55$60.452.52%
$57.00Aug 10$1.05$0.43$1.48$55.52$58.482.57%
$58.00Aug 10$0.55$0.93$1.48$56.52$59.482.57%
$56.50Aug 10$1.39$0.27$1.66$54.84$58.162.88%
$58.50Aug 10$0.39$1.27$1.66$56.84$60.162.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.12% of stock, avg 4.98%)

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$0.15$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$0.09$0.24$56.76$58.24
$60.00$55.50Aug 10$0.15$0.11$0.26$55.24$60.26
$59.00$57.50Aug 7$0.04$0.24$0.28$57.22$59.28
$59.50$55.50Aug 10$0.20$0.11$0.31$55.19$59.81
$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. 6 found (best R:R 1.27, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Sep 11$0.56$0.441.27$50.44$52.06
50/5354/54Aug 19$0.63$2.370.27$52.37$54.13
50/5354/54Aug 19$0.60$2.400.25$52.40$54.60
50/5354/55Aug 19$0.57$2.430.23$52.43$55.07
50/5355/56Aug 19$0.54$2.460.22$52.46$55.54
50/5356/56Aug 19$0.53$2.470.21$52.47$56.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$62.00$63.00$64.00Aug 28$0.05$0.9519.00
$62.00$63.00$64.00Sep 11$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$66.00$67.00$68.00Aug 28$0.06$0.9415.67
$63.00$64.00$65.00Sep 4$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. 170 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-$0.40$1.60
$62.00$60.001:2Aug 10-$0.68$1.32
$49.00$48.001:2Sep 11-$0.24$0.76
$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 5.73%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.300.510.7%5.73%6.44%4434.0K
$58.50Sep 18$3.100.491.6%5.38%6.96%452.0K
$58.00Sep 11$2.960.510.7%5.14%5.85%55352
$59.00Sep 18$2.930.472.5%5.09%7.54%3031.0K
$58.50Sep 11$2.750.481.6%4.78%6.36%7113
$59.50Sep 18$2.740.453.3%4.76%8.07%1043.9K
$58.00Sep 4$2.650.500.7%4.60%5.31%4952.3K
$59.00Sep 11$2.570.462.5%4.46%6.91%19130
$60.00Sep 18$2.570.434.2%4.46%8.65%3.1K39.0K
$58.50Sep 4$2.430.481.6%4.22%5.80%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 129,735
Total Puts 27,120
Put/Call Ratio 0.21
Net Difference 102,615

Prior's Put/Call Breakdown

Total Calls 45,442
Total Puts 10,823
Put/Call Ratio 0.24
Net Difference 34,619

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