Tour v494
SLV
iShares Silver Trust
$57.54 +3.02%
(8/7 10:35) ◀
|
Friday, August 7, 2026 (10:40am)
January 2026
|
▶ (8/7 10:45)
◀ 8/7 10:40 ▶

Option Volume

Detail
ℹ
Current (08/07 10:40am) 159,160
Calls: 131,457 (83%)
Puts: 27,703 (17%)
Prior (08/06) 58,517
Calls: 47,105 (80%)
Puts: 11,412 (20%)
Current vs Prior +171.99%
Calls: +179.07% (Calls)
Puts: +142.75% (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 -33.90%
Calls: -20.64%
Puts: -63.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:40am) $18.55M
Calls: $16.08M (87%)
Puts: $2.47M (13%)
Prior (08/06) $10.59M
Calls: $9.22M (87%)
Puts: $1.37M (13%)
Current vs Prior +75.19%
Calls: +74.46%
Puts: +80.08%
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 -57.25%
Calls: -40.83%
Puts: -84.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:40am) 0.21
Prior (08/06) 0.24
Current vs Prior -13.01%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -56.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:40am) 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% | 2.94%1.53% | 5.30%5.79% | 12.43%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -43.43% | -14.12%-43.43% | -0.99%-0.24% | +2.51%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -43.68% | -21.20%-47.42% | -5.07%-20.70% | -1.68%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -43.43% | -14.12%-43.43% | -0.99%-0.24% | +2.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.33% | 11.73%
Calls: 16.13% | 10.96%
Puts: 10.53% | 12.50%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +17.14% | +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 +23.30% | +20.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($16.08M) vs puts ($2.47M). Elevated premium activity with dollar volume up 75% vs prior. Unusually high activity with volume up 172% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (131,457 calls vs 27,703 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
10:40BULLISHBULLISHBULLISH
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 472 of results (avg 4.2%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 189.709.85$9.771.5%--0.88300
$48.50Sep 119.509.65$9.571.6%--0.8948
$49.00Sep 189.259.40$9.321.6%100.878.5K
$49.00Sep 48.909.05$8.981.7%--0.9142
$46.50Sep 1811.4511.65$11.551.7%--0.912.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Sep 185.805.90$5.851.7%--0.631.1K
$68.50Sep 1811.5011.70$11.601.7%--0.82312
$69.00Aug 711.3511.55$11.451.7%341.00--
$65.00Sep 188.508.65$8.571.8%150.7419.3K
$61.00Sep 185.455.55$5.501.8%40.611.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 140.080.09$0.0911.1%350.04117
$66.00Aug 140.100.11$0.119.1%450.05147
$58.00Aug 70.120.14$0.1315.4%10.0K0.284.6K
$65.00Aug 140.120.14$0.1315.4%1560.07482
$68.00Aug 210.170.20$0.1915.8%490.072.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%50.03177
$48.00Aug 210.050.06$0.0616.7%2010.037.0K
$52.00Aug 140.080.09$0.0911.1%2620.05767
$50.00Aug 210.120.13$0.137.7%2090.0633.2K
$50.50Aug 210.140.16$0.1513.3%20.07171

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 710.9511.15$11.051.8%31.0048
$47.00Aug 1010.4510.65$10.551.9%31.0025
$50.00Aug 77.457.65$7.552.6%40.99195
$51.00Aug 76.456.65$6.553.1%750.99438
$51.00Aug 106.456.70$6.583.8%150.9988
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 74.354.55$4.454.5%31.003
$64.00Aug 76.356.55$6.453.1%101.00--
$65.00Aug 77.357.55$7.452.7%121.003
$66.00Aug 78.358.55$8.452.4%71.008
$67.00Aug 79.359.55$9.452.1%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 593 active (total vol 146.0K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.061.10$1.083.7%13.8K0.3489.1K
$58.00Aug 70.120.14$0.1315.4%10.0K0.284.6K
$60.00Aug 70.010.02$0.0250.0%8.4K0.0315.5K
$57.00Aug 70.580.69$0.6417.2%6.2K0.787.2K
$59.00Aug 140.820.88$0.857.1%5.8K0.364.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.080.10$0.0922.2%2.3K0.22340
$57.50Aug 70.240.27$0.2611.5%1.9K0.47114
$58.00Aug 70.540.60$0.5710.5%1.7K0.72115
$54.00Aug 210.540.59$0.568.9%1.1K0.213.4K
$55.50Aug 70.010.02$0.0250.0%9600.031.2K

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 282.9%, max 684.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18357.6%45.6%684.4%162.9K
$47.50Aug 7Sep 18328.7%45.5%622.8%51.7K
$48.00Aug 7Sep 18324.7%45.1%620.8%7111.4K
$48.50Aug 7Sep 18308.5%44.6%591.2%7320
$46.50Aug 7Sep 18318.0%46.4%585.6%32.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18357.6%45.6%684.4%756.0K
$47.50Aug 7Sep 18328.7%45.5%622.8%215.5K
$48.00Aug 7Sep 18324.7%45.1%620.8%8625.8K
$48.50Aug 7Sep 18308.5%44.6%591.2%131.6K
$46.50Aug 7Sep 18318.0%46.4%585.6%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 14.00, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$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$0.20$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$0.17$0.83$0.174.88$50.83
$56.00$55.50Aug 12$0.10$0.40$0.104.00$55.90
$55.00$54.50Aug 17$0.10$0.40$0.104.00$54.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 15.67, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$56.00$56.50Aug 10$0.40$0.40$0.104.00$56.40
$53.50$54.00Aug 17$0.40$0.40$0.104.00$53.90
$54.00$54.50Aug 19$0.40$0.40$0.104.00$54.40
$52.00$52.50Sep 4$0.40$0.40$0.104.00$52.40
$51.00$51.50Sep 11$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 10$1.88$1.88$0.1215.67$60.12
$64.00$60.00Aug 12$3.68$3.68$0.3211.50$60.32
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$67.00$66.00Aug 28$0.90$0.90$0.109.00$66.10
$67.00$65.00Sep 4$1.75$1.75$0.257.00$65.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Aug 7Aug 10$0.05108.1%36.9%
$61.00Aug 7Aug 10$0.0799.3%42.9%
$55.50Aug 7Aug 10$0.1078.9%32.6%
$62.50Aug 10Aug 12$0.1048.9%50.2%
$56.00Aug 7Aug 10$0.1369.5%32.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05249.7%58.9%
$67.00Aug 7Aug 14$0.05272.7%61.4%
$68.00Aug 7Aug 14$0.05250.4%63.9%
$69.00Aug 7Aug 21$0.05269.7%56.6%
$55.00Aug 7Aug 10$0.0680.3%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 323 found (cheapest 0.99% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.31$0.26$0.57$56.93$58.070.99%
$58.00Aug 7$0.13$0.57$0.70$57.30$58.701.22%
$57.00Aug 7$0.64$0.09$0.73$56.27$57.731.27%
$56.50Aug 7$1.11$0.04$1.15$55.35$57.652.00%
$57.50Aug 10$0.73$0.66$1.39$56.11$58.892.42%
$57.00Aug 10$1.02$0.43$1.45$55.55$58.452.52%
$58.00Aug 10$0.53$0.96$1.49$56.51$59.492.59%
$59.00Aug 7$0.04$1.47$1.51$57.49$60.512.62%
$56.50Aug 10$1.34$0.28$1.62$54.88$58.122.82%
$56.00Aug 7$1.61$0.03$1.64$54.36$57.642.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.12% of stock, avg 4.93%)

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$0.13$0.03$0.16$55.84$58.16
$58.00$56.50Aug 7$0.13$0.04$0.17$56.33$58.17
$58.00$57.00Aug 7$0.13$0.09$0.22$56.78$58.22
$60.00$55.50Aug 10$0.15$0.10$0.25$55.25$60.25
$59.00$57.50Aug 7$0.04$0.26$0.30$57.20$59.30
$59.50$55.50Aug 10$0.20$0.10$0.30$55.20$59.80
$60.00$56.00Aug 10$0.15$0.17$0.32$55.68$60.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.33, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Sep 11$0.57$0.431.33$50.43$52.07
48/4950/50Sep 11$0.54$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$0.62$2.380.26$52.38$54.12
50/5354/54Aug 19$0.60$2.400.25$52.40$54.60
50/5354/55Aug 19$0.55$2.450.22$52.45$55.05
50/5356/56Aug 19$0.55$2.450.22$52.45$56.05

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
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$61.00$62.00$63.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Aug 14$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.06$0.9415.67
$66.00$67.00$68.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$62.00$63.00$64.00Aug 21$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. 168 found (best net $-0.01, 163 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-$0.37$1.63
$62.00$60.001:2Aug 7-$0.45$1.55
$62.00$60.001:2Aug 10-$0.69$1.31
$49.00$48.001:2Sep 11-$0.22$0.78
$51.00$50.001:2Sep 11-$0.38$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.74%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.300.510.8%5.74%6.53%4444.0K
$58.50Sep 18$3.050.491.7%5.30%6.97%512.0K
$58.00Sep 11$2.940.510.8%5.11%5.91%55352
$59.00Sep 18$2.900.472.5%5.04%7.58%3101.0K
$58.50Sep 11$2.730.481.7%4.74%6.41%7113
$59.50Sep 18$2.710.453.4%4.71%8.12%1243.9K
$58.00Sep 4$2.620.500.8%4.55%5.35%5772.3K
$60.00Sep 18$2.550.424.3%4.43%8.71%3.1K39.0K
$59.00Sep 11$2.520.462.5%4.38%6.92%19130
$58.50Sep 4$2.400.471.7%4.17%5.84%22357

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 131,457
Total Puts 27,703
Put/Call Ratio 0.21
Net Difference 103,754

Prior's Put/Call Breakdown

Total Calls 47,105
Total Puts 11,412
Put/Call Ratio 0.24
Net Difference 35,693

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