Tour v494
SLV
iShares Silver Trust
$57.53 +3.00%
(8/7 10:40) ◀
|
Friday, August 7, 2026 (10:45am)
January 2026
|
▶ (8/7 10:50)
◀ 8/7 10:45 ▶

Option Volume

Detail
ℹ
Current (08/07 10:45am) 161,603
Calls: 133,349 (83%)
Puts: 28,254 (17%)
Prior (08/06) 61,280
Calls: 49,659 (81%)
Puts: 11,621 (19%)
Current vs Prior +163.71%
Calls: +168.53% (Calls)
Puts: +143.13% (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 -32.88%
Calls: -19.50%
Puts: -62.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:45am) $18.67M
Calls: $16.10M (86%)
Puts: $2.57M (14%)
Prior (08/06) $11.35M
Calls: $9.97M (88%)
Puts: $1.38M (12%)
Current vs Prior +64.44%
Calls: +61.38%
Puts: +86.58%
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 -56.98%
Calls: -40.77%
Puts: -84.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:45am) 0.21
Prior (08/06) 0.23
Current vs Prior -9.46%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -56.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:45am) 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% | 2.92%1.53% | 5.28%5.75% | 12.43%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -43.42% | -14.61%-43.43% | -1.30%-0.82% | +2.53%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -43.67% | -21.65%-47.41% | -5.37%-21.16% | -1.66%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -43.42% | -14.61%-43.43% | -1.30%-0.82% | +2.53%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.63% | 11.53%
Calls: 18.52% | 12.86%
Puts: 14.75% | 10.20%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +46.13% | +22.66%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +53.82% | +18.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($16.10M) vs puts ($2.57M). Elevated premium activity with dollar volume up 64% vs prior. Unusually high activity with volume up 164% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (133,349 calls vs 28,254 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
10:45BULLISHBULLISHBULLISH
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 479 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 189.659.80$9.731.5%--0.89300
$48.50Sep 119.459.60$9.521.6%--0.8948
$46.50Sep 1811.4011.60$11.501.7%--0.922.0K
$46.50Aug 1210.9511.15$11.051.8%--0.9911
$46.50Aug 1410.9511.15$11.051.8%--0.9923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1810.7010.85$10.771.4%--0.801.1K
$69.00Sep 1812.0012.20$12.101.7%--0.823.7K
$68.50Sep 1811.5511.75$11.651.7%--0.81312
$65.00Sep 188.558.70$8.631.7%150.7419.3K
$69.00Aug 711.4011.60$11.501.7%351.00--

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
$58.00Aug 70.100.11$0.119.1%10.8K0.254.6K
$66.00Aug 140.100.11$0.119.1%450.05147
$65.00Aug 140.120.14$0.1315.4%1570.07482
$60.00Aug 100.130.15$0.1414.3%2.1K0.13598
$68.00Aug 210.180.20$0.1910.5%490.072.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%150.03177
$48.00Aug 210.050.06$0.0616.7%2010.037.0K
$52.00Aug 140.080.09$0.0911.1%2620.05767
$47.00Aug 280.100.12$0.1118.2%170.042.2K
$50.00Aug 210.120.13$0.137.7%2090.0633.2K

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
$46.50Aug 1010.9011.10$11.001.8%31.001
$47.00Aug 1010.4010.60$10.501.9%31.0025
$47.50Aug 109.9010.10$10.002.0%151.006
$48.00Aug 109.409.60$9.502.1%151.003
$49.50Aug 107.908.10$8.002.5%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 74.404.60$4.504.4%31.003
$64.00Aug 76.406.60$6.503.1%101.00--
$65.00Aug 77.407.60$7.502.7%131.003
$66.00Aug 78.408.60$8.502.4%81.008
$67.00Aug 79.409.60$9.502.1%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 598 active (total vol 148.4K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.051.07$1.061.9%13.8K0.3389.1K
$58.00Aug 70.100.11$0.119.1%10.8K0.254.6K
$60.00Aug 70.010.02$0.0250.0%8.4K0.0315.5K
$57.00Aug 70.550.66$0.6118.0%6.4K0.777.2K
$59.00Aug 140.810.89$0.859.4%5.8K0.354.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.080.10$0.0922.2%2.5K0.23340
$57.50Aug 70.240.28$0.2615.4%1.9K0.50114
$58.00Aug 70.560.65$0.6114.8%1.7K0.75115
$54.00Aug 210.540.59$0.568.9%1.1K0.213.4K
$55.50Aug 70.010.02$0.0250.0%1.0K0.031.2K

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 283.4%, max 686.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18358.6%45.6%686.6%162.9K
$47.50Aug 7Sep 18329.5%45.5%624.5%51.7K
$48.00Aug 7Sep 18325.5%45.1%622.5%7111.4K
$48.50Aug 7Sep 18309.1%44.6%592.7%7320
$46.50Aug 7Sep 18318.9%46.4%587.5%32.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18358.5%45.6%686.3%756.0K
$47.50Aug 7Sep 18329.4%45.5%624.2%215.5K
$48.00Aug 7Sep 18325.4%45.1%622.2%8625.8K
$48.50Aug 7Sep 18309.0%44.6%592.4%131.6K
$46.50Aug 7Sep 18318.8%46.4%587.2%35724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 12.16, avg 1.97)

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$0.12$0.88$0.127.33$63.12
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$65.00$66.00Sep 4$0.13$0.87$0.136.69$65.13
$63.00$64.00Aug 28$0.14$0.86$0.146.14$63.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.19$2.31$0.1912.16$52.81
$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
$56.50$56.00Aug 10$0.10$0.40$0.104.00$56.40
$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. 301 found (best R:R 34.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$51.50Aug 19$3.40$3.40$0.1034.00$51.40
$53.50$54.00Aug 19$0.40$0.40$0.104.00$53.90
$54.00$54.50Aug 21$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$1.89$1.89$0.1117.18$60.11
$64.00$60.00Aug 12$3.68$3.68$0.3211.50$60.32
$65.00$63.00Aug 28$1.83$1.83$0.1710.76$63.17
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05309.1%66.8%
$49.00Aug 7Aug 12$0.05292.9%65.0%
$55.00Aug 7Aug 10$0.0679.5%33.7%
$61.00Aug 7Aug 10$0.07101.2%43.5%
$55.50Aug 7Aug 10$0.1077.8%31.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.05252.6%59.3%
$67.00Aug 7Aug 14$0.05275.7%62.4%
$68.00Aug 7Aug 14$0.05253.0%64.3%
$55.00Aug 7Aug 10$0.0679.6%33.7%
$55.50Aug 7Aug 10$0.0878.0%31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 0.92% of stock, avg 11.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.27$0.26$0.53$56.97$58.030.92%
$57.00Aug 7$0.61$0.09$0.70$56.30$57.701.22%
$58.00Aug 7$0.11$0.61$0.72$57.28$58.721.25%
$56.50Aug 7$1.07$0.04$1.11$55.39$57.611.93%
$57.50Aug 10$0.70$0.68$1.38$56.12$58.882.40%
$57.00Aug 10$0.98$0.44$1.42$55.58$58.422.47%
$58.00Aug 10$0.50$0.98$1.48$56.52$59.482.57%
$59.00Aug 7$0.03$1.51$1.54$57.46$60.542.68%
$56.00Aug 7$1.54$0.03$1.57$54.43$57.572.73%
$56.50Aug 10$1.30$0.28$1.58$54.92$58.082.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.10% of stock, avg 4.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$56.00Aug 7$0.03$0.03$0.06$55.94$59.06
$59.00$56.50Aug 7$0.03$0.04$0.07$56.43$59.07
$59.00$57.00Aug 7$0.03$0.09$0.12$56.88$59.12
$58.00$56.00Aug 7$0.11$0.03$0.14$55.86$58.14
$58.00$56.50Aug 7$0.11$0.04$0.15$56.35$58.15
$58.00$57.00Aug 7$0.11$0.09$0.20$56.80$58.20
$60.00$55.50Aug 10$0.14$0.10$0.24$55.26$60.24
$59.00$57.50Aug 7$0.03$0.26$0.29$57.21$59.29
$59.50$55.50Aug 10$0.20$0.10$0.30$55.20$59.80
$60.00$56.00Aug 10$0.14$0.18$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 $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Sep 11$0.57$0.431.33$50.43$52.07
48/4950/51Sep 11$0.56$0.441.27$48.44$51.06
48/4950/50Sep 11$0.53$0.471.13$48.47$50.03
48/4950/50Sep 11$0.51$0.491.04$48.49$50.51
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$0.59$1.910.31$52.41$54.09
50/5354/54Aug 19$0.59$1.910.31$52.41$54.59
50/5354/55Aug 19$0.57$1.930.30$52.43$55.07
50/5355/56Aug 19$0.53$1.970.27$52.47$55.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Sep 4$0.06$0.9415.67
$61.00$62.00$63.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$65.00$66.00$67.00Aug 28$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. 170 found (best net $-0.01, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$68.001:2Aug 17-$0.01$2.99
$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
$65.00$66.001:2Aug 10$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Aug 17-$0.39$1.61
$62.00$60.001:2Aug 7-$0.52$1.48
$62.00$60.001:2Aug 10-$0.72$1.28
$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 5.65%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Sep 18$3.250.510.8%5.65%6.47%4504.0K
$58.50Sep 18$3.050.491.7%5.30%6.99%512.0K
$58.00Sep 11$2.910.500.8%5.06%5.88%55352
$59.00Sep 18$2.870.472.6%4.99%7.54%3111.0K
$58.50Sep 11$2.690.481.7%4.68%6.36%7113
$59.50Sep 18$2.690.443.4%4.68%8.10%1293.9K
$58.00Sep 4$2.590.500.8%4.50%5.32%5772.3K
$60.00Sep 18$2.550.424.3%4.43%8.73%3.1K39.0K
$59.00Sep 11$2.510.452.6%4.36%6.92%19130
$58.50Sep 4$2.380.471.7%4.14%5.82%24357

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 133,349
Total Puts 28,254
Put/Call Ratio 0.21
Net Difference 105,095

Prior's Put/Call Breakdown

Total Calls 49,659
Total Puts 11,621
Put/Call Ratio 0.23
Net Difference 38,038

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