Tour v494
SLV
iShares Silver Trust
$57.39 +2.76%
(8/7 10:45) ◀
|
Friday, August 7, 2026 (10:50am)
January 2026
|
▶ (8/7 10:55)
◀ 8/7 10:50 ▶

Option Volume

Detail
ℹ
Current (08/07 10:50am) 165,982
Calls: 136,631 (82%)
Puts: 29,351 (18%)
Prior (08/06) 63,171
Calls: 51,142 (81%)
Puts: 12,029 (19%)
Current vs Prior +162.75%
Calls: +167.16% (Calls)
Puts: +144.00% (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 -31.07%
Calls: -17.52%
Puts: -60.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:50am) $18.62M
Calls: $15.83M (85%)
Puts: $2.79M (15%)
Prior (08/06) $11.78M
Calls: $10.33M (88%)
Puts: $1.46M (12%)
Current vs Prior +58.02%
Calls: +53.30%
Puts: +91.41%
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 -57.09%
Calls: -41.75%
Puts: -82.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:50am) 0.21
Prior (08/06) 0.24
Current vs Prior -8.67%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -55.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:50am) 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 1.43% | 2.84%1.43% | 5.21%5.72% | 12.34%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -47.15% | -16.95%-47.15% | -2.68%-1.48% | +1.77%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -47.38% | -23.80%-50.88% | -6.70%-21.69% | -2.39%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -47.15% | -16.95%-47.15% | -2.68%-1.48% | +1.77%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.25% | 10.45%
Calls: 20.00% | 10.23%
Puts: 12.50% | 10.67%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +42.79% | +11.17%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +50.30% | +6.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($15.83M) vs puts ($2.79M). Elevated premium activity with dollar volume up 58% vs prior. Unusually high activity with volume up 163% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (136,631 calls vs 29,351 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
10:50BULLISHBULLISHBULLISH
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 473 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 1811.3011.45$11.381.3%--0.912.0K
$47.00Sep 1810.8511.00$10.931.4%100.912.9K
$47.50Sep 1110.2510.40$10.331.5%--0.9140
$48.00Sep 189.9510.10$10.021.5%640.8911.3K
$48.50Sep 189.509.65$9.571.6%--0.88300
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.7011.85$11.771.3%--0.82312
$67.50Sep 1810.8010.95$10.881.4%--0.801.1K
$57.50Sep 183.353.40$3.381.5%640.48784
$65.00Sep 188.658.80$8.731.7%150.7519.3K
$65.00Sep 118.408.55$8.481.8%--0.7829

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
$58.00Aug 70.080.09$0.0911.1%11.9K0.204.6K
$67.00Aug 140.080.09$0.0911.1%350.04117
$59.50Aug 100.150.18$0.1618.8%1910.16197
$68.00Aug 210.160.19$0.1816.7%590.072.7K
$67.00Aug 210.190.22$0.2114.3%370.082.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 70.050.06$0.0616.7%6130.14387
$47.50Aug 210.050.06$0.0616.7%150.03177
$48.00Aug 210.050.06$0.0616.7%2020.037.0K
$52.00Aug 140.080.09$0.0911.1%2640.06767
$47.00Aug 280.100.12$0.1118.2%170.042.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.2511.45$11.351.8%31.0042
$46.50Aug 710.7510.95$10.851.8%41.0048
$47.00Aug 710.2510.45$10.351.9%61.0049
$47.50Aug 79.759.95$9.852.0%51.0097
$48.00Aug 79.259.45$9.352.1%71.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 710.5510.75$10.651.9%130.99--
$62.00Aug 74.554.75$4.654.3%30.993
$65.00Aug 77.557.75$7.652.6%180.993
$67.00Aug 79.559.75$9.652.1%90.98--
$66.00Aug 78.558.75$8.652.3%80.988

Most actively traded options today. High liquidity = easy entry/exit. 601 active (total vol 152.3K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.001.04$1.023.9%14.4K0.3289.1K
$58.00Aug 70.080.09$0.0911.1%11.9K0.204.6K
$60.00Aug 70.010.02$0.0250.0%8.4K0.0315.5K
$57.00Aug 70.450.55$0.5020.0%6.4K0.717.2K
$59.00Aug 140.750.80$0.786.4%5.8K0.344.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.120.13$0.137.7%2.6K0.29340
$57.50Aug 70.300.34$0.3212.5%1.9K0.58114
$58.00Aug 70.650.77$0.7116.9%1.7K0.80115
$54.00Aug 210.580.64$0.619.8%1.1K0.223.4K
$55.50Aug 70.010.02$0.0250.0%1.0K0.041.2K

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 295.1%, max 746.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18392.3%46.4%746.1%32.2K
$47.00Aug 7Sep 18358.4%45.4%690.1%162.9K
$47.50Aug 7Sep 18328.9%45.1%630.0%51.7K
$48.00Aug 7Sep 18324.9%44.6%628.3%7111.4K
$48.50Aug 7Sep 18308.3%44.2%598.3%7320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18392.3%46.4%746.1%71.0K
$47.00Aug 7Sep 18358.4%45.4%690.1%756.0K
$47.50Aug 7Sep 18328.9%45.1%630.0%215.5K
$48.00Aug 7Sep 18324.9%44.6%628.3%8625.8K
$48.50Aug 7Sep 18308.3%44.2%598.3%131.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 11.50, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$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
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.20$2.30$0.2011.50$52.80
$51.00$50.00Sep 11$0.15$0.85$0.155.67$50.85
$55.50$55.00Aug 12$0.11$0.39$0.113.55$55.39
$55.00$54.50Aug 17$0.11$0.39$0.113.55$54.89
$54.50$54.00Aug 21$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. 302 found (best R:R 34.00, avg 1.58)

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
$54.00$54.50Aug 14$0.40$0.40$0.104.00$54.40
$54.50$55.00Aug 14$0.40$0.40$0.104.00$54.90
$53.00$53.50Aug 28$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.72$3.72$0.2813.29$60.28
$65.00$63.00Aug 28$1.82$1.82$0.1810.11$63.18
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$67.00$66.00Aug 21$0.88$0.88$0.127.33$66.12
$66.00$65.00Aug 28$0.88$0.88$0.127.33$65.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05308.3%65.9%
$49.00Aug 7Aug 12$0.05291.9%64.1%
$50.50Aug 7Aug 10$0.05243.5%58.5%
$51.50Aug 7Aug 10$0.05175.1%46.3%
$52.00Aug 7Aug 10$0.05176.2%42.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0676.7%32.5%
$60.00Aug 7Aug 10$0.0994.9%40.0%
$55.50Aug 7Aug 10$0.1074.4%32.0%
$56.00Aug 7Aug 10$0.1664.1%31.1%
$59.00Aug 7Aug 10$0.2071.4%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 329 found (cheapest 0.94% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.22$0.32$0.54$56.96$58.040.94%
$57.00Aug 7$0.50$0.13$0.63$56.37$57.631.10%
$58.00Aug 7$0.09$0.71$0.80$57.20$58.801.39%
$56.50Aug 7$0.94$0.06$1.00$55.50$57.501.74%
$57.00Aug 10$0.88$0.50$1.38$55.62$58.382.40%
$57.50Aug 10$0.64$0.75$1.39$56.11$58.892.42%
$56.00Aug 7$1.40$0.03$1.43$54.57$57.432.49%
$56.50Aug 10$1.19$0.32$1.51$54.99$58.012.63%
$58.00Aug 10$0.46$1.08$1.54$56.46$59.542.68%
$59.00Aug 7$0.03$1.66$1.69$57.31$60.692.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.10% of stock, avg 4.94%)

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$0.06$0.09$56.41$59.09
$58.00$56.00Aug 7$0.09$0.03$0.12$55.88$58.12
$58.00$56.50Aug 7$0.09$0.06$0.15$56.35$58.15
$59.00$57.00Aug 7$0.03$0.13$0.16$56.84$59.16
$58.00$57.00Aug 7$0.09$0.13$0.22$56.78$58.22
$59.50$55.00Aug 10$0.16$0.07$0.23$54.77$59.73
$57.50$56.00Aug 7$0.22$0.03$0.25$55.75$57.75
$57.50$56.50Aug 7$0.22$0.06$0.28$56.22$57.78
$59.50$55.50Aug 10$0.16$0.12$0.28$55.22$59.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.22, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Sep 11$0.55$0.451.22$50.45$52.05
50/5354/54Aug 19$0.62$1.880.33$52.38$54.12
50/5354/54Aug 19$0.58$1.920.30$52.42$54.58
50/5354/55Aug 19$0.57$1.930.30$52.43$55.07
50/5355/56Aug 19$0.54$1.960.28$52.46$55.54
50/5356/56Aug 19$0.52$1.980.26$52.48$56.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$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$0.07$0.9313.29
$62.00$63.00$64.00Aug 21$0.07$0.9313.29
$66.00$67.00$68.00Aug 28$0.08$0.9211.50
$62.00$63.00$64.00Sep 4$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. 169 found (best net $-0.01, 163 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-$0.44$1.56
$62.00$60.001:2Aug 7-$0.63$1.37
$62.00$60.001:2Aug 10-$0.81$1.19
$47.00$46.001:2Aug 28-$0.05$0.95
$47.00$46.001:2Sep 4-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.92%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.400.520.2%5.92%6.12%4361.3K
$58.00Sep 18$3.200.501.1%5.58%6.64%4554.0K
$57.50Sep 11$3.050.520.2%5.31%5.51%117167
$58.50Sep 18$2.990.481.9%5.21%7.14%512.0K
$58.00Sep 11$2.830.501.1%4.93%5.99%59352
$59.00Sep 18$2.810.462.8%4.90%7.70%3121.0K
$57.50Sep 4$2.730.520.2%4.76%4.95%23315
$58.50Sep 11$2.630.471.9%4.58%6.52%7113
$59.50Sep 18$2.630.443.7%4.58%8.26%1293.9K
$58.00Sep 4$2.520.491.1%4.39%5.45%5772.3K

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 136,631
Total Puts 29,351
Put/Call Ratio 0.21
Net Difference 107,280

Prior's Put/Call Breakdown

Total Calls 51,142
Total Puts 12,029
Put/Call Ratio 0.24
Net Difference 39,113

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