Tour v526
SLV
iShares Silver Trust
$63.84 +1.71%
(8/27 18:04) ◀
|
Friday, August 28, 2026 (9:35am)
January 2026
|
▶ (8/28 09:40)
◀ 8/28 09:35 ▶

Option Volume

Detail
ℹ
Current (08/28 9:35am) 19,649
Calls: 14,488 (74%)
Puts: 5,161 (26%)
Prior (08/27) 3,225
Calls: 2,300 (71%)
Puts: 925 (29%)
Current vs Prior +509.27%
Calls: +529.91% (Calls)
Puts: +457.95% (Puts)
Prior 7-Day Total 2,297,227
Calls: 1,780,148 (77%)
Puts: 517,079 (23%)
Prior 7-Day Average 328,175
Calls: 254,306 (77%)
Puts: 73,868 (23%)
Current vs Prior 7-Day Avg -94.01%
Calls: -94.30%
Puts: -93.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 9:35am) $2.49M
Calls: $2.09M (84%)
Puts: $403.6K (16%)
Prior (08/27) $636.7K
Calls: $561.9K (88%)
Puts: $74.8K (12%)
Current vs Prior +291.26%
Calls: +271.53%
Puts: +439.44%
Prior 7-Day Total $307.72M
Calls: $240.76M (78%)
Puts: $66.97M (22%)
Prior 7-Day Average $43.96M
Calls: $34.39M (78%)
Puts: $9.57M (22%)
Current vs Prior 7-Day Avg -94.33%
Calls: -93.93%
Puts: -95.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 9:35am) 0.36
Prior (08/27) 0.40
Current vs Prior -11.42%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +6.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 9:35am) 2,335,492
Calls: 1,607,462 (69%)
Puts: 728,030 (31%)
Prior (08/27) 2,267,727
Calls: 1,557,076 (69%)
Puts: 710,651 (31%)
Current vs Prior +2.99%
Prior 7-Day Total 18,410,429
Calls: 12,909,535 (70%)
Puts: 5,500,894 (30%)
Prior 7-Day Average 2,630,061
Calls: 1,844,219 (70%)
Puts: 785,842 (30%)
Current vs Prior 7-Day Avg -11.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.32% | 3.21%2.32% | 5.39%9.09% | 14.54%
Prior 3.18% | 3.88%3.18% | 5.75%9.04% | 14.21%
Current vs Prior -27.15% | -17.25%-27.15% | -6.25%+0.46% | +2.32%
Prior 7-Day Avg 2.46% | 3.71%3.12% | 6.09%4.95% | 12.06%
Current vs 7-Day Avg -5.76% | -13.51%-25.78% | -11.48%+83.52% | +20.49%
Prior 7-Day Eod 3.18% | 3.88%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -27.15% | -17.25%-4.89% | -3.36%+1.47% | +1.38%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.49% | 9.76%
Calls: 6.41% | 9.52%
Puts: 8.57% | 10.00%
Prior 8.71% | 11.80%
Calls: 9.09% | 12.84%
Puts: 8.33% | 10.77%
Current vs Prior -14.01% | -17.29%
Prior 7-Day Avg 14.69% | 8.58%
Calls: 13.05% | 8.80%
Puts: 16.33% | 8.36%
Current vs 7-Day Avg -49.02% | +13.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.09M) vs puts ($403.6K). Massive premium surge with dollar volume up 291% vs prior. Unusually high activity with volume up 509% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (14,488 calls vs 5,161 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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
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 514 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Sep 1112.3512.50$12.431.2%--1.0032
$51.50Aug 2812.2512.40$12.331.2%--1.00268
$51.50Aug 3112.2512.40$12.331.2%--1.0023
$52.00Sep 3012.1512.30$12.231.2%--0.921.2K
$52.00Aug 2811.7511.90$11.831.3%--1.00256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.081.09$1.090.9%340.2617.4K
$75.00Sep 3011.8512.00$11.931.3%--0.8215.6K
$72.50Sep 309.659.80$9.731.5%--0.77146
$76.00Sep 3012.7512.95$12.851.6%--0.84954
$76.00Sep 1812.4012.60$12.501.6%--0.893.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 280.070.08$0.0812.5%640.1011.2K
$65.00Aug 280.200.21$0.214.8%1.1K0.2213.9K
$64.50Aug 280.320.36$0.3411.8%2250.331.2K
$64.00Aug 280.500.54$0.527.7%2.8K0.457.9K
$63.50Aug 280.750.80$0.786.4%3760.592.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.060.07$0.0714.3%3530.102.6K
$63.00Aug 280.240.29$0.2718.5%4940.291.6K
$63.50Aug 280.420.45$0.446.8%6440.41206
$62.00Aug 310.200.23$0.2213.6%330.191.1K
$64.00Aug 280.670.73$0.708.6%1230.551.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 332 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 2812.2512.40$12.331.2%--1.00268
$52.00Aug 2811.7511.90$11.831.3%--1.00256
$52.50Aug 2811.2511.40$11.331.3%--1.00417
$53.00Aug 2810.7510.90$10.831.4%--1.00477
$53.50Aug 2810.2510.40$10.331.5%11.00250
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 284.104.30$4.204.8%--0.9712
$71.50Aug 317.607.80$7.702.6%--0.9714
$70.50Aug 316.606.80$6.703.0%--0.9712
$75.00Sep 411.1511.35$11.251.8%--0.9624
$69.50Aug 315.655.85$5.753.5%--0.9618

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 19.3K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 280.500.54$0.527.7%2.8K0.457.9K
$65.00Sep 41.131.17$1.153.5%1.6K0.402.6K
$65.00Aug 280.200.21$0.214.8%1.1K0.2213.9K
$63.00Aug 281.061.09$1.082.8%9330.7110.7K
$65.00Sep 182.302.37$2.343.0%7200.4643.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 280.110.14$0.1323.1%9150.171.7K
$63.50Aug 280.420.45$0.446.8%6440.41206
$63.00Aug 280.240.29$0.2718.5%4940.291.6K
$62.00Aug 280.060.07$0.0714.3%3530.102.6K
$64.50Sep 112.482.60$2.544.7%2450.532

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 67.2%, max 91.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 28Oct 986.5%45.2%91.5%2.8K7.9K
$63.00Aug 28Oct 983.3%45.1%84.6%93410.7K
$63.50Aug 28Oct 282.7%45.2%83.1%3883.2K
$62.50Aug 28Oct 280.9%44.6%81.5%5252.5K
$64.50Aug 28Oct 287.4%48.2%81.5%2251.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.50Aug 28Sep 3087.9%47.0%87.1%50187
$64.00Aug 28Sep 3087.2%46.7%86.8%1232.1K
$63.00Aug 28Oct 282.8%44.6%85.8%4951.7K
$63.50Aug 28Oct 282.1%45.2%81.7%644228
$65.00Aug 28Oct 287.6%48.4%81.1%12295

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 5.41, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Oct 2$0.78$4.22$0.7830%5.41$70.78
$60.00$63.00Oct 9$1.65$1.35$1.6568%0.82$61.65
$70.00$75.00Sep 25$0.67$4.33$0.6728%6.46$70.67
$68.00$70.00Oct 2$0.49$1.51$0.4937%3.08$68.49
$64.00$65.00Oct 9$0.40$0.60$0.4052%1.50$64.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Sep 4$0.11$0.39$0.1126%3.55$61.39
$60.00$59.50Sep 18$0.12$0.38$0.1226%3.17$59.88
$60.00$59.50Sep 11$0.10$0.40$0.1022%4.00$59.90
$61.00$60.50Sep 18$0.15$0.35$0.1532%2.33$60.85
$64.50$64.00Sep 2$0.28$0.22$0.2858%0.79$64.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.43, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$64.00$64.50Aug 31$0.22$0.22$0.2853%0.79$64.22
$64.50$65.00Aug 28$0.13$0.13$0.3767%0.35$64.63
$65.00$65.50Aug 31$0.13$0.13$0.3769%0.35$65.13
$64.00$64.50Aug 28$0.18$0.18$0.3255%0.56$64.18
$65.50$66.00Sep 2$0.13$0.13$0.3769%0.35$65.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.50$57.00Oct 9$0.75$0.75$1.7570%0.43$58.75
$63.00$62.50Sep 25$0.26$0.26$0.2456%1.08$62.74
$62.50$62.00Oct 2$0.25$0.25$0.2558%1.00$62.25
$57.00$56.00Oct 9$0.23$0.23$0.7779%0.30$56.77
$61.50$61.00Sep 18$0.21$0.21$0.2966%0.72$61.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.29, cheapest $0.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.50Aug 28Aug 31$0.2887.4%38.6%
$64.00Aug 28Aug 31$0.3286.5%37.7%
$63.50Aug 28Aug 31$0.2782.7%36.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 28Aug 31$0.3087.2%37.7%
$64.50Aug 28Aug 31$0.2987.9%38.6%
$63.50Aug 28Aug 31$0.3082.1%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 1.91% of stock, avg 8.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$63.50Aug 28$0.78$0.44$1.22$62.28$64.721.91%
$64.00Aug 28$0.52$0.70$1.22$62.78$65.221.91%
$63.00Aug 28$1.08$0.27$1.35$61.65$64.352.11%
$64.50Aug 28$0.34$1.02$1.36$63.14$65.862.13%
$62.50Aug 28$1.46$0.13$1.59$60.91$64.092.49%
$65.00Aug 28$0.21$1.41$1.62$63.38$66.622.54%
$63.50Aug 31$1.05$0.74$1.79$61.71$65.292.80%
$64.00Aug 31$0.84$1.00$1.84$62.16$65.842.88%
$63.00Aug 31$1.33$0.52$1.85$61.15$64.852.90%
$64.50Aug 31$0.62$1.31$1.93$62.57$66.433.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 248 found (cheapest 0.23% of stock, avg 5.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$66.00$62.00Aug 28$0.08$0.07$0.15$61.85$66.15
$65.50$62.00Aug 28$0.13$0.07$0.20$61.80$65.70
$66.00$62.50Aug 28$0.08$0.13$0.21$62.29$66.21
$65.50$62.50Aug 28$0.13$0.13$0.26$62.24$65.76
$65.00$62.00Aug 28$0.21$0.07$0.28$61.72$65.28
$65.00$62.50Aug 28$0.21$0.13$0.34$62.16$65.34
$66.00$63.00Aug 28$0.08$0.27$0.35$62.65$66.35
$66.00$61.50Aug 31$0.28$0.16$0.44$61.06$66.44
$65.50$63.00Aug 28$0.13$0.27$0.40$62.60$65.90
$66.00$62.00Aug 31$0.28$0.22$0.50$61.50$66.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.78, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
61/6268/69Sep 18$0.32$0.1836%1.78$61.18$68.82
61/6268/68Sep 18$0.33$0.1734%1.94$61.17$68.33
60/6068/69Sep 18$0.29$0.2142%1.38$60.21$68.79
60/6068/68Sep 18$0.30$0.2040%1.50$60.20$68.30
60/6069/70Sep 25$0.28$0.2240%1.27$59.72$69.28
61/6268/68Sep 18$0.32$0.1832%1.78$61.18$67.82
60/6069/70Sep 25$0.29$0.2138%1.38$60.21$69.29
62/6266/66Sep 2$0.30$0.2036%1.50$62.20$65.80
60/6068/68Sep 18$0.29$0.2138%1.38$60.21$67.79
58/5968/69Sep 18$0.23$0.2750%0.85$58.77$68.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 6.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$64.50$65.00$65.50Aug 28$0.05$0.4518%9.00
$63.50$64.00$64.50Aug 28$0.08$0.4226%5.25
$62.00$62.50$63.00Aug 28$0.06$0.4419%7.33
$62.50$63.00$63.50Aug 28$0.08$0.4224%5.25
$63.00$64.00$65.00Oct 9$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 2$0.69$4.3129%6.25
$65.00$66.00$67.00Aug 28$0.07$0.9317%13.29
$63.50$64.00$64.50Aug 28$0.06$0.4426%7.33
$64.00$64.50$65.00Aug 28$0.07$0.4323%6.14
$64.50$65.00$65.50Aug 31$0.05$0.4514%9.00

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 $-1.65, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 25-$0.08$4.92
$70.00$75.001:2Oct 2-$0.24$4.76
$70.00$73.001:2Sep 9-$0.04$2.96
$64.50$65.001:2Aug 28-$0.08$0.42
$65.00$65.501:2Aug 28-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 4-$1.65$3.35
$75.00$70.001:2Sep 11-$2.10$2.90
$70.00$65.001:2Oct 2-$0.72$4.28
$67.00$65.001:2Sep 2-$0.43$1.57
$75.00$70.001:2Oct 2-$3.56$1.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.64%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Oct 9$3.600.491.8%5.64%7.46%12
$64.00Oct 9$4.000.520.2%6.27%6.52%148
$66.00Oct 2$2.850.443.4%4.46%7.85%--10
$67.00Oct 2$2.530.405.0%3.96%8.91%--22
$68.00Oct 2$2.240.376.5%3.51%10.03%211
$65.00Oct 2$3.200.481.8%5.01%6.83%24435
$64.50Oct 2$3.400.501.0%5.33%6.36%--79
$64.00Oct 2$3.600.520.2%5.64%5.89%--74
$67.00Sep 30$2.360.405.0%3.70%8.65%41.5K
$66.00Sep 30$2.690.433.4%4.21%7.60%1271.2K

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 14,488
Total Puts 5,161
Put/Call Ratio 0.36
Net Difference 9,327

Prior's Put/Call Breakdown

Total Calls 2,300
Total Puts 925
Put/Call Ratio 0.40
Net Difference 1,375

Prior 7-Day Put/Call Summary

Total Calls 1,780,148
Total Puts 517,079
Average Put/Call Ratio 0.33
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