Tour v526
SLV
iShares Silver Trust
$63.76 +1.58%
8/28 09:45

Option Volume

Detail
Current (08/28 9:45am) 37,713
Calls: 27,453 (73%)
Puts: 10,260 (27%)
Prior (08/27) 10,027
Calls: 7,219 (72%)
Puts: 2,808 (28%)
Current vs Prior +276.11%
Calls: +280.29% (Calls)
Puts: +265.38% (Puts)
Prior 7-Day Total 2,309,106
Calls: 1,793,906 (78%)
Puts: 515,200 (22%)
Prior 7-Day Average 329,872
Calls: 256,272 (78%)
Puts: 73,600 (22%)
Current vs Prior 7-Day Avg -88.57%
Calls: -89.29%
Puts: -86.06%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/28 9:45am) $5.23M
Calls: $4.44M (85%)
Puts: $790.5K (15%)
Prior (08/27) $1.90M
Calls: $1.69M (89%)
Puts: $214.0K (11%)
Current vs Prior +174.73%
Calls: +162.75%
Puts: +269.39%
Prior 7-Day Total $325.17M
Calls: $262.33M (81%)
Puts: $62.83M (19%)
Prior 7-Day Average $46.45M
Calls: $37.48M (81%)
Puts: $8.98M (19%)
Current vs Prior 7-Day Avg -88.73%
Calls: -88.14%
Puts: -91.19%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/28 9:45am) 0.37
Prior (08/27) 0.39
Current vs Prior -3.92%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +13.94%
Sentiment BULLISH

Open Interest

Detail
Current (08/28 9:45am) 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 17,817,156
Calls: 12,449,644 (70%)
Puts: 5,367,512 (30%)
Prior 7-Day Average 2,545,308
Calls: 1,778,520 (70%)
Puts: 766,787 (30%)
Current vs Prior 7-Day Avg -8.24%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.31% | 3.17%2.31% | 5.32%9.00% | 14.44%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -5.41% | -7.07%-5.42% | -4.65%+0.55% | +0.74%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -7.59% | -14.37%-22.42% | -12.49%+52.17% | +13.50%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -5.41% | -7.07%-5.42% | -4.65%+0.55% | +0.74%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 10.20% | 9.39%
Calls: 9.59% | 8.00%
Puts: 10.81% | 10.78%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +8.05% | +83.40%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg -24.81% | +15.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($4.44M) vs puts ($790.5K). Massive premium surge with dollar volume up 175% vs prior. Unusually high activity with volume up 276% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (27,453 calls vs 10,260 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
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 529 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Sep 3012.5512.70$12.631.2%--0.92371
$51.50Sep 212.2012.35$12.271.2%--1.0012
$52.00Sep 1811.9012.05$11.981.3%320.945.0K
$52.00Sep 211.7011.85$11.771.3%--1.0025
$52.50Sep 1111.3011.45$11.381.3%151.0052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 3011.9012.05$11.981.3%--0.8315.6K
$70.00Sep 307.657.75$7.701.3%--0.712.9K
$75.00Sep 1111.3511.50$11.431.3%--0.92300
$75.00Sep 911.3011.45$11.381.3%--0.9410
$74.00Sep 3011.0011.15$11.081.4%--0.81373

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.54, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Aug 280.110.13$0.1216.7%3810.151.9K
$65.00Aug 280.190.21$0.2010.0%1.5K0.2213.9K
$64.50Aug 280.290.34$0.3215.6%3760.321.2K
$64.00Aug 280.470.50$0.496.1%4.0K0.447.9K
$63.50Aug 280.690.76$0.739.6%5650.572.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 280.130.15$0.1414.3%1.5K0.181.7K
$63.00Aug 280.250.30$0.2817.9%8090.301.6K
$63.50Aug 280.450.48$0.476.4%1.1K0.43206
$62.00Aug 310.220.24$0.238.7%590.201.1K
$62.50Aug 310.330.36$0.358.6%5070.27309

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 3112.1512.35$12.251.6%--1.0023
$52.00Aug 3111.6511.85$11.751.7%--1.0020
$52.50Aug 3111.1511.35$11.251.8%--1.0011
$53.00Aug 3110.6510.85$10.751.9%--1.0013
$54.00Aug 319.659.85$9.752.1%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 284.154.35$4.254.7%--1.0012
$75.00Aug 2811.1511.35$11.251.8%171.001
$76.00Aug 2812.1512.35$12.251.6%171.00--
$71.50Aug 317.707.85$7.781.9%--0.9714
$70.50Aug 316.706.85$6.782.2%--0.9712

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 35.6K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 280.470.50$0.496.1%4.0K0.447.9K
$63.00Aug 281.011.03$1.022.0%2.8K0.7010.7K
$65.00Sep 41.061.13$1.106.4%1.7K0.392.6K
$65.00Aug 280.190.21$0.2010.0%1.5K0.2213.9K
$63.00Sep 183.103.15$3.131.6%9350.5666.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 280.130.15$0.1414.3%1.5K0.181.7K
$63.50Aug 280.450.48$0.476.4%1.1K0.43206
$63.00Aug 280.250.30$0.2817.9%8090.301.6K
$62.00Aug 280.060.08$0.0728.6%6150.102.6K
$62.50Aug 310.330.36$0.358.6%5070.27309

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 65.8%, max 92.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.50Aug 28Oct 285.5%44.4%92.5%5833.2K
$64.00Aug 28Oct 986.8%45.2%92.1%4.0K7.9K
$63.00Aug 28Oct 983.3%44.9%85.6%2.8K10.7K
$64.50Aug 28Oct 289.0%48.0%85.4%3761.3K
$65.00Aug 28Oct 989.6%48.5%85.0%1.5K13.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.50Aug 28Sep 3089.0%46.6%91.1%54187
$63.50Aug 28Oct 985.5%44.8%90.8%1.1K206
$63.00Aug 28Oct 283.3%44.1%88.7%8101.7K
$64.00Aug 28Sep 3086.8%46.3%87.8%2342.1K
$65.00Aug 28Oct 289.6%48.2%86.1%113295

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 5.49, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Oct 2$0.77$4.23$0.7730%5.49$70.77
$67.00$70.00Oct 9$0.81$2.19$0.8142%2.70$67.81
$60.00$63.00Oct 9$1.66$1.34$1.6668%0.81$61.66
$70.00$75.00Sep 25$0.67$4.33$0.6727%6.46$70.67
$65.50$67.00Oct 9$0.51$0.99$0.5147%1.94$66.01
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.50$63.00Sep 30$0.22$0.28$0.2246%1.27$63.28
$63.00$62.50Sep 4$0.19$0.31$0.1941%1.63$62.81
$61.00$60.50Sep 11$0.13$0.37$0.1328%2.85$60.87
$60.00$59.50Sep 11$0.10$0.40$0.1022%4.00$59.90
$61.50$61.00Sep 4$0.12$0.38$0.1226%3.17$61.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.85, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$64.50$65.00Aug 28$0.12$0.12$0.3868%0.32$64.62
$64.50$65.00Sep 25$0.23$0.23$0.2751%0.85$64.73
$64.00$64.50Aug 28$0.17$0.17$0.3356%0.52$64.17
$64.50$65.00Sep 2$0.18$0.18$0.3258%0.56$64.68
$64.50$65.00Aug 31$0.15$0.15$0.3562%0.43$64.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.50$60.00Oct 9$1.61$1.61$1.8954%0.85$61.89
$59.50$57.00Oct 9$0.74$0.74$1.7670%0.42$58.76
$63.50$63.00Sep 18$0.29$0.29$0.2154%1.38$63.21
$57.00$56.00Oct 9$0.23$0.23$0.7779%0.30$56.77
$63.00$62.50Sep 30$0.26$0.26$0.2456%1.08$62.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.50Aug 28Aug 31$0.2889.0%38.4%
$63.50Aug 28Aug 31$0.2785.5%35.8%
$64.00Aug 28Aug 31$0.2986.8%37.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.50Aug 28Aug 31$0.2789.0%38.4%
$63.50Aug 28Aug 31$0.2885.5%35.8%
$64.00Aug 28Aug 31$0.2886.8%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 1.88% of stock, avg 8.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$63.50Aug 28$0.73$0.47$1.20$62.30$64.701.88%
$64.00Aug 28$0.49$0.74$1.23$62.77$65.231.93%
$63.00Aug 28$1.02$0.28$1.30$61.70$64.302.04%
$64.50Aug 28$0.32$1.07$1.39$63.11$65.892.18%
$62.50Aug 28$1.39$0.14$1.53$60.97$64.032.40%
$65.00Aug 28$0.20$1.44$1.64$63.36$66.642.57%
$63.50Aug 31$1.00$0.75$1.75$61.75$65.252.74%
$63.00Aug 31$1.27$0.53$1.80$61.20$64.802.82%
$64.00Aug 31$0.78$1.02$1.80$62.20$65.802.82%
$62.00Aug 28$1.81$0.07$1.88$60.12$63.882.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.19% of stock, avg 5.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$66.00$61.50Aug 28$0.08$0.04$0.12$61.38$66.12
$66.00$62.00Aug 28$0.08$0.07$0.15$61.85$66.15
$65.50$61.50Aug 28$0.12$0.04$0.16$61.34$65.66
$65.50$62.00Aug 28$0.12$0.07$0.19$61.81$65.69
$66.00$62.50Aug 28$0.08$0.14$0.22$62.28$66.22
$65.50$62.50Aug 28$0.12$0.14$0.26$62.24$65.76
$65.00$61.50Aug 28$0.20$0.04$0.24$61.26$65.24
$65.00$62.00Aug 28$0.20$0.07$0.27$61.73$65.27
$65.00$62.50Aug 28$0.20$0.14$0.34$62.16$65.34
$66.00$61.50Aug 31$0.26$0.15$0.41$61.09$66.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.50, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
61/6267/68Sep 11$0.30$0.2038%1.50$61.20$67.30
61/6268/68Sep 18$0.31$0.1934%1.63$61.19$68.31
61/6268/68Sep 18$0.32$0.1832%1.78$61.18$67.82
61/6268/69Sep 18$0.30$0.2036%1.50$61.20$68.80
60/6069/70Sep 25$0.29$0.2138%1.38$60.21$69.29
60/6067/68Sep 11$0.26$0.2444%1.08$60.24$67.26
60/6068/68Sep 18$0.29$0.2138%1.38$60.21$67.79
60/6068/68Sep 18$0.28$0.2240%1.27$60.22$68.28
60/6068/69Sep 18$0.27$0.2342%1.17$60.23$68.77
60/6169/70Sep 25$0.30$0.2036%1.50$60.70$69.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 5.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$63.00$63.50$64.00Aug 28$0.05$0.4526%9.00
$62.00$62.50$63.00Aug 28$0.05$0.4519%9.00
$63.50$64.00$64.50Aug 28$0.07$0.4325%6.14
$62.50$63.00$63.50Aug 28$0.08$0.4225%5.25
$62.50$63.00$63.50Sep 2$0.05$0.4513%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 2$0.73$4.2729%5.85
$63.50$64.00$64.50Aug 28$0.06$0.4425%7.33
$65.00$66.00$67.00Aug 28$0.08$0.9216%11.50
$65.00$66.00$67.00Sep 4$0.08$0.9215%11.50
$63.00$63.50$64.00Aug 31$0.05$0.4518%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. 172 found (best net $-1.66, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 25-$0.05$4.95
$70.00$75.001:2Oct 2-$0.22$4.78
$64.50$65.001:2Aug 28-$0.08$0.42
$64.00$64.501:2Aug 28-$0.15$0.35
$73.00$75.001:2Sep 2-$0.03$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 4-$1.66$3.34
$75.00$70.001:2Sep 11-$2.13$2.87
$70.00$65.001:2Oct 2-$0.76$4.24
$67.00$65.001:2Sep 2-$0.44$1.56
$63.50$60.001:2Oct 9-$0.53$2.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 4.50%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.00Oct 9$2.870.415.1%4.50%9.58%1--
$65.50Oct 9$3.350.472.7%5.25%7.98%4--
$65.00Oct 9$3.550.481.9%5.57%7.51%392
$64.00Oct 9$3.950.520.4%6.20%6.57%148
$70.00Oct 9$2.050.329.8%3.22%13.00%1--
$66.00Oct 2$2.800.443.5%4.39%7.90%--10
$67.00Oct 2$2.470.405.1%3.87%8.96%--22
$65.00Oct 2$3.150.481.9%4.94%6.89%24435
$64.50Oct 2$3.350.501.2%5.25%6.41%--79
$68.00Oct 2$2.190.366.7%3.43%10.08%211

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 27,453
Total Puts 10,260
Put/Call Ratio 0.37
Net Difference 17,193

Prior's Put/Call Breakdown

Total Calls 7,219
Total Puts 2,808
Put/Call Ratio 0.39
Net Difference 4,411

Prior 7-Day Put/Call Summary

Total Calls 1,793,906
Total Puts 515,200
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