Tour v526
SLV
iShares Silver Trust
$64.03 +2.01%
(8/28 09:45) ◀
|
Friday, August 28, 2026 (9:50am)
January 2026
|
▶ (8/28 09:55)
◀ 8/28 09:50 ▶

Option Volume

Detail
ℹ
Current (08/28 9:50am) 47,990
Calls: 33,920 (71%)
Puts: 14,070 (29%)
Prior (08/27) 14,936
Calls: 11,309 (76%)
Puts: 3,627 (24%)
Current vs Prior +221.30%
Calls: +199.94% (Calls)
Puts: +287.92% (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 -85.45%
Calls: -86.76%
Puts: -80.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 9:50am) $7.28M
Calls: $6.08M (84%)
Puts: $1.20M (16%)
Prior (08/27) $2.77M
Calls: $2.46M (89%)
Puts: $309.1K (11%)
Current vs Prior +162.87%
Calls: +147.10%
Puts: +288.32%
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 -84.33%
Calls: -83.78%
Puts: -86.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 9:50am) 0.41
Prior (08/27) 0.32
Current vs Prior +29.33%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +26.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 9:50am) 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
ℹ
Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.33% | 3.28%2.33% | 5.45%9.12% | 14.73%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -4.53% | -3.80%-4.53% | -2.25%+1.87% | +2.72%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -6.72% | -11.35%-21.69% | -10.29%+54.16% | +15.72%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -4.53% | -3.80%-4.53% | -2.25%+1.87% | +2.72%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.14% | 5.25%
Calls: 4.92% | 5.38%
Puts: 11.36% | 5.13%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior -13.77% | +2.54%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg -40.00% | -35.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($6.08M) vs puts ($1.20M). Massive premium surge with dollar volume up 163% vs prior. Unusually high activity with volume up 221% vs prior - elevated interest. Extreme bullish P/C ratio of 0.41 - heavy call buying (33,920 calls vs 14,070 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
09:50BULLISHBULLISHBULLISH
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 536 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Sep 1812.6512.80$12.731.2%--0.94301
$56.00Sep 188.408.50$8.451.2%30.899.1K
$51.50Sep 412.5012.65$12.581.2%--1.0075
$51.50Aug 2812.4512.60$12.521.2%431.00268
$52.00Sep 3012.3512.50$12.431.2%--0.921.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 2811.9012.05$11.981.3%221.00--
$75.00Sep 3011.6511.80$11.731.3%--0.8215.6K
$75.00Sep 1811.3011.45$11.381.3%10.876.0K
$75.00Sep 1111.1011.25$11.181.3%--0.92300
$75.00Sep 911.0511.20$11.131.3%--0.9410

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 280.230.24$0.244.2%1.9K0.2613.9K
$64.50Aug 280.370.39$0.385.3%6290.381.2K
$64.00Aug 280.590.62$0.614.9%4.7K0.517.9K
$68.00Aug 310.100.12$0.1118.2%550.092.5K
$63.50Aug 280.860.90$0.884.5%6570.652.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.050.06$0.0616.7%9630.082.6K
$63.00Aug 280.190.22$0.2114.3%8260.241.6K
$63.50Aug 280.330.37$0.3511.4%1.4K0.35206
$61.00Aug 310.080.09$0.0911.1%3740.08326
$64.00Aug 280.550.60$0.578.8%3310.491.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Sep 212.4512.65$12.551.6%--1.0012
$52.00Sep 211.9512.15$12.051.7%--1.0025
$54.50Sep 29.459.65$9.552.1%--1.0022
$55.00Sep 28.959.15$9.052.2%--1.0041
$55.50Sep 28.458.65$8.552.3%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 283.904.10$4.005.0%--1.0012
$71.00Aug 286.907.05$6.982.1%191.001
$72.00Aug 287.908.05$7.981.9%191.00--
$73.00Aug 288.909.05$8.981.7%161.00--
$74.00Aug 289.9010.05$9.981.5%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 45.4K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 280.590.62$0.614.9%4.7K0.517.9K
$63.00Aug 281.201.24$1.223.3%3.0K0.7610.7K
$65.00Aug 280.230.24$0.244.2%1.9K0.2613.9K
$65.00Sep 41.191.25$1.224.9%1.7K0.422.6K
$63.00Sep 42.102.19$2.154.2%1.4K0.616.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 280.090.11$0.1020.0%1.6K0.141.7K
$63.50Aug 280.330.37$0.3511.4%1.4K0.35206
$62.00Aug 280.050.06$0.0616.7%9630.082.6K
$64.00Sep 41.531.62$1.585.7%9020.49173
$63.00Aug 280.190.22$0.2114.3%8260.241.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 66.8%, max 94.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 28Oct 986.3%45.2%91.1%4.7K7.9K
$63.50Aug 28Oct 284.2%45.1%86.6%6753.2K
$63.00Aug 28Oct 984.4%45.3%86.2%3.0K10.7K
$65.50Aug 28Oct 989.3%48.9%82.9%3941.9K
$65.00Aug 28Oct 987.3%48.7%79.0%1.9K13.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 28Sep 3086.3%44.3%94.8%3362.1K
$63.00Aug 28Oct 284.4%44.6%89.0%8271.7K
$63.50Aug 28Oct 984.2%45.3%85.8%1.4K206
$65.00Aug 28Oct 287.3%48.3%80.5%116295
$64.50Aug 28Sep 3084.8%47.3%79.1%54187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 0.82, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$63.00Oct 9$1.65$1.35$1.6569%0.82$61.65
$70.00$75.00Oct 2$0.81$4.19$0.8131%5.17$70.81
$67.00$70.00Oct 9$0.87$2.13$0.8743%2.45$67.87
$70.00$75.00Sep 25$0.72$4.28$0.7228%5.94$70.72
$65.50$67.00Oct 9$0.51$0.99$0.5148%1.94$66.01
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$61.50Sep 4$0.13$0.37$0.1329%2.85$61.87
$60.00$59.50Sep 18$0.12$0.38$0.1225%3.17$59.88
$63.50$63.00Aug 28$0.14$0.36$0.1436%2.57$63.36
$62.00$61.50Sep 2$0.11$0.39$0.1124%3.55$61.89
$59.00$58.50Sep 18$0.10$0.40$0.1020%4.00$58.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.83, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$66.50$67.00Sep 2$0.11$0.11$0.3975%0.28$66.61
$64.50$65.00Aug 28$0.14$0.14$0.3662%0.39$64.64
$65.50$66.00Sep 2$0.14$0.14$0.3666%0.39$65.64
$67.00$67.50Sep 4$0.10$0.10$0.4074%0.25$67.10
$67.50$68.00Sep 25$0.16$0.16$0.3463%0.47$67.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.50$60.00Oct 9$1.59$1.59$1.9155%0.83$61.91
$59.50$57.00Oct 9$0.72$0.72$1.7871%0.40$58.78
$64.00$63.00Sep 25$0.53$0.53$0.4752%1.13$63.47
$63.50$63.00Oct 2$0.29$0.29$0.2155%1.38$63.21
$64.00$63.00Sep 11$0.50$0.50$0.5052%1.00$63.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.36, cheapest $0.32)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 28Aug 31$0.3286.3%37.1%
$63.50Aug 28Aug 31$0.3084.2%36.7%
$64.50Aug 28Aug 31$0.3384.8%38.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 28Aug 31$0.3286.3%37.1%
$63.50Aug 28Aug 31$0.3084.2%36.7%
$64.50Aug 28Aug 31$0.2984.8%38.3%
$68.50Sep 18Sep 30$0.6348.7%48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 1.84% of stock, avg 8.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$64.00Aug 28$0.61$0.57$1.18$62.82$65.181.84%
$63.50Aug 28$0.88$0.35$1.23$62.27$64.731.92%
$64.50Aug 28$0.38$0.88$1.26$63.24$65.761.97%
$63.00Aug 28$1.22$0.21$1.43$61.57$64.432.23%
$65.00Aug 28$0.24$1.23$1.47$63.53$66.472.30%
$62.50Aug 28$1.64$0.10$1.74$60.76$64.242.72%
$64.00Aug 31$0.93$0.89$1.82$62.18$65.822.84%
$63.50Aug 31$1.18$0.65$1.83$61.67$65.332.86%
$64.50Aug 31$0.71$1.17$1.88$62.62$66.382.94%
$63.00Aug 31$1.46$0.45$1.91$61.09$64.912.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 5.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$66.50$62.00Aug 28$0.05$0.06$0.11$61.89$66.61
$66.00$62.00Aug 28$0.08$0.06$0.14$61.86$66.14
$66.50$62.50Aug 28$0.05$0.10$0.15$62.35$66.65
$66.00$62.50Aug 28$0.08$0.10$0.18$62.32$66.18
$65.50$62.00Aug 28$0.15$0.06$0.21$61.79$65.71
$65.50$62.50Aug 28$0.15$0.10$0.25$62.25$65.75
$66.50$63.00Aug 28$0.05$0.21$0.26$62.74$66.76
$66.00$63.00Aug 28$0.08$0.21$0.29$62.71$66.29
$65.00$62.00Aug 28$0.24$0.06$0.30$61.70$65.30
$65.50$63.00Aug 28$0.15$0.21$0.36$62.64$65.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 1.63, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
61/6268/69Sep 18$0.31$0.1937%1.63$61.19$68.81
61/6268/68Sep 18$0.32$0.1834%1.78$61.18$68.32
60/6069/70Sep 25$0.30$0.2038%1.50$60.20$69.30
61/6269/70Sep 25$0.32$0.1833%1.78$61.18$69.32
62/6266/67Sep 2$0.26$0.2445%1.08$62.24$66.76
60/6067/68Sep 4$0.20$0.3056%0.67$60.30$67.20
61/6268/68Sep 18$0.32$0.1832%1.78$61.18$67.82
58/5868/69Sep 30$0.26$0.2444%1.08$57.74$68.76
60/6070/70Sep 25$0.28$0.2240%1.27$60.22$69.78
60/6068/69Sep 30$0.31$0.1934%1.63$60.19$68.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 6.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$64.50$65.00$65.50Aug 28$0.05$0.4520%9.00
$63.00$63.50$64.00Aug 28$0.07$0.4325%6.14
$64.00$64.50$65.00Aug 31$0.06$0.4416%7.33
$64.00$64.50$65.00Aug 28$0.09$0.4125%4.56
$62.50$63.00$63.50Aug 28$0.08$0.4221%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 2$0.69$4.3130%6.25
$65.00$66.00$67.00Sep 4$0.06$0.9416%15.67
$66.00$67.00$68.00Sep 4$0.06$0.9413%15.67
$67.00$68.00$69.00Sep 4$0.06$0.9410%15.67
$63.00$63.50$64.00Aug 28$0.08$0.4225%5.25

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 $-1.45, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 25-$0.03$4.97
$70.00$75.001:2Oct 2-$0.23$4.77
$64.00$64.501:2Aug 28-$0.15$0.35
$64.50$65.001:2Aug 28-$0.10$0.40
$65.00$65.501:2Aug 28-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 4-$1.45$3.55
$75.00$70.001:2Sep 11-$1.92$3.08
$70.00$65.001:2Oct 2-$0.67$4.33
$71.00$68.001:2Aug 28-$1.02$1.98
$67.00$65.001:2Sep 2-$0.34$1.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 4.67%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.00Oct 9$2.990.434.6%4.67%9.31%1--
$65.50Oct 9$3.500.482.3%5.47%7.76%4--
$65.00Oct 9$3.700.491.5%5.78%7.29%402
$70.00Oct 9$2.150.339.3%3.36%12.68%1--
$66.00Oct 2$2.930.453.1%4.58%7.65%--10
$68.00Oct 2$2.300.386.2%3.59%9.79%1811
$67.00Oct 2$2.590.414.6%4.04%8.68%--22
$65.00Oct 2$3.300.491.5%5.15%6.67%24435
$64.50Oct 2$3.500.510.7%5.47%6.20%--79
$69.00Oct 2$2.030.347.8%3.17%10.93%26

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 33,920
Total Puts 14,070
Put/Call Ratio 0.41
Net Difference 19,850

Prior's Put/Call Breakdown

Total Calls 11,309
Total Puts 3,627
Put/Call Ratio 0.32
Net Difference 7,682

Prior 7-Day Put/Call Summary

Total Calls 1,793,906
Total Puts 515,200
Average Put/Call Ratio 0.33
Ratio Trend Rising

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