Tour v526
SLV
iShares Silver Trust
$64.08 +2.09%
(8/28 09:50) ◀
|
Friday, August 28, 2026 (9:55am)
January 2026
|
▶ (8/28 10:00)
◀ 8/28 09:55 ▶

Option Volume

Detail
ℹ
Current (08/28 9:55am) 61,550
Calls: 41,487 (67%)
Puts: 20,063 (33%)
Prior (08/27) 18,330
Calls: 14,035 (77%)
Puts: 4,295 (23%)
Current vs Prior +235.79%
Calls: +195.60% (Calls)
Puts: +367.12% (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 -81.34%
Calls: -83.81%
Puts: -72.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 9:55am) $9.28M
Calls: $7.52M (81%)
Puts: $1.76M (19%)
Prior (08/27) $3.42M
Calls: $3.06M (89%)
Puts: $361.6K (11%)
Current vs Prior +171.24%
Calls: +145.85%
Puts: +386.01%
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 -80.03%
Calls: -79.93%
Puts: -80.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 9:55am) 0.48
Prior (08/27) 0.31
Current vs Prior +58.03%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +47.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 9:55am) 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 2.28% | 3.32%2.28% | 5.45%9.14% | 14.75%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -6.53% | -2.50%-6.53% | -2.32%+2.14% | +2.85%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -8.67% | -10.16%-23.33% | -10.36%+54.57% | +15.87%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -6.53% | -2.50%-6.53% | -2.32%+2.14% | +2.85%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.79% | 6.90%
Calls: 6.35% | 5.10%
Puts: 7.23% | 8.70%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior -28.07% | +34.77%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg -49.95% | -15.47%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($7.52M) vs puts ($1.76M). Massive premium surge with dollar volume up 171% vs prior. Unusually high activity with volume up 236% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (41,487 calls vs 20,063 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
09:55BULLISHBULLISHBULLISH
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 559 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 2812.5012.65$12.581.2%461.00268
$52.00Sep 3012.4012.55$12.481.2%--0.921.2K
$53.00Oct 211.5511.70$11.631.3%--0.9013
$58.00Sep 307.257.35$7.301.4%--0.791.2K
$53.50Sep 1110.6510.80$10.731.4%--1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 3012.5012.65$12.581.2%--0.84954
$75.00Oct 211.7011.85$11.771.3%--0.8116
$75.00Sep 1811.2511.40$11.331.3%10.876.0K
$75.00Sep 1111.0511.20$11.131.3%--0.92300
$72.50Sep 309.459.60$9.521.6%--0.77146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Aug 280.140.16$0.1513.3%4200.191.9K
$65.00Aug 280.250.26$0.263.8%2.7K0.2813.9K
$64.50Aug 280.400.43$0.427.1%9580.401.2K
$64.00Aug 280.610.65$0.636.3%5.2K0.537.9K
$66.50Aug 310.230.27$0.2516.0%490.18470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.050.06$0.0616.7%4.1K0.082.6K
$62.50Aug 280.100.11$0.119.1%1.7K0.141.7K
$63.00Aug 280.180.20$0.1910.5%1.1K0.221.6K
$63.50Aug 280.320.35$0.348.8%1.5K0.33206
$61.50Aug 310.110.13$0.1216.7%430.11768

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 3112.5012.70$12.601.6%--1.0023
$52.00Aug 3112.0012.20$12.101.7%--1.0020
$52.50Aug 3111.5011.70$11.601.7%--1.0011
$53.00Aug 3111.0011.20$11.101.8%--1.0013
$54.00Aug 3110.0010.20$10.102.0%21.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 283.854.00$3.933.8%41.0012
$68.50Aug 284.354.50$4.433.4%201.001
$69.00Aug 284.855.00$4.933.0%201.002
$69.50Aug 285.355.50$5.432.8%201.00--
$70.00Aug 285.856.00$5.932.5%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 58.4K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 280.610.65$0.636.3%5.2K0.537.9K
$63.00Aug 281.251.30$1.273.9%3.4K0.7810.7K
$65.00Aug 280.250.26$0.263.8%2.7K0.2813.9K
$65.00Sep 41.241.28$1.263.2%1.8K0.432.6K
$63.00Sep 42.172.24$2.213.2%1.6K0.626.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.050.06$0.0616.7%4.1K0.082.6K
$62.50Aug 280.100.11$0.119.1%1.7K0.141.7K
$63.50Aug 280.320.35$0.348.8%1.5K0.33206
$63.00Aug 280.180.20$0.1910.5%1.1K0.221.6K
$64.00Sep 41.511.57$1.543.9%9130.48173

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 66.4%, max 89.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Aug 28Oct 984.6%44.9%88.2%3.4K10.7K
$64.00Aug 28Oct 985.2%45.4%87.7%5.2K7.9K
$63.50Aug 28Oct 283.6%45.0%85.8%8413.2K
$65.50Aug 28Oct 988.9%49.2%80.7%4241.9K
$64.50Aug 28Oct 286.7%48.2%80.0%9581.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Aug 28Oct 285.2%44.9%89.7%6271.0K
$63.00Aug 28Oct 284.6%44.9%88.2%1.1K1.7K
$63.50Aug 28Oct 983.6%44.9%86.0%1.5K206
$64.50Aug 28Sep 3086.7%47.6%82.2%58187
$65.00Aug 28Oct 286.6%48.1%80.1%135295

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 5.10, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Oct 2$0.82$4.18$0.8231%5.10$70.82
$60.00$63.00Oct 9$1.68$1.32$1.6869%0.79$61.68
$67.00$70.00Oct 9$0.84$2.16$0.8443%2.57$67.84
$70.00$75.00Sep 25$0.71$4.29$0.7128%6.04$70.71
$64.00$65.00Oct 9$0.39$0.61$0.3953%1.56$64.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Sep 18$0.11$0.39$0.1125%3.55$59.89
$67.50$67.00Sep 18$0.32$0.18$0.3265%0.56$67.18
$62.50$62.00Sep 4$0.15$0.35$0.1533%2.33$62.35
$61.00$60.50Sep 9$0.11$0.39$0.1124%3.55$60.89
$63.00$62.50Sep 2$0.16$0.34$0.1635%2.12$62.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.80, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$65.50Aug 28$0.11$0.11$0.3972%0.28$65.11
$64.50$65.00Aug 28$0.16$0.16$0.3460%0.47$64.66
$64.50$65.00Aug 31$0.18$0.18$0.3256%0.56$64.68
$66.50$67.00Sep 9$0.14$0.14$0.3666%0.39$66.64
$67.00$67.50Sep 18$0.16$0.16$0.3463%0.47$67.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.50$60.00Oct 9$1.56$1.56$1.9455%0.80$61.94
$59.50$57.00Oct 9$0.71$0.71$1.7971%0.40$58.79
$64.00$63.00Sep 25$0.50$0.50$0.5053%1.00$63.50
$64.00$63.00Sep 11$0.49$0.49$0.5152%0.96$63.51
$64.00$63.00Sep 9$0.48$0.48$0.5252%0.92$63.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.31, cheapest $0.31)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 28Aug 31$0.3585.2%37.5%
$64.50Aug 28Aug 31$0.3386.7%39.4%
$63.50Aug 28Aug 31$0.2983.6%36.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 28Aug 31$0.3185.2%37.5%
$64.50Aug 28Aug 31$0.3286.7%39.4%
$63.50Aug 28Aug 31$0.2883.6%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 1.84% of stock, avg 8.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$64.00Aug 28$0.63$0.55$1.18$62.82$65.181.84%
$64.50Aug 28$0.42$0.83$1.25$63.25$65.751.95%
$63.50Aug 28$0.92$0.34$1.26$62.24$64.761.97%
$65.00Aug 28$0.26$1.17$1.43$63.57$66.432.23%
$63.00Aug 28$1.27$0.19$1.46$61.54$64.462.28%
$62.50Aug 28$1.70$0.11$1.81$60.69$64.312.82%
$63.50Aug 31$1.21$0.62$1.83$61.67$65.332.86%
$64.00Aug 31$0.98$0.86$1.84$62.16$65.842.87%
$64.50Aug 31$0.75$1.15$1.90$62.60$66.402.97%
$63.00Aug 31$1.53$0.44$1.97$61.03$64.973.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 5.26%)

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$0.09$0.06$0.15$61.85$66.15
$66.50$62.50Aug 28$0.05$0.11$0.16$62.34$66.66
$66.00$62.50Aug 28$0.09$0.11$0.20$62.30$66.20
$65.50$62.00Aug 28$0.15$0.06$0.21$61.79$65.71
$65.50$62.50Aug 28$0.15$0.11$0.26$62.24$65.76
$66.50$63.00Aug 28$0.05$0.19$0.24$62.76$66.74
$66.00$63.00Aug 28$0.09$0.19$0.28$62.72$66.28
$65.50$63.00Aug 28$0.15$0.19$0.34$62.66$65.84
$65.00$62.00Aug 28$0.26$0.06$0.32$61.68$65.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.63, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6070/70Sep 30$0.31$0.1937%1.63$60.19$69.81
60/6170/70Sep 30$0.32$0.1835%1.78$60.68$69.82
61/6268/68Sep 18$0.32$0.1835%1.78$61.18$68.32
58/5870/70Sep 30$0.25$0.2548%1.00$57.75$69.75
58/5970/70Sep 30$0.27$0.2344%1.17$58.73$69.77
59/6070/70Sep 30$0.28$0.2242%1.27$59.22$69.78
61/6269/70Sep 25$0.32$0.1833%1.78$61.18$69.32
60/6070/70Sep 30$0.29$0.2139%1.38$59.71$69.79
59/6068/68Sep 18$0.26$0.2445%1.08$59.24$68.26
62/6266/67Sep 9$0.31$0.1935%1.63$61.69$66.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 5.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$64.00$64.50$65.00Aug 28$0.05$0.4525%9.00
$63.00$63.50$64.00Aug 28$0.06$0.4425%7.33
$63.50$64.00$64.50Aug 28$0.08$0.4227%5.25
$64.50$65.00$65.50Aug 31$0.05$0.4515%9.00
$62.00$62.50$63.00Aug 31$0.06$0.4414%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 2$0.74$4.2630%5.76
$65.00$66.00$67.00Sep 4$0.06$0.9416%15.67
$64.00$64.50$65.00Aug 28$0.06$0.4425%7.33
$63.00$63.50$64.00Aug 28$0.06$0.4425%7.33
$63.50$64.00$64.50Aug 28$0.07$0.4327%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-1.40, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Oct 2-$0.23$4.77
$70.00$75.001:2Sep 25-$0.07$4.93
$64.50$65.001:2Aug 28-$0.10$0.40
$64.00$64.501:2Aug 28-$0.21$0.29
$73.00$75.001:2Sep 2-$0.03$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 4-$1.40$3.60
$75.00$70.001:2Sep 11-$1.87$3.13
$70.00$65.001:2Oct 2-$0.68$4.32
$67.00$65.001:2Sep 2-$0.31$1.69
$63.50$60.001:2Oct 9-$0.51$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 4.68%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.00Oct 9$3.000.434.6%4.68%9.24%1--
$65.50Oct 9$3.550.482.2%5.54%7.76%4--
$65.00Oct 9$3.750.501.4%5.85%7.29%402
$70.00Oct 9$2.190.339.2%3.42%12.66%1--
$67.00Oct 2$2.640.414.6%4.12%8.68%--22
$66.00Oct 2$2.970.453.0%4.63%7.63%--10
$68.00Oct 2$2.330.386.1%3.64%9.75%1811
$65.00Oct 2$3.350.491.4%5.23%6.66%27435
$64.50Oct 2$3.550.510.7%5.54%6.20%--79
$69.00Oct 2$2.060.347.7%3.21%10.89%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 41,487
Total Puts 20,063
Put/Call Ratio 0.48
Net Difference 21,424

Prior's Put/Call Breakdown

Total Calls 14,035
Total Puts 4,295
Put/Call Ratio 0.31
Net Difference 9,740

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