Tour v526
SLV
iShares Silver Trust
$62.67 -0.16%
(8/28 10:05) ◀
|
Friday, August 28, 2026 (10:10am)
January 2026
|
▶ (8/28 10:15)
◀ 8/28 10:10 ▶

Option Volume

Detail
ℹ
Current (08/28 10:10am) 125,679
Calls: 86,430 (69%)
Puts: 39,249 (31%)
Prior (08/27) 29,738
Calls: 20,618 (69%)
Puts: 9,120 (31%)
Current vs Prior +322.62%
Calls: +319.20% (Calls)
Puts: +330.36% (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 -61.90%
Calls: -66.27%
Puts: -46.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 10:10am) $15.04M
Calls: $10.69M (71%)
Puts: $4.35M (29%)
Prior (08/27) $5.86M
Calls: $5.37M (92%)
Puts: $489.7K (8%)
Current vs Prior +156.52%
Calls: +98.95%
Puts: +788.07%
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 -67.63%
Calls: -71.48%
Puts: -51.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 10:10am) 0.45
Prior (08/27) 0.44
Current vs Prior +2.66%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +38.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 10:10am) 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 2.03% | 3.02%2.03% | 5.25%8.81% | 14.25%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -16.83% | -11.51%-16.84% | -5.82%-1.59% | -0.59%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -18.75% | -18.46%-31.79% | -13.57%+48.93% | +12.00%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -16.83% | -11.51%-16.84% | -5.82%-1.59% | -0.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.50% | 12.17%
Calls: 15.25% | 12.22%
Puts: 11.76% | 12.12%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +43.01% | +137.70%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg -0.48% | +49.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($10.69M). Massive premium surge with dollar volume up 157% vs prior. Unusually high activity with volume up 323% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (86,430 calls vs 39,249 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
10:10BULLISHBULLISHBULLISH
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 503 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Sep 3012.4512.60$12.521.2%--0.93134
$51.00Aug 2811.6011.75$11.681.3%771.00321
$51.00Aug 3111.6011.75$11.681.3%--0.9916
$51.50Sep 3011.5011.65$11.581.3%--0.92371
$51.50Aug 2811.1011.25$11.181.3%541.00268
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Sep 189.309.40$9.351.1%--0.841.6K
$71.00Sep 188.858.95$8.901.1%--0.833.4K
$75.00Aug 2812.2512.40$12.331.2%231.001
$74.00Aug 2811.2511.40$11.331.3%160.99--
$73.00Sep 1810.6510.80$10.731.4%210.87832

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 117 found (avg $0.62, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 280.100.12$0.1118.2%7.2K0.187.9K
$63.00Aug 280.350.38$0.378.1%8.5K0.4110.7K
$62.50Aug 280.540.63$0.5915.3%1.6K0.572.3K
$62.00Aug 280.850.96$0.9112.1%1.5K0.726.0K
$63.50Aug 310.470.56$0.5217.3%2020.36486
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 280.380.45$0.4216.7%3.9K0.431.7K
$63.00Aug 280.640.72$0.6811.8%3.2K0.591.6K
$62.00Aug 310.460.53$0.5014.0%6110.361.1K
$62.50Aug 310.660.75$0.7112.7%7420.45309
$61.00Sep 20.430.52$0.4818.8%1380.27353

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Aug 2812.0512.25$12.151.6%721.00230
$51.00Aug 2811.6011.75$11.681.3%771.00321
$51.50Aug 2811.1011.25$11.181.3%541.00268
$52.00Aug 2810.6010.75$10.681.4%391.00256
$52.50Aug 2810.1010.25$10.181.5%571.00417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 316.256.45$6.353.1%11.0012
$69.50Aug 316.756.95$6.852.9%--1.0018
$70.50Aug 317.757.95$7.852.5%--1.0012
$71.50Aug 318.758.95$8.852.3%--1.0014
$75.00Sep 412.2512.45$12.351.6%11.0024

Most actively traded options today. High liquidity = easy entry/exit. 597 active (total vol 121.4K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.350.38$0.378.1%8.5K0.4110.7K
$64.00Aug 280.100.12$0.1118.2%7.2K0.187.9K
$65.00Aug 280.040.05$0.0520.0%6.0K0.0713.9K
$63.00Sep 41.361.39$1.382.2%5.7K0.486.8K
$70.00Sep 180.740.82$0.7810.3%4.8K0.2066.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.200.25$0.2321.7%8.8K0.282.6K
$62.50Aug 280.380.45$0.4216.7%3.9K0.431.7K
$63.00Aug 280.640.72$0.6811.8%3.2K0.591.6K
$63.50Aug 280.971.08$1.0210.8%2.4K0.73206
$64.00Sep 21.942.05$2.005.5%1.9K0.6598

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 71.6%, max 76.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.50Aug 28Oct 276.8%43.5%76.4%1351.2K
$64.00Aug 28Oct 983.4%47.6%75.3%7.2K7.9K
$62.00Aug 28Oct 975.0%43.4%72.6%1.5K6.0K
$62.50Aug 28Oct 975.4%44.0%71.4%1.6K2.3K
$63.50Aug 28Oct 278.7%46.5%69.3%2.2K3.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.50Aug 28Oct 276.8%43.5%76.4%5002.1K
$64.00Aug 28Oct 983.4%47.6%75.3%9451.0K
$62.50Aug 28Oct 275.4%43.6%73.0%3.9K1.8K
$62.00Aug 28Oct 275.0%43.7%71.7%8.8K2.6K
$63.00Aug 28Oct 277.8%46.5%67.3%3.2K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 5.85, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Oct 9$0.73$4.27$0.7329%5.85$70.73
$70.00$75.00Oct 2$0.63$4.37$0.6326%6.94$70.63
$67.00$70.00Oct 9$0.70$2.30$0.7037%3.29$67.70
$60.00$62.00Oct 9$1.02$0.98$1.0264%0.96$61.02
$70.00$75.00Sep 25$0.55$4.45$0.5523%8.09$70.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$66.00$65.50Sep 18$0.27$0.23$0.2766%0.85$65.73
$67.50$67.00Sep 30$0.30$0.20$0.3067%0.67$67.20
$64.50$64.00Sep 11$0.28$0.22$0.2861%0.79$64.22
$63.00$62.50Aug 28$0.26$0.24$0.2659%0.92$62.74
$60.00$59.50Sep 11$0.13$0.37$0.1328%2.85$59.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.49, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.00$63.50Aug 28$0.16$0.16$0.3459%0.47$63.16
$63.00$63.50Sep 9$0.23$0.23$0.2751%0.85$63.23
$64.50$65.00Sep 4$0.15$0.15$0.3566%0.43$64.65
$63.50$64.00Sep 18$0.22$0.22$0.2853%0.79$63.72
$63.50$64.00Aug 31$0.14$0.14$0.3664%0.39$63.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$57.00Oct 9$0.66$0.66$1.3468%0.49$58.34
$55.00$53.00Oct 9$0.32$0.32$1.6883%0.19$54.68
$60.50$60.00Sep 30$0.23$0.23$0.2763%0.85$60.27
$62.00$61.50Oct 2$0.26$0.26$0.2456%1.08$61.74
$62.00$61.50Sep 30$0.26$0.26$0.2456%1.08$61.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.31)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 28Aug 31$0.3177.8%34.5%
$62.50Aug 28Aug 31$0.3175.4%33.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 28Aug 31$0.3177.8%34.5%
$62.50Aug 28Aug 31$0.2975.4%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.61% of stock, avg 8.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Aug 28$0.59$0.42$1.01$61.49$63.511.61%
$63.00Aug 28$0.37$0.68$1.05$61.95$64.051.68%
$62.00Aug 28$0.91$0.23$1.14$60.86$63.141.82%
$63.50Aug 28$0.21$1.02$1.23$62.27$64.731.96%
$61.50Aug 28$1.30$0.12$1.42$60.08$62.922.27%
$64.00Aug 28$0.11$1.43$1.54$62.46$65.542.46%
$62.50Aug 31$0.90$0.71$1.61$60.89$64.112.57%
$63.00Aug 31$0.68$0.99$1.67$61.33$64.672.66%
$62.00Aug 31$1.19$0.50$1.69$60.31$63.692.70%
$61.00Aug 28$1.74$0.06$1.80$59.20$62.802.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.18% of stock, avg 5.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$61.00Aug 28$0.05$0.06$0.11$60.89$65.11
$64.50$61.00Aug 28$0.07$0.06$0.13$60.87$64.63
$64.00$61.00Aug 28$0.11$0.06$0.17$60.83$64.17
$65.00$61.50Aug 28$0.05$0.12$0.17$61.33$65.17
$64.50$61.50Aug 28$0.07$0.12$0.19$61.31$64.69
$64.00$61.50Aug 28$0.11$0.12$0.23$61.27$64.23
$63.50$61.00Aug 28$0.21$0.06$0.27$60.73$63.77
$65.00$62.00Aug 28$0.05$0.23$0.28$61.72$65.28
$65.00$60.50Aug 31$0.21$0.14$0.35$60.15$65.35
$64.50$62.00Aug 28$0.07$0.23$0.30$61.70$64.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6067/68Sep 18$0.30$0.2038%1.50$59.70$67.30
59/6068/68Sep 25$0.30$0.2038%1.50$59.20$67.80
58/5966/67Sep 11$0.23$0.2751%0.85$58.77$66.73
59/6067/68Sep 30$0.32$0.1834%1.78$59.18$67.32
59/6068/68Sep 30$0.31$0.1935%1.63$59.19$67.81
60/6066/67Sep 11$0.28$0.2241%1.27$60.22$66.78
59/6068/69Oct 2$0.30$0.2037%1.50$59.20$68.80
60/6068/69Oct 2$0.31$0.1935%1.63$59.69$68.81
58/5968/68Sep 25$0.28$0.2240%1.27$58.72$67.78
57/5867/68Sep 30$0.27$0.2342%1.17$57.23$67.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 6.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$63.00$63.50Aug 28$0.06$0.4429%7.33
$61.50$62.00$62.50Aug 28$0.07$0.4326%6.14
$63.00$63.50$64.00Aug 28$0.06$0.4423%7.33
$62.00$62.50$63.00Aug 28$0.10$0.4031%4.00
$62.50$63.00$63.50Aug 31$0.06$0.4418%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 2$0.63$4.3726%6.94
$62.00$62.50$63.00Aug 28$0.07$0.4331%6.14
$62.50$63.00$63.50Aug 28$0.08$0.4229%5.25
$61.00$61.50$62.00Aug 28$0.05$0.4519%9.00
$61.50$62.00$62.50Aug 28$0.08$0.4226%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. 174 found (best net $-1.11, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Oct 9-$0.29$4.71
$70.00$75.001:2Sep 25-$0.01$4.99
$70.00$75.001:2Oct 2-$0.17$4.83
$62.50$63.001:2Aug 28-$0.15$0.35
$62.00$62.501:2Aug 28-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$1.11$3.89
$75.00$70.001:2Sep 11-$2.86$2.14
$63.50$60.001:2Oct 9-$0.64$2.86
$67.00$65.001:2Sep 2-$1.03$0.97
$63.00$62.501:2Aug 28-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 5.43%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$64.00Oct 9$3.400.482.1%5.43%7.55%1548
$64.50Oct 9$3.200.462.9%5.11%8.03%205
$65.50Oct 9$2.850.424.5%4.55%9.06%4--
$65.00Oct 9$3.000.443.7%4.79%8.50%402
$63.00Oct 9$3.800.520.5%6.06%6.59%210
$67.00Oct 9$2.370.376.9%3.78%10.69%1--
$70.00Oct 9$1.680.2911.7%2.68%14.38%5--
$63.50Oct 2$3.200.491.3%5.11%6.43%21382
$64.00Oct 2$2.980.472.1%4.76%6.88%5174
$64.50Oct 2$2.790.452.9%4.45%7.37%--79

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 86,430
Total Puts 39,249
Put/Call Ratio 0.45
Net Difference 47,181

Prior's Put/Call Breakdown

Total Calls 20,618
Total Puts 9,120
Put/Call Ratio 0.44
Net Difference 11,498

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