Tour v526
SLV
iShares Silver Trust
$62.26 -0.82%
8/28 10:20

Option Volume

Detail
Current (08/28 10:20am) 157,671
Calls: 104,174 (66%)
Puts: 53,497 (34%)
Prior (08/27) 38,731
Calls: 26,540 (69%)
Puts: 12,191 (31%)
Current vs Prior +307.09%
Calls: +292.52% (Calls)
Puts: +338.82% (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 -52.20%
Calls: -59.35%
Puts: -27.31%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/28 10:20am) $17.95M
Calls: $11.51M (64%)
Puts: $6.43M (36%)
Prior (08/27) $8.05M
Calls: $7.38M (92%)
Puts: $678.7K (8%)
Current vs Prior +122.81%
Calls: +56.09%
Puts: +847.87%
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 -61.37%
Calls: -69.28%
Puts: -28.33%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/28 10:20am) 0.51
Prior (08/27) 0.46
Current vs Prior +11.80%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +56.57%
Sentiment BULLISH

Open Interest

Detail
Current (08/28 10:20am) 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 1.90% | 2.91%1.90% | 5.16%8.71% | 14.23%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -22.24% | -14.73%-22.24% | -7.53%-2.77% | -0.75%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -24.03% | -21.42%-36.22% | -15.14%+47.15% | +11.81%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -22.24% | -14.73%-22.24% | -7.53%-2.77% | -0.75%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 14.45% | 12.69%
Calls: 13.11% | 14.13%
Puts: 15.79% | 11.24%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +53.07% | +147.85%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +6.52% | +55.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($11.51M). Massive premium surge with dollar volume up 123% vs prior. Unusually high activity with volume up 307% vs prior - elevated interest. Bullish P/C ratio of 0.51.

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
10:20BULLISHBULLISHBULLISH
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 518 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 2812.2012.35$12.271.2%821.00783
$65.00Sep 181.621.64$1.631.2%1.6K0.3743.0K
$50.50Aug 2811.7011.85$11.771.3%750.99230
$51.00Aug 2811.2011.35$11.271.3%770.99321
$51.50Aug 2810.7010.85$10.771.4%541.00268
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 2811.6511.80$11.731.3%221.00--
$73.00Aug 2810.6510.80$10.731.4%221.00--
$72.00Aug 289.659.80$9.731.5%241.00--
$74.50Sep 3012.6012.80$12.701.6%--0.85468
$74.00Sep 3012.1512.35$12.251.6%20.85373

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.60, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 280.050.06$0.0616.7%7.8K0.107.9K
$63.00Aug 280.180.21$0.2015.0%10.8K0.2910.7K
$62.50Aug 280.330.38$0.3613.9%2.1K0.452.3K
$62.00Aug 280.570.65$0.6113.1%2.1K0.626.0K
$64.50Aug 310.160.19$0.1816.7%8410.16757
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.320.36$0.3411.8%9.9K0.382.6K
$62.50Aug 280.530.62$0.5715.8%4.9K0.551.7K
$63.00Aug 280.850.98$0.9214.1%3.6K0.711.6K
$61.50Aug 310.380.46$0.4219.0%1520.32768
$62.00Aug 310.580.66$0.6212.9%6510.431.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 2812.2012.35$12.271.2%821.00783
$51.50Aug 2810.7010.85$10.771.4%541.00268
$52.50Aug 289.709.85$9.771.5%661.00417
$53.00Aug 289.209.35$9.271.6%991.00477
$54.00Aug 288.208.35$8.271.8%701.00367
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Aug 283.153.35$3.256.2%1261.009
$66.00Aug 283.653.85$3.755.3%1291.0081
$66.50Aug 284.154.35$4.254.7%161.008
$67.00Aug 284.654.85$4.754.2%621.0010
$67.50Aug 285.155.35$5.253.8%61.008

Most actively traded options today. High liquidity = easy entry/exit. 619 active (total vol 151.7K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.180.21$0.2015.0%10.8K0.2910.7K
$64.00Aug 280.050.06$0.0616.7%7.8K0.107.9K
$63.00Sep 41.151.21$1.185.1%7.4K0.456.8K
$70.00Sep 180.660.73$0.7010.0%7.0K0.1866.6K
$65.00Aug 280.020.03$0.0333.3%6.3K0.0413.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.320.36$0.3411.8%9.9K0.382.6K
$62.50Aug 280.530.62$0.5715.8%4.9K0.551.7K
$61.00Aug 280.050.09$0.0757.1%3.6K0.123.1K
$63.00Aug 280.850.98$0.9214.1%3.6K0.711.6K
$63.50Aug 281.261.40$1.3310.5%2.7K0.84206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 60.1%, max 66.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.50Aug 28Oct 270.6%42.8%65.0%1411.2K
$62.00Aug 28Oct 971.9%43.8%64.2%2.2K6.0K
$62.50Aug 28Oct 969.8%43.6%60.0%2.2K2.3K
$63.50Aug 28Oct 973.9%47.0%57.4%2.8K2.8K
$63.00Aug 28Oct 971.7%47.1%52.2%10.8K10.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 28Oct 271.9%43.2%66.4%9.9K2.6K
$61.50Aug 28Oct 270.6%42.8%65.0%1.1K2.1K
$62.50Aug 28Oct 969.8%43.6%60.0%4.9K1.7K
$63.50Aug 28Oct 973.9%47.0%57.4%2.7K206
$63.00Aug 28Oct 271.7%46.6%53.9%3.6K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 3.55, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$70.00Oct 9$0.66$2.34$0.6636%3.55$67.66
$60.00$62.00Oct 9$1.03$0.97$1.0363%0.94$61.03
$65.50$67.00Oct 9$0.43$1.07$0.4341%2.49$65.93
$65.00$66.00Oct 2$0.30$0.70$0.3041%2.33$65.30
$67.00$68.00Oct 2$0.23$0.77$0.2334%3.35$67.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$67.50Sep 18$0.30$0.20$0.3075%0.67$67.70
$66.50$66.00Sep 11$0.33$0.17$0.3375%0.52$66.17
$66.00$65.50Sep 18$0.30$0.20$0.3068%0.67$65.70
$66.00$65.50Sep 30$0.30$0.20$0.3063%0.67$65.70
$62.50$62.00Aug 28$0.23$0.27$0.2355%1.17$62.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.49, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$63.00Sep 4$0.23$0.23$0.2750%0.85$62.73
$62.50$63.00Aug 28$0.16$0.16$0.3455%0.47$62.66
$62.50$63.00Aug 31$0.19$0.19$0.3153%0.61$62.69
$65.50$66.00Sep 18$0.15$0.15$0.3565%0.43$65.65
$63.50$64.00Sep 25$0.21$0.21$0.2953%0.72$63.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.50$57.00Oct 9$0.49$0.49$1.0169%0.49$58.01
$55.00$53.00Oct 9$0.34$0.34$1.6682%0.20$54.66
$57.00$56.00Oct 9$0.28$0.28$0.7275%0.39$56.72
$61.00$60.50Sep 30$0.25$0.25$0.2559%1.00$60.75
$62.00$61.50Sep 25$0.27$0.27$0.2354%1.17$61.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.28)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 28Aug 31$0.3171.9%32.1%
$62.50Aug 28Aug 31$0.3369.8%33.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 28Aug 31$0.2871.9%32.1%
$62.50Aug 28Aug 31$0.3269.8%33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.49% of stock, avg 8.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Aug 28$0.36$0.57$0.93$61.57$63.431.49%
$62.00Aug 28$0.61$0.34$0.95$61.05$62.951.53%
$61.50Aug 28$0.95$0.17$1.12$60.38$62.621.80%
$63.00Aug 28$0.20$0.92$1.12$61.88$64.121.80%
$61.00Aug 28$1.37$0.07$1.44$59.56$62.442.31%
$63.50Aug 28$0.11$1.33$1.44$62.06$64.942.31%
$62.00Aug 31$0.92$0.62$1.54$60.46$63.542.47%
$62.50Aug 31$0.69$0.89$1.58$60.92$64.082.54%
$61.50Aug 31$1.21$0.42$1.63$59.87$63.132.62%
$63.00Aug 31$0.50$1.21$1.71$61.29$64.712.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.11% of stock, avg 5.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.50$60.50Aug 28$0.04$0.03$0.07$60.43$64.57
$64.00$60.50Aug 28$0.06$0.03$0.09$60.41$64.09
$64.50$61.00Aug 28$0.04$0.07$0.11$60.89$64.61
$64.00$61.00Aug 28$0.06$0.07$0.13$60.87$64.13
$63.50$60.50Aug 28$0.11$0.03$0.14$60.36$63.64
$63.50$61.00Aug 28$0.11$0.07$0.18$60.82$63.68
$64.50$61.50Aug 28$0.04$0.17$0.21$61.29$64.71
$64.00$61.50Aug 28$0.06$0.17$0.23$61.27$64.23
$63.50$61.50Aug 28$0.11$0.17$0.28$61.22$63.78
$63.00$60.50Aug 28$0.20$0.03$0.23$60.27$63.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.78, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
59/6066/66Sep 18$0.32$0.1835%1.78$59.18$65.82
58/5966/66Sep 18$0.30$0.2038%1.50$58.70$65.80
60/6066/66Sep 18$0.33$0.1732%1.94$59.67$65.83
58/5866/67Sep 25$0.29$0.2139%1.38$58.21$66.79
58/5866/66Sep 18$0.27$0.2343%1.17$57.73$65.77
60/6065/66Sep 9$0.28$0.2241%1.27$59.72$65.28
57/5866/67Sep 30$0.28$0.2241%1.27$57.22$66.78
58/5866/66Sep 18$0.28$0.2241%1.27$58.22$65.78
59/6066/67Sep 25$0.31$0.1934%1.63$59.19$66.81
56/5668/69Oct 2$0.23$0.2750%0.85$56.27$68.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$63.00$63.50Aug 28$0.07$0.4328%6.14
$62.00$62.50$63.00Aug 28$0.09$0.4133%4.56
$61.50$62.00$62.50Aug 28$0.09$0.4132%4.56
$61.50$62.00$62.50Aug 31$0.06$0.4420%7.33
$61.00$61.50$62.00Aug 28$0.08$0.4226%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.50$62.00$62.50Aug 28$0.06$0.4433%7.33
$62.50$63.00$63.50Aug 28$0.06$0.4429%7.33
$61.00$61.50$62.00Aug 28$0.07$0.4326%6.14
$62.00$62.50$63.00Aug 31$0.05$0.4520%9.00
$62.50$63.00$63.50Aug 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. 167 found (best net $-1.24, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$62.501:2Aug 28-$0.11$0.39
$61.50$62.001:2Aug 28-$0.27$0.23
$73.00$74.001:2Aug 31$0.00$1.00
$64.00$64.501:2Aug 31-$0.10$0.40
$72.00$73.001:2Sep 4-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$1.24$3.76
$67.00$65.001:2Sep 2-$1.28$0.72
$62.50$62.001:2Aug 28-$0.11$0.39
$63.00$62.501:2Aug 28-$0.22$0.28
$61.00$60.501:2Aug 31-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 4.79%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$64.50Oct 9$2.980.453.6%4.79%8.38%205
$65.00Oct 9$2.810.434.4%4.51%8.91%542
$64.00Oct 9$3.150.472.8%5.06%7.85%2048
$65.50Oct 9$2.640.415.2%4.24%9.44%4--
$67.00Oct 9$2.210.367.6%3.55%11.16%1--
$63.50Oct 9$3.300.492.0%5.30%7.29%25
$63.00Oct 9$3.500.511.2%5.62%6.81%810
$62.50Oct 9$3.750.520.4%6.02%6.41%61
$70.00Oct 9$1.560.2712.4%2.51%14.94%5--
$64.00Oct 2$2.770.462.8%4.45%7.24%5174

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 104,174
Total Puts 53,497
Put/Call Ratio 0.51
Net Difference 50,677

Prior's Put/Call Breakdown

Total Calls 26,540
Total Puts 12,191
Put/Call Ratio 0.46
Net Difference 14,349

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