Tour v526
SLV
iShares Silver Trust
$62.32 -0.72%
(8/28 10:20) ◀
|
Friday, August 28, 2026 (10:25am)
January 2026
|
▶ (8/28 10:30)
◀ 8/28 10:25 ▶

Option Volume

Detail
ℹ
Current (08/28 10:25am) 169,255
Calls: 113,673 (67%)
Puts: 55,582 (33%)
Prior (08/27) 43,259
Calls: 29,689 (69%)
Puts: 13,570 (31%)
Current vs Prior +291.26%
Calls: +282.88% (Calls)
Puts: +309.59% (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 -48.69%
Calls: -55.64%
Puts: -24.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 10:25am) $18.95M
Calls: $12.47M (66%)
Puts: $6.48M (34%)
Prior (08/27) $8.67M
Calls: $7.91M (91%)
Puts: $764.3K (9%)
Current vs Prior +118.58%
Calls: +57.75%
Puts: +747.88%
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 -59.19%
Calls: -66.71%
Puts: -27.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 10:25am) 0.49
Prior (08/27) 0.46
Current vs Prior +6.98%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +49.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 10:25am) 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 1.86% | 2.92%1.86% | 5.12%8.70% | 14.12%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -23.64% | -14.34%-23.63% | -8.20%-2.86% | -1.52%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -25.39% | -21.06%-37.36% | -15.75%+47.00% | +10.95%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -23.64% | -14.34%-23.63% | -8.20%-2.86% | -1.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.65% | 11.50%
Calls: 14.75% | 12.77%
Puts: 14.55% | 10.23%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +55.19% | +124.61%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +7.99% | +40.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($12.47M). Massive premium surge with dollar volume up 119% vs prior. Unusually high activity with volume up 291% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (113,673 calls vs 55,582 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
10:25BULLISHBULLISHBULLISH
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 550 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Sep 308.508.60$8.551.2%--0.86295
$51.50Sep 3011.1511.30$11.231.3%--0.92371
$52.00Oct 210.7510.90$10.831.4%50.90--
$52.50Sep 3010.2510.40$10.331.5%--0.90305
$53.00Oct 29.8510.00$9.931.5%--0.8913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Sep 1811.8512.00$11.931.3%160.90281
$72.50Sep 3010.8010.95$10.881.4%--0.82146
$72.50Sep 1810.4510.60$10.521.4%10.88539
$74.50Sep 3012.6012.80$12.701.6%--0.86468
$74.50Sep 1812.3012.50$12.401.6%--0.911.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.57, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 280.060.07$0.0714.3%8.1K0.107.9K
$62.50Aug 280.340.40$0.3716.2%3.5K0.422.3K
$62.00Aug 280.560.65$0.6114.8%2.2K0.596.0K
$61.50Aug 280.901.02$0.9612.5%1560.751.1K
$63.50Aug 310.330.38$0.3613.9%2980.28486
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 280.070.08$0.0812.5%4.0K0.143.1K
$62.00Aug 280.280.34$0.3119.4%10.5K0.412.6K
$62.50Aug 280.510.59$0.5514.5%5.0K0.581.7K
$63.00Aug 280.840.96$0.9013.3%3.7K0.731.6K
$61.50Aug 310.390.47$0.4318.6%1820.34768

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 364 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 2812.2012.40$12.301.6%921.00783
$50.50Aug 2811.7011.90$11.801.7%841.00230
$51.00Aug 2811.2011.40$11.301.8%861.00321
$51.50Aug 2810.7010.90$10.801.9%661.00268
$52.00Aug 2810.2010.40$10.301.9%441.00256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 288.608.80$8.702.3%240.991
$72.00Aug 289.609.80$9.702.1%240.99--
$73.00Aug 2810.6010.80$10.701.9%290.99--
$69.00Aug 286.606.80$6.703.0%200.992
$69.50Aug 287.107.30$7.202.8%200.99--

Most actively traded options today. High liquidity = easy entry/exit. 635 active (total vol 161.5K, top 12.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.170.22$0.2025.0%12.1K0.2710.7K
$63.00Sep 41.151.21$1.185.1%8.6K0.436.8K
$64.00Aug 280.060.07$0.0714.3%8.1K0.107.9K
$70.00Sep 180.670.70$0.694.3%7.2K0.1866.6K
$65.00Aug 280.020.03$0.0333.3%6.3K0.0413.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.280.34$0.3119.4%10.5K0.412.6K
$62.50Aug 280.510.59$0.5514.5%5.0K0.581.7K
$61.00Aug 280.070.08$0.0812.5%4.0K0.143.1K
$63.00Aug 280.840.96$0.9013.3%3.7K0.731.6K
$63.50Aug 281.241.35$1.308.5%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 63.4%, max 65.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Aug 28Oct 972.4%43.7%65.9%3.5K2.3K
$61.50Aug 28Oct 271.4%43.0%65.8%1561.2K
$63.50Aug 28Oct 977.4%46.7%65.8%3.0K2.8K
$62.00Aug 28Oct 970.1%43.3%62.1%2.2K6.0K
$63.00Aug 28Oct 973.5%46.8%57.2%12.1K10.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Aug 28Oct 972.4%43.7%65.9%5.0K1.7K
$61.50Aug 28Oct 271.4%43.0%65.8%1.2K2.1K
$63.50Aug 28Oct 977.4%46.7%65.8%2.7K206
$62.00Aug 28Oct 270.1%43.6%61.0%10.5K2.6K
$63.00Aug 28Oct 273.5%46.2%59.0%3.8K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 3.41, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$70.00Oct 9$0.68$2.32$0.6836%3.41$67.68
$60.00$62.00Oct 9$1.00$1.00$1.0063%1.00$61.00
$66.00$67.00Oct 9$0.27$0.73$0.2739%2.70$66.27
$67.00$68.00Oct 2$0.23$0.77$0.2334%3.35$67.23
$69.00$70.00Oct 2$0.18$0.82$0.1827%4.56$69.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$62.00Aug 31$0.24$0.26$0.2455%1.08$62.26
$62.50$62.00Aug 28$0.24$0.26$0.2458%1.08$62.26
$62.00$61.50Sep 2$0.20$0.30$0.2045%1.50$61.80
$60.00$59.50Sep 11$0.14$0.36$0.1431%2.57$59.86
$62.00$61.50Aug 28$0.15$0.35$0.1541%2.33$61.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.50, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$63.00Aug 28$0.17$0.17$0.3358%0.52$62.67
$62.50$63.00Aug 31$0.20$0.20$0.3055%0.67$62.70
$63.50$64.00Aug 31$0.11$0.11$0.3972%0.28$63.61
$62.50$63.00Sep 4$0.22$0.22$0.2852%0.79$62.72
$65.00$65.50Sep 9$0.13$0.13$0.3770%0.35$65.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.50$57.00Oct 9$0.50$0.50$1.0069%0.50$58.00
$59.50$59.00Oct 9$0.22$0.22$0.2865%0.79$59.28
$61.50$61.00Oct 2$0.26$0.26$0.2456%1.08$61.24
$57.00$56.00Oct 9$0.27$0.27$0.7375%0.37$56.73
$62.00$61.50Oct 2$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 $0.33, cheapest $0.33)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 28Aug 31$0.3372.4%33.8%
$62.00Aug 28Aug 31$0.3370.1%32.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 28Aug 31$0.3372.4%33.8%
$62.00Aug 28Aug 31$0.3370.1%32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 1.48% of stock, avg 8.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.00Aug 28$0.61$0.31$0.92$61.08$62.921.48%
$62.50Aug 28$0.37$0.55$0.92$61.58$63.421.48%
$63.00Aug 28$0.20$0.90$1.10$61.90$64.101.77%
$61.50Aug 28$0.96$0.16$1.12$60.38$62.621.80%
$63.50Aug 28$0.11$1.30$1.41$62.09$64.912.26%
$61.00Aug 28$1.37$0.08$1.45$59.55$62.452.33%
$62.00Aug 31$0.94$0.64$1.58$60.42$63.582.54%
$62.50Aug 31$0.70$0.88$1.58$60.92$64.082.54%
$61.50Aug 31$1.23$0.43$1.66$59.84$63.162.66%
$63.00Aug 31$0.50$1.19$1.69$61.31$64.692.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.11% of stock, avg 5.30%)

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$0.07$0.03$0.10$60.40$64.10
$64.50$61.00Aug 28$0.04$0.08$0.12$60.88$64.62
$63.50$60.50Aug 28$0.11$0.03$0.14$60.36$63.64
$64.00$61.00Aug 28$0.07$0.08$0.15$60.85$64.15
$63.50$61.00Aug 28$0.11$0.08$0.19$60.81$63.69
$64.50$61.50Aug 28$0.04$0.16$0.20$61.30$64.70
$64.00$61.50Aug 28$0.07$0.16$0.23$61.27$64.23
$63.00$60.50Aug 28$0.20$0.03$0.23$60.27$63.23
$63.50$61.50Aug 28$0.11$0.16$0.27$61.23$63.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5866/67Sep 18$0.27$0.2345%1.17$58.23$66.77
59/6066/67Sep 18$0.29$0.2140%1.38$59.21$66.79
59/6065/66Sep 9$0.26$0.2445%1.08$59.24$65.26
58/5866/66Sep 25$0.30$0.2037%1.50$58.20$66.30
58/5966/67Sep 18$0.27$0.2342%1.17$58.73$66.77
60/6066/67Sep 18$0.30$0.2036%1.50$59.70$66.80
57/5866/67Sep 18$0.23$0.2750%0.85$57.27$66.73
59/6066/66Sep 25$0.32$0.1832%1.78$59.18$66.32
58/5868/68Oct 2$0.28$0.2240%1.27$58.22$68.28
58/5968/68Oct 2$0.29$0.2138%1.38$58.71$68.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.00$62.50$63.00Aug 28$0.07$0.4332%6.14
$61.00$61.50$62.00Aug 28$0.06$0.4427%7.33
$61.50$62.00$62.50Aug 31$0.05$0.4520%9.00
$57.00$58.00$59.00Sep 9$0.06$0.9410%15.67
$63.00$63.50$64.00Aug 28$0.05$0.4516%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$63.00$63.50Aug 28$0.05$0.4526%9.00
$61.00$61.50$62.00Aug 28$0.07$0.4327%6.14
$61.50$62.00$62.50Aug 28$0.09$0.4133%4.56
$61.00$61.50$62.00Aug 31$0.06$0.4420%7.33
$62.00$62.50$63.00Aug 28$0.11$0.3932%3.55

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 $-1.23, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$62.501:2Aug 28-$0.13$0.37
$61.50$62.001:2Aug 28-$0.26$0.24
$73.00$74.001:2Aug 31$0.00$1.00
$65.00$65.501:2Aug 31-$0.06$0.44
$72.00$73.001:2Sep 4-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$1.23$3.77
$68.00$64.001:2Oct 9-$1.88$2.12
$67.00$65.001:2Sep 2-$1.23$0.77
$62.50$62.001:2Aug 28-$0.07$0.43
$63.00$62.501:2Aug 28-$0.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 4.28%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.50Oct 9$2.670.415.1%4.28%9.39%4--
$64.50Oct 9$3.000.443.5%4.81%8.31%205
$65.00Oct 9$2.830.424.3%4.54%8.84%542
$66.00Oct 9$2.510.395.9%4.03%9.93%52
$63.50Oct 9$3.350.481.9%5.38%7.27%25
$64.00Oct 9$3.150.462.7%5.05%7.75%2048
$67.00Oct 9$2.240.367.5%3.59%11.10%1--
$63.00Oct 9$3.550.501.1%5.70%6.79%1310
$62.50Oct 9$3.750.520.3%6.02%6.31%61
$70.00Oct 9$1.560.2712.3%2.50%14.83%5--

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 113,673
Total Puts 55,582
Put/Call Ratio 0.49
Net Difference 58,091

Prior's Put/Call Breakdown

Total Calls 29,689
Total Puts 13,570
Put/Call Ratio 0.46
Net Difference 16,119

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