Tour v526
SLV
iShares Silver Trust
$62.21 -0.89%
(8/28 10:25) ◀
|
Friday, August 28, 2026 (10:30am)
January 2026
|
▶ (8/28 10:35)
◀ 8/28 10:30 ▶

Option Volume

Detail
ℹ
Current (08/28 10:30am) 180,010
Calls: 120,629 (67%)
Puts: 59,381 (33%)
Prior (08/27) 44,689
Calls: 30,709 (69%)
Puts: 13,980 (31%)
Current vs Prior +302.81%
Calls: +292.81% (Calls)
Puts: +324.76% (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 -45.43%
Calls: -52.93%
Puts: -19.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 10:30am) $20.01M
Calls: $12.99M (65%)
Puts: $7.02M (35%)
Prior (08/27) $8.99M
Calls: $8.20M (91%)
Puts: $786.7K (9%)
Current vs Prior +122.56%
Calls: +58.33%
Puts: +792.34%
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 -56.92%
Calls: -65.34%
Puts: -21.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 10:30am) 0.49
Prior (08/27) 0.46
Current vs Prior +8.13%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +50.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 10:30am) 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% | 2.86%1.86% | 5.03%8.62% | 14.08%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -23.50% | -16.07%-23.50% | -9.77%-3.77% | -1.79%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -25.26% | -22.66%-37.25% | -17.19%+45.63% | +10.64%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -23.50% | -16.07%-23.50% | -9.77%-3.77% | -1.79%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.27% | 12.82%
Calls: 14.81% | 10.59%
Puts: 17.74% | 15.05%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +72.35% | +150.39%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +19.93% | +57.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($12.99M). Massive premium surge with dollar volume up 123% vs prior. Unusually high activity with volume up 303% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (120,629 calls vs 59,381 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
10:30BULLISHBULLISHBULLISH
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 535 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 212.5012.65$12.581.2%--0.92122
$50.50Sep 1811.8011.95$11.881.3%--0.94541
$51.00Sep 3011.5011.65$11.581.3%--0.92549
$52.50Sep 3010.1510.30$10.231.5%--0.90305
$53.00Oct 29.759.90$9.821.5%--0.8813
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.50Sep 1812.4512.60$12.521.2%--0.911.4K
$73.50Sep 1811.5011.65$11.581.3%--0.90650
$68.00Oct 97.507.60$7.551.3%50.68--
$72.50Sep 3010.9011.05$10.981.4%--0.83146
$72.50Sep 1810.5510.70$10.631.4%10.88539

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.59, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.150.17$0.1612.5%12.4K0.2310.7K
$62.50Aug 280.280.34$0.3119.4%3.7K0.372.3K
$62.00Aug 280.500.58$0.5414.8%2.9K0.566.0K
$65.00Aug 310.110.13$0.1216.7%4.0K0.1031.1K
$61.50Aug 280.820.92$0.8711.5%1600.721.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 280.170.20$0.1915.8%1.5K0.282.0K
$62.50Aug 280.560.67$0.6217.7%5.6K0.631.7K
$63.00Aug 280.921.04$0.9812.2%3.9K0.771.6K
$62.00Aug 310.620.72$0.6714.9%7100.471.1K
$60.00Sep 20.290.35$0.3218.8%1400.213.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 366 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 2812.1012.30$12.201.6%921.00783
$50.50Aug 2811.6011.80$11.701.7%841.00230
$51.00Aug 2811.1011.30$11.201.8%861.00321
$51.50Aug 2810.6010.80$10.701.9%841.00268
$52.00Aug 2810.1010.30$10.202.0%441.00256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 288.708.90$8.802.3%240.991
$72.00Aug 289.709.90$9.802.0%240.99--
$73.00Aug 2810.7010.90$10.801.9%290.99--
$69.00Aug 286.706.90$6.802.9%200.992
$69.50Aug 287.207.40$7.302.7%200.99--

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 171.9K, top 12.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.150.17$0.1612.5%12.4K0.2310.7K
$63.00Sep 41.071.15$1.117.2%9.8K0.426.8K
$64.00Aug 280.040.05$0.0520.0%8.3K0.077.9K
$70.00Sep 180.630.67$0.656.2%7.2K0.1766.6K
$65.00Aug 280.020.03$0.0333.3%6.4K0.0413.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.290.38$0.3426.5%10.8K0.452.6K
$62.50Aug 280.560.67$0.6217.7%5.6K0.631.7K
$61.00Aug 280.070.09$0.0825.0%4.1K0.143.1K
$63.00Aug 280.921.04$0.9812.2%3.9K0.771.6K
$63.50Aug 281.331.47$1.4010.0%2.9K0.88206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 55.7%, max 61.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.50Aug 28Oct 969.4%43.0%61.4%1621.1K
$62.00Aug 28Oct 968.0%43.2%57.4%3.0K6.0K
$63.00Aug 28Oct 972.7%46.6%56.1%12.4K10.7K
$62.50Aug 28Oct 967.9%46.6%45.7%3.7K2.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.50Aug 28Oct 269.4%43.0%61.4%1.5K2.1K
$62.00Aug 28Oct 268.0%42.8%58.9%10.8K2.6K
$63.00Aug 28Oct 272.7%45.7%58.9%4.0K1.7K
$62.50Aug 28Oct 967.9%46.7%45.5%5.6K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 3.62, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$70.00Oct 9$0.65$2.35$0.6535%3.62$67.65
$66.00$67.00Oct 9$0.28$0.72$0.2838%2.57$66.28
$66.00$67.00Oct 2$0.26$0.74$0.2637%2.85$66.26
$67.00$68.00Oct 2$0.23$0.77$0.2333%3.35$67.23
$60.00$61.00Oct 9$0.53$0.47$0.5362%0.89$60.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$61.50Aug 28$0.15$0.35$0.1544%2.33$61.85
$62.50$62.00Sep 4$0.24$0.26$0.2453%1.08$62.26
$61.50$61.00Sep 2$0.17$0.33$0.1740%1.94$61.33
$62.50$62.00Aug 31$0.26$0.24$0.2657%0.92$62.24
$60.50$60.00Sep 2$0.11$0.39$0.1126%3.55$60.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.50, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$63.00Aug 28$0.15$0.15$0.3563%0.43$62.65
$63.50$64.00Aug 31$0.10$0.10$0.4075%0.25$63.60
$62.50$63.00Sep 2$0.20$0.20$0.3054%0.67$62.70
$62.50$63.00Sep 9$0.22$0.22$0.2852%0.79$62.72
$63.50$64.00Sep 4$0.16$0.16$0.3463%0.47$63.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.50$57.00Oct 9$0.50$0.50$1.0069%0.50$58.00
$57.00$56.00Oct 9$0.28$0.28$0.7275%0.39$56.72
$62.00$61.50Oct 2$0.28$0.28$0.2253%1.27$61.72
$62.00$61.50Sep 18$0.27$0.27$0.2353%1.17$61.73
$59.50$59.00Oct 9$0.21$0.21$0.2964%0.72$59.29

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

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 28Aug 31$0.3168.0%32.0%
$62.50Aug 28Aug 31$0.3067.9%32.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 28Aug 31$0.3368.0%32.0%
$62.50Aug 28Aug 31$0.3167.9%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 1.41% of stock, avg 8.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.00Aug 28$0.54$0.34$0.88$61.12$62.881.41%
$62.50Aug 28$0.31$0.62$0.93$61.57$63.431.49%
$61.50Aug 28$0.87$0.19$1.06$60.44$62.561.70%
$63.00Aug 28$0.16$0.98$1.14$61.86$64.141.83%
$61.00Aug 28$1.25$0.08$1.33$59.67$62.332.14%
$63.50Aug 28$0.07$1.40$1.47$62.03$64.972.36%
$62.00Aug 31$0.85$0.67$1.52$60.48$63.522.44%
$62.50Aug 31$0.61$0.93$1.54$60.96$64.042.48%
$61.50Aug 31$1.14$0.45$1.59$59.91$63.092.56%
$63.00Aug 31$0.44$1.25$1.69$61.31$64.692.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.14% of stock, avg 5.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.00$60.50Aug 28$0.05$0.04$0.09$60.41$64.09
$63.50$60.50Aug 28$0.07$0.04$0.11$60.39$63.61
$64.00$61.00Aug 28$0.05$0.08$0.13$60.87$64.13
$63.50$61.00Aug 28$0.07$0.08$0.15$60.85$63.65
$63.00$60.50Aug 28$0.16$0.04$0.20$60.30$63.20
$63.00$61.00Aug 28$0.16$0.08$0.24$60.76$63.24
$64.50$60.00Aug 31$0.15$0.12$0.27$59.73$64.77
$64.00$61.50Aug 28$0.05$0.19$0.24$61.26$64.24
$63.50$61.50Aug 28$0.07$0.19$0.26$61.24$63.76
$64.00$60.00Aug 31$0.22$0.12$0.34$59.66$64.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.78, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6066/66Sep 18$0.32$0.1834%1.78$59.68$66.32
58/5866/66Sep 25$0.30$0.2037%1.50$58.20$66.30
59/6068/69Oct 2$0.30$0.2037%1.50$59.20$68.80
60/6067/68Sep 18$0.29$0.2139%1.38$59.71$67.29
58/5966/66Sep 25$0.31$0.1935%1.63$58.69$66.31
58/5966/66Sep 18$0.28$0.2240%1.27$58.72$66.28
57/5866/66Sep 18$0.24$0.2648%0.92$57.26$66.24
57/5866/66Sep 25$0.27$0.2342%1.17$57.23$66.27
60/6064/65Sep 9$0.29$0.2138%1.38$59.71$64.79
58/5866/66Sep 18$0.25$0.2546%1.00$57.75$66.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$61.50$62.00Aug 28$0.05$0.4531%9.00
$62.00$62.50$63.00Aug 28$0.08$0.4232%5.25
$62.50$63.00$63.50Aug 28$0.06$0.4425%7.33
$61.50$62.00$62.50Aug 31$0.05$0.4521%9.00
$61.50$62.00$62.50Aug 28$0.10$0.4035%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.00$62.50$63.00Aug 28$0.08$0.4232%5.25
$62.50$63.00$63.50Aug 28$0.06$0.4425%7.33
$60.50$61.00$61.50Aug 31$0.05$0.4517%9.00
$62.00$62.50$63.00Aug 31$0.06$0.4420%7.33
$63.00$63.50$64.00Aug 28$0.05$0.4516%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. 173 found (best net $-1.18, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$62.501:2Aug 28-$0.08$0.42
$61.50$62.001:2Aug 28-$0.21$0.29
$73.00$74.001:2Aug 31$0.00$1.00
$64.00$64.501:2Aug 31-$0.08$0.42
$72.00$73.001:2Sep 4-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$1.18$3.82
$68.00$64.001:2Oct 9-$1.89$2.11
$67.00$65.001:2Sep 2-$1.33$0.67
$62.50$62.001:2Aug 28-$0.06$0.44
$63.00$62.501:2Aug 28-$0.26$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 4.44%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Oct 9$2.760.424.5%4.44%8.92%542
$66.00Oct 9$2.450.396.1%3.94%10.03%52
$64.50Oct 9$2.920.443.7%4.69%8.37%205
$64.00Oct 9$3.100.462.9%4.98%7.86%2048
$65.50Oct 9$2.600.405.3%4.18%9.47%4--
$63.50Oct 9$3.250.482.1%5.22%7.30%25
$62.50Oct 9$3.700.520.5%5.95%6.41%61
$63.00Oct 9$3.450.501.3%5.55%6.82%1310
$67.00Oct 9$2.170.357.7%3.49%11.19%1--
$70.00Oct 9$1.520.2712.5%2.44%14.97%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 120,629
Total Puts 59,381
Put/Call Ratio 0.49
Net Difference 61,248

Prior's Put/Call Breakdown

Total Calls 30,709
Total Puts 13,980
Put/Call Ratio 0.46
Net Difference 16,729

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