Tour v526
SLV
iShares Silver Trust
$62.72 -0.08%
(8/28 10:35) ◀
|
Friday, August 28, 2026 (10:40am)
January 2026
|
▶ (8/28 10:45)
◀ 8/28 10:40 ▶

Option Volume

Detail
ℹ
Current (08/28 10:40am) 203,078
Calls: 137,146 (68%)
Puts: 65,932 (32%)
Prior (08/27) 53,063
Calls: 37,404 (70%)
Puts: 15,659 (30%)
Current vs Prior +282.71%
Calls: +266.66% (Calls)
Puts: +321.05% (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 -38.44%
Calls: -46.48%
Puts: -10.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 10:40am) $23.25M
Calls: $16.97M (73%)
Puts: $6.27M (27%)
Prior (08/27) $10.79M
Calls: $9.90M (92%)
Puts: $891.1K (8%)
Current vs Prior +115.52%
Calls: +71.53%
Puts: +604.09%
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 -49.95%
Calls: -54.71%
Puts: -30.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 10:40am) 0.48
Prior (08/27) 0.42
Current vs Prior +14.83%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +46.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 10:40am) 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 1.85% | 2.92%1.85% | 5.15%8.77% | 14.24%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -24.12% | -14.42%-24.12% | -7.64%-2.06% | -0.70%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -25.87% | -21.14%-37.76% | -15.24%+48.22% | +11.87%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -24.12% | -14.42%-24.12% | -7.64%-2.06% | -0.70%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.52% | 12.00%
Calls: 10.71% | 11.11%
Puts: 8.33% | 12.90%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +0.85% | +134.38%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg -29.82% | +47.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($16.97M). Massive premium surge with dollar volume up 116% vs prior. Unusually high activity with volume up 283% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (137,146 calls vs 65,932 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
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 564 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 182.522.55$2.541.2%3.6K0.5166.0K
$50.50Sep 3012.5012.65$12.581.2%--0.95134
$50.50Sep 1812.3512.50$12.431.2%--0.97541
$50.50Sep 412.2012.35$12.271.2%--0.9976
$50.50Aug 2812.1512.30$12.231.2%840.99230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.50Sep 3012.3012.40$12.350.8%--0.84468
$74.00Sep 3011.8511.95$11.900.8%20.83373
$73.00Sep 3010.9511.05$11.000.9%--0.812.6K
$72.50Sep 3010.5010.60$10.550.9%--0.80146
$72.00Sep 3010.0510.15$10.101.0%--0.79762

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.55, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.300.32$0.316.5%13.9K0.4110.7K
$62.50Aug 280.530.59$0.5610.7%5.4K0.592.3K
$65.00Aug 310.160.18$0.1711.8%4.0K0.1631.1K
$62.00Aug 280.860.90$0.884.5%3.4K0.756.0K
$64.00Aug 310.320.39$0.3619.4%2.7K0.282.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 280.310.36$0.3414.7%5.8K0.411.7K
$60.00Aug 310.060.07$0.0714.3%5790.07844
$63.00Aug 280.570.62$0.608.3%4.1K0.591.6K
$61.50Aug 310.260.31$0.2917.2%2150.25768
$63.50Aug 280.880.98$0.9310.8%2.9K0.75206

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
$51.50Aug 2811.1511.30$11.231.3%841.00268
$52.50Aug 2810.1510.30$10.231.5%661.00417
$53.00Aug 289.659.80$9.731.5%991.00477
$54.00Aug 288.658.80$8.731.7%711.00367
$55.00Aug 287.657.80$7.731.9%2140.991.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 283.203.35$3.284.6%1541.0081
$66.50Aug 283.703.85$3.784.0%801.008
$67.00Aug 284.204.35$4.283.5%1261.0010
$67.50Aug 284.704.85$4.783.1%61.008
$68.00Aug 285.205.35$5.282.8%61.0012

Most actively traded options today. High liquidity = easy entry/exit. 659 active (total vol 197.3K, top 13.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.300.32$0.316.5%13.9K0.4110.7K
$63.00Sep 41.351.43$1.395.8%11.8K0.486.8K
$64.00Aug 280.070.10$0.0933.3%10.0K0.147.9K
$70.00Sep 180.740.80$0.777.8%8.7K0.2066.6K
$65.00Aug 280.020.04$0.0366.7%6.5K0.0513.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.150.19$0.1723.5%11.7K0.252.6K
$62.50Aug 280.310.36$0.3414.7%5.8K0.411.7K
$61.00Aug 280.020.04$0.0366.7%4.4K0.063.1K
$63.00Aug 280.570.62$0.608.3%4.1K0.591.6K
$63.50Aug 280.880.98$0.9310.8%2.9K0.75206

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 55.1%, max 63.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 28Oct 970.4%43.3%62.6%3.4K6.0K
$62.50Aug 28Oct 969.8%43.8%59.2%5.5K2.3K
$63.50Aug 28Oct 971.7%47.0%52.5%4.9K2.8K
$63.00Aug 28Oct 968.3%47.3%44.3%13.9K10.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 28Oct 270.9%43.3%63.8%11.7K2.6K
$62.50Aug 28Oct 970.4%43.8%60.8%5.8K1.7K
$63.50Aug 28Oct 971.2%47.0%51.5%2.9K206
$63.00Aug 28Oct 267.6%46.4%45.9%4.1K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 260 found (best R:R 5.94, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Oct 9$0.72$4.28$0.7228%5.94$70.72
$70.00$75.00Oct 2$0.63$4.37$0.6326%6.94$70.63
$67.00$70.00Oct 9$0.71$2.29$0.7137%3.23$67.71
$70.00$75.00Sep 25$0.53$4.47$0.5323%8.43$70.53
$66.00$67.00Oct 9$0.28$0.72$0.2841%2.57$66.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.50$65.00Sep 18$0.27$0.23$0.2763%0.85$65.23
$67.00$66.50Sep 18$0.32$0.18$0.3270%0.56$66.68
$63.50$63.00Aug 28$0.33$0.17$0.3375%0.52$63.17
$62.50$62.00Sep 30$0.21$0.29$0.2146%1.38$62.29
$65.50$65.00Sep 30$0.28$0.22$0.2859%0.79$65.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 0.94, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$64.50$65.00Aug 31$0.10$0.10$0.4078%0.25$64.60
$63.00$63.50Oct 9$0.25$0.25$0.2548%1.00$63.25
$63.00$63.50Aug 28$0.14$0.14$0.3660%0.39$63.14
$63.50$64.00Aug 31$0.14$0.14$0.3664%0.39$63.64
$64.00$64.50Sep 2$0.14$0.14$0.3665%0.39$64.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Oct 9$1.21$1.21$1.2954%0.94$61.29
$58.50$57.00Oct 9$0.47$0.47$1.0371%0.46$58.03
$62.50$62.00Oct 2$0.29$0.29$0.2154%1.38$62.21
$57.00$56.00Oct 9$0.26$0.26$0.7476%0.35$56.74
$60.00$59.50Oct 9$0.22$0.22$0.2864%0.79$59.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.31)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 28Aug 31$0.3469.8%32.2%
$63.00Aug 28Aug 31$0.3568.3%33.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 28Aug 31$0.3170.4%32.2%
$63.00Aug 28Aug 31$0.3367.6%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 1.43% of stock, avg 8.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Aug 28$0.56$0.34$0.90$61.60$63.401.43%
$63.00Aug 28$0.31$0.60$0.91$62.09$63.911.45%
$62.00Aug 28$0.88$0.17$1.05$60.95$63.051.67%
$63.50Aug 28$0.17$0.93$1.10$62.40$64.601.75%
$61.50Aug 28$1.31$0.08$1.39$60.11$62.892.22%
$64.00Aug 28$0.09$1.35$1.44$62.56$65.442.30%
$62.50Aug 31$0.90$0.65$1.55$60.95$64.052.47%
$63.00Aug 31$0.66$0.93$1.59$61.41$64.592.54%
$62.00Aug 31$1.18$0.45$1.63$60.37$63.632.60%
$63.50Aug 31$0.50$1.25$1.75$61.75$65.252.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.10% of stock, avg 5.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$61.00Aug 28$0.03$0.03$0.06$60.94$65.06
$64.50$61.00Aug 28$0.05$0.03$0.08$60.92$64.58
$65.00$61.50Aug 28$0.03$0.08$0.11$61.39$65.11
$64.00$61.00Aug 28$0.09$0.03$0.12$60.88$64.12
$64.50$61.50Aug 28$0.05$0.08$0.13$61.37$64.63
$64.00$61.50Aug 28$0.09$0.08$0.17$61.33$64.17
$63.50$61.00Aug 28$0.17$0.03$0.20$60.80$63.70
$65.00$62.00Aug 28$0.03$0.17$0.20$61.80$65.20
$64.50$62.00Aug 28$0.05$0.17$0.22$61.78$64.72
$63.50$61.50Aug 28$0.17$0.08$0.25$61.25$63.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 1.50, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5868/68Sep 30$0.30$0.2040%1.50$58.20$67.80
59/6068/68Sep 30$0.31$0.1935%1.63$59.19$67.81
60/6065/66Sep 9$0.28$0.2241%1.27$59.72$65.28
59/6068/69Oct 2$0.30$0.2037%1.50$59.20$68.80
60/6068/68Sep 30$0.32$0.1833%1.78$59.68$67.82
60/6068/69Oct 2$0.31$0.1935%1.63$59.69$68.81
57/5868/68Sep 30$0.26$0.2444%1.08$57.24$67.76
56/5668/68Sep 30$0.24$0.2648%0.92$56.26$67.74
58/5867/68Sep 30$0.29$0.2138%1.38$58.21$67.29
62/6264/65Aug 31$0.26$0.2444%1.08$61.74$64.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 6.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.00$62.50$63.00Aug 28$0.07$0.4334%6.14
$63.00$63.50$64.00Aug 28$0.06$0.4426%7.33
$57.00$58.00$59.00Sep 9$0.05$0.959%19.00
$59.00$60.00$61.00Oct 9$0.05$0.958%19.00
$62.50$63.00$63.50Aug 28$0.11$0.3933%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 2$0.64$4.3627%6.81
$62.50$63.00$63.50Aug 28$0.07$0.4334%6.14
$62.00$62.50$63.00Aug 28$0.09$0.4134%4.56
$61.50$62.00$62.50Aug 28$0.08$0.4228%5.25
$63.00$64.00$65.00Sep 25$0.05$0.9510%19.00

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 $-2.36, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Oct 2-$0.16$4.84
$70.00$75.001:2Oct 9-$0.30$4.70
$70.00$75.001:2Sep 25-$0.03$4.97
$62.50$63.001:2Aug 28-$0.06$0.44
$62.00$62.501:2Aug 28-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 11-$2.36$2.64
$70.00$65.001:2Oct 2-$1.02$3.98
$67.00$65.001:2Sep 2-$0.95$1.05
$68.00$64.001:2Oct 9-$1.74$2.26
$63.00$62.501:2Aug 28-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 4.54%, avg 1.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.50Oct 9$2.850.434.4%4.54%8.98%4--
$64.50Oct 9$3.200.462.8%5.10%7.94%205
$66.00Oct 9$2.680.415.2%4.27%9.50%52
$64.00Oct 9$3.400.482.0%5.42%7.46%2548
$65.00Oct 9$3.000.443.6%4.78%8.42%672
$67.00Oct 9$2.410.376.8%3.84%10.67%10--
$63.00Oct 9$3.800.520.5%6.06%6.51%1310
$63.50Oct 9$3.550.501.2%5.66%6.90%25
$70.00Oct 9$1.700.2811.6%2.71%14.32%5--
$64.50Oct 2$2.830.452.8%4.51%7.35%179

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 137,146
Total Puts 65,932
Put/Call Ratio 0.48
Net Difference 71,214

Prior's Put/Call Breakdown

Total Calls 37,404
Total Puts 15,659
Put/Call Ratio 0.42
Net Difference 21,745

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