Tour v526
SLV
iShares Silver Trust
$62.71 -0.10%
(8/28 10:40) ◀
|
Friday, August 28, 2026 (10:45am)
January 2026
|
▶ (8/28 10:50)
◀ 8/28 10:45 ▶

Option Volume

Detail
ℹ
Current (08/28 10:45am) 211,966
Calls: 144,665 (68%)
Puts: 67,301 (32%)
Prior (08/27) 59,886
Calls: 42,594 (71%)
Puts: 17,292 (29%)
Current vs Prior +253.95%
Calls: +239.64% (Calls)
Puts: +289.20% (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 -35.74%
Calls: -43.55%
Puts: -8.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 10:45am) $23.88M
Calls: $17.42M (73%)
Puts: $6.45M (27%)
Prior (08/27) $12.86M
Calls: $11.84M (92%)
Puts: $1.02M (8%)
Current vs Prior +85.64%
Calls: +47.09%
Puts: +534.48%
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 -48.60%
Calls: -53.51%
Puts: -28.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 10:45am) 0.47
Prior (08/27) 0.41
Current vs Prior +14.59%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +41.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 10:45am) 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 1.67% | 2.87%1.67% | 5.07%8.66% | 14.11%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -31.31% | -15.81%-31.31% | -9.06%-3.29% | -1.57%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -32.89% | -22.42%-43.66% | -16.54%+46.36% | +10.89%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -31.31% | -15.81%-31.31% | -9.06%-3.29% | -1.57%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.41% | 12.15%
Calls: 16.33% | 10.47%
Puts: 12.50% | 13.83%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +52.65% | +137.30%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +6.22% | +48.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($17.42M). Elevated premium activity with dollar volume up 86% vs prior. Unusually high activity with volume up 254% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (144,665 calls vs 67,301 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
10:45BULLISHBULLISHBULLISH
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 566 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Sep 308.858.95$8.901.1%--0.87295
$50.50Sep 3012.4512.60$12.521.2%--0.93134
$55.50Sep 308.008.10$8.051.2%--0.84305
$51.00Sep 1811.8011.95$11.881.3%820.942.0K
$55.50Sep 257.857.95$7.901.3%10.85317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 212.8012.95$12.881.2%--0.8516
$75.00Sep 3012.7512.90$12.831.2%--0.8615.6K
$70.00Sep 308.358.45$8.401.2%--0.752.9K
$74.00Sep 1811.5011.65$11.581.3%160.89281
$73.00Sep 1810.5510.70$10.631.4%210.88832

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.55, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.240.28$0.2615.4%14.6K0.3810.7K
$62.50Aug 280.450.53$0.4916.3%6.3K0.582.3K
$62.00Aug 280.780.91$0.8515.3%3.9K0.766.0K
$64.50Aug 310.220.26$0.2416.7%8740.20757
$64.00Aug 310.280.34$0.3119.4%2.8K0.262.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 280.280.33$0.3116.1%6.0K0.421.7K
$63.00Aug 280.530.60$0.5612.5%4.2K0.621.6K
$63.50Aug 280.890.98$0.949.6%2.9K0.78206
$62.00Aug 310.420.46$0.449.1%8000.351.1K
$62.50Aug 310.620.70$0.6612.1%9460.46309

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 367 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Aug 2812.1012.30$12.201.6%841.00230
$51.00Aug 2811.6011.80$11.701.7%871.00321
$51.50Aug 2811.1011.30$11.201.8%841.00268
$52.00Aug 2810.6010.80$10.701.9%441.00256
$52.50Aug 2810.1010.30$10.202.0%661.00417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2812.2012.40$12.301.6%231.001
$72.00Aug 289.209.40$9.302.2%240.99--
$73.00Aug 2810.2010.40$10.301.9%290.99--
$69.50Aug 286.706.90$6.802.9%340.99--
$70.00Aug 287.207.40$7.302.7%200.99--

Most actively traded options today. High liquidity = easy entry/exit. 660 active (total vol 206.0K, top 14.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.240.28$0.2615.4%14.6K0.3810.7K
$63.00Sep 41.301.38$1.346.0%12.2K0.486.8K
$64.00Aug 280.050.08$0.0742.9%10.0K0.127.9K
$70.00Sep 180.720.76$0.745.4%8.7K0.1966.6K
$65.00Aug 280.020.03$0.0333.3%6.5K0.0513.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.130.16$0.1520.0%11.8K0.252.6K
$62.50Aug 280.280.33$0.3116.1%6.0K0.421.7K
$61.00Aug 280.020.04$0.0366.7%4.4K0.063.1K
$63.00Aug 280.530.60$0.5612.5%4.2K0.621.6K
$63.50Aug 280.890.98$0.949.6%2.9K0.78206

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 42.9%, max 50.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 28Oct 964.5%43.4%48.5%3.9K6.0K
$62.50Aug 28Oct 962.1%43.4%43.1%6.3K2.3K
$63.50Aug 28Oct 966.5%46.9%41.9%4.9K2.8K
$63.00Aug 28Oct 963.8%46.9%36.1%14.6K10.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 28Oct 264.5%42.9%50.3%11.9K2.6K
$62.50Aug 28Oct 962.1%43.4%43.1%6.0K1.7K
$63.50Aug 28Oct 966.5%46.9%41.9%2.9K206
$63.00Aug 28Oct 263.8%46.2%38.1%4.2K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 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$0.7328%5.85$70.73
$67.00$70.00Oct 9$0.70$2.30$0.7037%3.29$67.70
$70.00$75.00Oct 2$0.63$4.37$0.6326%6.94$70.63
$70.00$75.00Sep 25$0.52$4.48$0.5223%8.62$70.52
$66.00$67.00Oct 9$0.29$0.71$0.2940%2.45$66.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Aug 28$0.25$0.25$0.2562%1.00$62.75
$58.50$58.00Sep 18$0.11$0.39$0.1123%3.55$58.39
$61.00$60.50Sep 9$0.16$0.34$0.1634%2.12$60.84
$62.00$61.50Aug 31$0.15$0.35$0.1535%2.33$61.85
$60.50$60.00Sep 11$0.15$0.35$0.1531%2.33$60.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.92, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.00$63.50Aug 28$0.13$0.13$0.3762%0.35$63.13
$63.50$64.00Aug 31$0.14$0.14$0.3666%0.39$63.64
$63.00$63.50Aug 31$0.18$0.18$0.3256%0.56$63.18
$63.50$64.00Sep 2$0.16$0.16$0.3460%0.47$63.66
$64.00$64.50Sep 2$0.13$0.13$0.3766%0.35$64.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Oct 9$1.20$1.20$1.3054%0.92$61.30
$58.50$57.00Oct 9$0.46$0.46$1.0471%0.44$58.04
$62.00$61.50Sep 30$0.26$0.26$0.2456%1.08$61.74
$62.00$61.50Oct 2$0.26$0.26$0.2456%1.08$61.74
$56.00$55.00Oct 9$0.22$0.22$0.7880%0.28$55.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.37, cheapest $0.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 28Aug 31$0.3762.1%31.5%
$63.00Aug 28Aug 31$0.3763.8%33.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 28Aug 31$0.3562.1%31.5%
$63.00Aug 28Aug 31$0.3863.8%33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 1.28% of stock, avg 8.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Aug 28$0.49$0.31$0.80$61.70$63.301.28%
$63.00Aug 28$0.26$0.56$0.82$62.18$63.821.31%
$62.00Aug 28$0.85$0.15$1.00$61.00$63.001.59%
$63.50Aug 28$0.13$0.94$1.07$62.43$64.571.71%
$61.50Aug 28$1.25$0.07$1.32$60.18$62.822.10%
$64.00Aug 28$0.07$1.38$1.45$62.55$65.452.31%
$62.50Aug 31$0.86$0.66$1.52$60.98$64.022.42%
$63.00Aug 31$0.63$0.94$1.57$61.43$64.572.50%
$62.00Aug 31$1.15$0.44$1.59$60.41$63.592.54%
$63.50Aug 31$0.45$1.26$1.71$61.79$65.212.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.11% of stock, avg 5.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.50$61.00Aug 28$0.04$0.03$0.07$60.93$64.57
$64.00$61.00Aug 28$0.07$0.03$0.10$60.90$64.10
$64.50$61.50Aug 28$0.04$0.07$0.11$61.39$64.61
$64.00$61.50Aug 28$0.07$0.07$0.14$61.36$64.14
$63.50$61.00Aug 28$0.13$0.03$0.16$60.84$63.66
$63.50$61.50Aug 28$0.13$0.07$0.20$61.30$63.70
$64.50$62.00Aug 28$0.04$0.15$0.19$61.81$64.69
$64.00$62.00Aug 28$0.07$0.15$0.22$61.78$64.22
$63.50$62.00Aug 28$0.13$0.15$0.28$61.72$63.78
$65.00$60.50Aug 31$0.17$0.12$0.29$60.21$65.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.63, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6067/68Sep 18$0.31$0.1936%1.63$60.19$67.31
60/6067/68Sep 18$0.29$0.2139%1.38$59.71$67.29
58/5868/68Sep 25$0.27$0.2343%1.17$58.23$67.77
59/6068/68Sep 25$0.29$0.2138%1.38$59.21$67.79
58/5867/68Sep 30$0.29$0.2138%1.38$58.21$67.29
59/6067/68Sep 18$0.27$0.2342%1.17$59.23$67.27
58/5867/68Sep 18$0.23$0.2750%0.85$57.77$67.23
60/6066/66Sep 18$0.32$0.1832%1.78$60.18$66.32
60/6068/68Sep 25$0.30$0.2036%1.50$59.70$67.80
59/6067/68Sep 30$0.31$0.1934%1.63$59.19$67.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 6.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$63.00$63.50Aug 28$0.10$0.4036%4.00
$63.00$63.50$64.00Aug 28$0.07$0.4326%6.14
$62.50$63.00$63.50Aug 31$0.05$0.4520%9.00
$62.00$62.50$63.00Aug 31$0.06$0.4421%7.33
$61.50$62.00$62.50Aug 31$0.06$0.4420%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 2$0.64$4.3627%6.81
$62.00$62.50$63.00Aug 28$0.09$0.4138%4.56
$63.00$63.50$64.00Aug 28$0.06$0.4426%7.33
$61.50$62.00$62.50Aug 28$0.08$0.4230%5.25
$62.00$62.50$63.00Aug 31$0.06$0.4421%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-0.96, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Oct 9-$0.25$4.75
$70.00$75.001:2Oct 2-$0.13$4.87
$70.00$75.001:2Sep 25-$0.01$4.99
$62.00$62.501:2Aug 28-$0.13$0.37
$73.00$75.001:2Sep 2-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$0.96$4.04
$75.00$70.001:2Sep 11-$2.46$2.54
$67.00$65.001:2Sep 2-$0.91$1.09
$68.00$64.001:2Oct 9-$1.76$2.24
$63.00$62.501:2Aug 28-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 4.21%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$66.00Oct 9$2.640.415.2%4.21%9.46%52
$65.00Oct 9$2.970.443.6%4.74%8.39%722
$64.50Oct 9$3.150.462.9%5.02%7.88%205
$64.00Oct 9$3.350.482.1%5.34%7.40%2548
$65.50Oct 9$2.800.424.5%4.46%8.91%4--
$67.00Oct 9$2.370.376.8%3.78%10.62%10--
$63.50Oct 9$3.550.501.3%5.66%6.92%25
$63.00Oct 9$3.750.520.5%5.98%6.44%1610
$70.00Oct 9$1.660.2811.6%2.65%14.27%5--
$64.50Oct 2$2.780.452.9%4.43%7.29%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 144,665
Total Puts 67,301
Put/Call Ratio 0.47
Net Difference 77,364

Prior's Put/Call Breakdown

Total Calls 42,594
Total Puts 17,292
Put/Call Ratio 0.41
Net Difference 25,302

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