Tour v526
SLV
iShares Silver Trust
$62.64 -0.21%
(8/28 10:45) ◀
|
Friday, August 28, 2026 (10:50am)
January 2026
|
▶ (8/28 10:55)
◀ 8/28 10:50 ▶

Option Volume

Detail
ℹ
Current (08/28 10:50am) 215,328
Calls: 146,866 (68%)
Puts: 68,462 (32%)
Prior (08/27) 64,655
Calls: 46,850 (72%)
Puts: 17,805 (28%)
Current vs Prior +233.04%
Calls: +213.48% (Calls)
Puts: +284.51% (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 -34.72%
Calls: -42.69%
Puts: -6.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 10:50am) $23.90M
Calls: $17.28M (72%)
Puts: $6.62M (28%)
Prior (08/27) $14.03M
Calls: $12.95M (92%)
Puts: $1.07M (8%)
Current vs Prior +70.37%
Calls: +33.40%
Puts: +516.06%
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 -48.55%
Calls: -53.89%
Puts: -26.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 10:50am) 0.47
Prior (08/27) 0.38
Current vs Prior +22.66%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +42.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 10:50am) 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 1.66% | 2.81%1.66% | 5.04%8.62% | 13.97%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -31.89% | -17.59%-31.89% | -9.53%-3.71% | -2.58%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -33.45% | -24.06%-44.13% | -16.97%+45.71% | +9.76%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -31.89% | -17.59%-31.89% | -9.53%-3.71% | -2.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.71% | 11.26%
Calls: 15.56% | 9.88%
Puts: 11.86% | 12.63%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +45.23% | +119.92%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +1.06% | +37.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($17.28M). Elevated premium activity with dollar volume up 70% vs prior. Unusually high activity with volume up 233% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (146,866 calls vs 68,462 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
10:50BULLISHBULLISHBULLISH
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 567 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Sep 1812.2512.40$12.331.2%--1.00541
$52.00Sep 3011.0011.15$11.081.4%2010.911.2K
$52.00Sep 1810.8010.95$10.881.4%530.935.0K
$52.50Sep 1110.2010.35$10.271.5%150.9452
$53.00Oct 210.1510.30$10.231.5%--0.8913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 212.8012.95$12.881.2%--0.8516
$74.50Sep 1812.0012.15$12.081.2%--0.901.4K
$74.00Sep 3011.8512.00$11.931.3%20.84373
$73.50Sep 3011.4011.55$11.481.3%--0.83166
$69.50Sep 187.457.55$7.501.3%--0.802.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 280.050.06$0.0616.7%10.1K0.117.9K
$63.00Aug 280.210.25$0.2317.4%14.9K0.3610.7K
$62.50Aug 280.420.49$0.4515.6%6.4K0.562.3K
$62.00Aug 280.730.85$0.7915.2%3.9K0.756.0K
$64.00Aug 310.270.32$0.3016.7%2.8K0.252.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 280.280.34$0.3119.4%6.1K0.441.7K
$63.00Aug 280.550.62$0.5911.9%4.3K0.641.6K
$61.50Aug 310.270.31$0.2913.8%3810.26768
$63.50Aug 280.921.00$0.968.3%2.9K0.81206
$62.00Aug 310.410.48$0.4415.9%8270.361.1K

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
$51.00Aug 3111.5511.75$11.651.7%--1.0016
$51.50Aug 3111.0511.25$11.151.8%--1.0023
$52.00Aug 3110.5510.75$10.651.9%--1.0020
$52.50Aug 3110.0510.25$10.152.0%--1.0011
$53.00Aug 319.559.75$9.652.1%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 283.253.45$3.356.0%1541.0081
$66.50Aug 283.753.95$3.855.2%1291.008
$67.00Aug 284.254.45$4.354.6%1751.0010
$67.50Aug 284.754.95$4.854.1%81.008
$68.00Aug 285.255.45$5.353.7%81.0012

Most actively traded options today. High liquidity = easy entry/exit. 665 active (total vol 209.3K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.210.25$0.2317.4%14.9K0.3610.7K
$63.00Sep 41.261.34$1.306.2%12.9K0.476.8K
$64.00Aug 280.050.06$0.0616.7%10.1K0.117.9K
$70.00Sep 180.690.72$0.714.2%8.7K0.1966.6K
$65.00Aug 280.020.03$0.0333.3%6.6K0.0413.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.130.17$0.1526.7%11.9K0.252.6K
$62.50Aug 280.280.34$0.3119.4%6.1K0.441.7K
$61.00Aug 280.020.03$0.0333.3%4.4K0.063.1K
$63.00Aug 280.550.62$0.5911.9%4.3K0.641.6K
$63.50Aug 280.921.00$0.968.3%2.9K0.81206

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 39.1%, max 48.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 28Oct 963.1%43.0%46.8%4.0K6.0K
$62.50Aug 28Oct 960.8%43.2%40.7%6.4K2.3K
$63.50Aug 28Oct 962.9%46.4%35.5%4.9K2.8K
$63.00Aug 28Oct 961.3%46.5%32.0%15.0K10.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 28Oct 263.1%42.6%48.4%11.9K2.6K
$62.50Aug 28Oct 960.8%43.2%40.7%6.1K1.7K
$63.50Aug 28Oct 962.9%46.4%35.5%2.9K206
$63.00Aug 28Oct 261.3%45.9%33.6%4.3K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 6.04, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Oct 9$0.71$4.29$0.7128%6.04$70.71
$70.00$75.00Oct 2$0.61$4.39$0.6125%7.20$70.61
$67.00$70.00Oct 9$0.70$2.30$0.7037%3.29$67.70
$70.00$75.00Sep 25$0.48$4.52$0.4822%9.42$70.48
$66.00$67.00Oct 9$0.29$0.71$0.2940%2.45$66.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$62.00Aug 28$0.16$0.34$0.1644%2.12$62.34
$63.00$62.50Aug 28$0.28$0.22$0.2864%0.79$62.72
$59.50$59.00Sep 9$0.10$0.40$0.1022%4.00$59.40
$62.00$61.50Aug 31$0.15$0.35$0.1536%2.33$61.85
$62.50$62.00Sep 2$0.22$0.28$0.2247%1.27$62.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.91, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.00$63.50Aug 28$0.12$0.12$0.3864%0.32$63.12
$64.00$64.50Oct 9$0.23$0.23$0.2752%0.85$64.23
$63.50$64.00Aug 31$0.13$0.13$0.3767%0.35$63.63
$65.00$65.50Sep 9$0.14$0.14$0.3668%0.39$65.14
$63.50$64.00Oct 2$0.23$0.23$0.2751%0.85$63.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Oct 9$1.19$1.19$1.3154%0.91$61.31
$58.50$57.00Oct 9$0.47$0.47$1.0371%0.46$58.03
$62.00$61.50Oct 2$0.27$0.27$0.2356%1.17$61.73
$57.00$56.00Oct 9$0.25$0.25$0.7576%0.33$56.75
$61.50$61.00Sep 25$0.24$0.24$0.2658%0.92$61.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.36, cheapest $0.36)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 28Aug 31$0.3660.8%31.4%
$63.00Aug 28Aug 31$0.3761.3%32.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 28Aug 31$0.3760.8%31.4%
$63.00Aug 28Aug 31$0.3661.3%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 1.21% of stock, avg 8.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Aug 28$0.45$0.31$0.76$61.74$63.261.21%
$63.00Aug 28$0.23$0.59$0.82$62.18$63.821.31%
$62.00Aug 28$0.79$0.15$0.94$61.06$62.941.50%
$63.50Aug 28$0.11$0.96$1.07$62.43$64.571.71%
$61.50Aug 28$1.21$0.07$1.28$60.22$62.782.04%
$64.00Aug 28$0.06$1.42$1.48$62.52$65.482.36%
$62.50Aug 31$0.81$0.68$1.49$61.01$63.992.38%
$62.00Aug 31$1.11$0.44$1.55$60.45$63.552.47%
$63.00Aug 31$0.60$0.95$1.55$61.45$64.552.47%
$61.00Aug 28$1.67$0.03$1.70$59.30$62.702.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.10% of stock, avg 5.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.50$61.00Aug 28$0.03$0.03$0.06$60.94$64.56
$64.00$61.00Aug 28$0.06$0.03$0.09$60.91$64.09
$64.50$61.50Aug 28$0.03$0.07$0.10$61.40$64.60
$64.00$61.50Aug 28$0.06$0.07$0.13$61.37$64.13
$63.50$61.00Aug 28$0.11$0.03$0.14$60.86$63.64
$63.50$61.50Aug 28$0.11$0.07$0.18$61.32$63.68
$64.50$62.00Aug 28$0.03$0.15$0.18$61.82$64.68
$64.00$62.00Aug 28$0.06$0.15$0.21$61.79$64.21
$63.50$62.00Aug 28$0.11$0.15$0.26$61.74$63.76
$65.00$60.50Aug 31$0.16$0.12$0.28$60.22$65.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 1.78, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6068/68Sep 25$0.32$0.1836%1.78$59.68$67.82
58/5968/68Sep 25$0.29$0.2141%1.38$58.71$67.79
60/6068/68Sep 18$0.30$0.2038%1.50$60.20$67.80
58/5868/68Sep 25$0.26$0.2446%1.08$57.74$67.76
60/6068/68Sep 18$0.28$0.2242%1.27$59.72$67.78
58/5968/68Sep 18$0.25$0.2547%1.00$58.75$67.75
58/5868/68Sep 25$0.27$0.2344%1.17$58.23$67.77
60/6068/68Sep 30$0.32$0.1833%1.78$59.68$67.82
58/5868/68Sep 18$0.22$0.2852%0.79$57.78$67.72
59/6068/68Sep 25$0.29$0.2139%1.38$59.21$67.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 6.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.50$62.00$62.50Aug 28$0.08$0.4232%5.25
$62.50$63.00$63.50Aug 28$0.10$0.4037%4.00
$62.00$62.50$63.00Aug 28$0.12$0.3839%3.17
$63.00$63.50$64.00Aug 28$0.07$0.4325%6.14
$63.50$64.00$64.50Aug 31$0.05$0.4514%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 2$0.67$4.3328%6.46
$62.50$63.00$63.50Aug 28$0.09$0.4137%4.56
$61.50$62.00$62.50Aug 28$0.08$0.4232%5.25
$62.00$62.50$63.00Aug 28$0.12$0.3839%3.17
$62.50$63.00$63.50Aug 31$0.06$0.4420%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 $-2.50, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Oct 9-$0.24$4.76
$70.00$75.001:2Oct 2-$0.13$4.87
$70.00$75.001:2Sep 25-$0.04$4.96
$62.00$62.501:2Aug 28-$0.11$0.39
$61.50$62.001:2Aug 28-$0.37$0.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 11-$2.50$2.50
$70.00$65.001:2Oct 2-$1.02$3.98
$67.00$65.001:2Sep 2-$0.91$1.09
$68.00$64.001:2Oct 9-$1.67$2.33
$63.50$63.001:2Aug 28-$0.22$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 4.44%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.50Oct 9$2.780.424.6%4.44%9.00%4--
$65.00Oct 9$2.930.443.8%4.68%8.45%722
$64.50Oct 9$3.100.463.0%4.95%7.92%205
$64.00Oct 9$3.300.482.2%5.27%7.44%2548
$66.00Oct 9$2.600.405.4%4.15%9.51%52
$63.50Oct 9$3.500.501.4%5.59%6.96%25
$67.00Oct 9$2.320.377.0%3.70%10.66%10--
$63.00Oct 9$3.700.520.6%5.91%6.48%1610
$70.00Oct 9$1.610.2811.8%2.57%14.32%5--
$64.50Oct 2$2.730.453.0%4.36%7.33%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 146,866
Total Puts 68,462
Put/Call Ratio 0.47
Net Difference 78,404

Prior's Put/Call Breakdown

Total Calls 46,850
Total Puts 17,805
Put/Call Ratio 0.38
Net Difference 29,045

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