Tour v526
SLV
iShares Silver Trust
$63.02 +0.40%
(8/28 10:50) ◀
|
Friday, August 28, 2026 (10:55am)
January 2026
|
▶ (8/28 11:00)
◀ 8/28 10:55 ▶

Option Volume

Detail
ℹ
Current (08/28 10:55am) 220,294
Calls: 150,959 (69%)
Puts: 69,335 (31%)
Prior (08/27) 71,239
Calls: 52,955 (74%)
Puts: 18,284 (26%)
Current vs Prior +209.23%
Calls: +185.07% (Calls)
Puts: +279.21% (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 -33.22%
Calls: -41.09%
Puts: -5.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 10:55am) $25.28M
Calls: $19.45M (77%)
Puts: $5.83M (23%)
Prior (08/27) $15.13M
Calls: $13.97M (92%)
Puts: $1.16M (8%)
Current vs Prior +67.09%
Calls: +39.22%
Puts: +402.66%
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 -45.58%
Calls: -48.11%
Puts: -35.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 10:55am) 0.46
Prior (08/27) 0.35
Current vs Prior +33.02%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +40.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 10:55am) 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 1.68% | 2.87%1.68% | 5.06%8.63% | 14.17%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -30.99% | -15.76%-30.99% | -9.22%-3.59% | -1.17%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -32.58% | -22.37%-43.40% | -16.69%+45.91% | +11.34%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -30.99% | -15.76%-30.99% | -9.22%-3.59% | -1.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.07% | 11.16%
Calls: 7.69% | 11.84%
Puts: 10.45% | 10.48%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior -3.92% | +117.97%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg -33.14% | +36.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($19.45M) vs puts ($5.83M). Elevated premium activity with dollar volume up 67% vs prior. Unusually high activity with volume up 209% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (150,959 calls vs 69,335 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
10:55BULLISHBULLISHBULLISH
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 550 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 28.358.45$8.401.2%10.8411
$52.00Sep 3011.3511.50$11.431.3%2010.921.2K
$53.00Oct 210.5010.65$10.581.4%--0.9013
$53.50Oct 210.0510.20$10.131.5%20.895
$50.50Sep 3012.7512.95$12.851.6%--0.93134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 212.5012.65$12.581.2%--0.8416
$73.00Sep 1810.2510.40$10.331.5%210.88832
$72.50Sep 3010.2010.35$10.271.5%--0.81146
$75.00Sep 3012.4512.65$12.551.6%--0.8515.6K
$75.00Sep 1812.1512.35$12.251.6%330.916.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.54, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.370.40$0.397.7%15.1K0.5210.7K
$62.50Aug 280.630.73$0.6814.7%6.7K0.712.3K
$64.50Aug 310.240.29$0.2718.5%9840.23757
$64.00Aug 310.380.43$0.4112.2%2.8K0.312.6K
$63.50Aug 310.510.59$0.5514.5%5750.40486
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.070.08$0.0812.5%12.0K0.152.6K
$62.50Aug 280.150.17$0.1612.5%6.1K0.291.7K
$63.00Aug 280.330.38$0.3613.9%4.3K0.481.6K
$63.50Aug 280.630.70$0.6710.4%2.9K0.69206
$62.50Aug 310.480.51$0.506.0%9460.39309

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 2812.4012.60$12.501.6%881.00230
$51.00Aug 2811.9012.10$12.001.7%891.00321
$51.50Aug 2811.4011.60$11.501.7%861.00268
$52.00Aug 2810.9011.10$11.001.8%441.00256
$52.50Aug 2810.4010.60$10.501.9%661.00417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2811.9012.10$12.001.7%231.001
$71.00Aug 287.908.10$8.002.5%360.991
$72.00Aug 288.909.10$9.002.2%240.99--
$73.00Aug 289.9010.10$10.002.0%290.99--
$69.50Aug 286.406.60$6.503.1%380.99--

Most actively traded options today. High liquidity = easy entry/exit. 667 active (total vol 214.3K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.370.40$0.397.7%15.1K0.5210.7K
$63.00Sep 41.441.52$1.485.4%12.9K0.516.8K
$64.00Aug 280.080.10$0.0922.2%10.1K0.177.9K
$70.00Sep 180.730.76$0.754.0%8.8K0.2066.6K
$65.00Aug 280.020.03$0.0333.3%6.7K0.0513.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.070.08$0.0812.5%12.0K0.152.6K
$62.50Aug 280.150.17$0.1612.5%6.1K0.291.7K
$61.00Aug 280.010.02$0.0250.0%4.4K0.033.1K
$63.00Aug 280.330.38$0.3613.9%4.3K0.481.6K
$63.50Aug 280.630.70$0.6710.4%2.9K0.69206

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 36.5%, max 41.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Aug 28Oct 961.1%43.2%41.4%6.7K2.3K
$64.00Aug 28Oct 964.4%46.5%38.4%10.1K7.9K
$63.00Aug 28Oct 959.5%43.4%37.2%15.1K10.7K
$63.50Aug 28Oct 959.3%46.3%28.1%5.0K2.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Aug 28Oct 961.1%43.2%41.4%6.1K1.7K
$63.00Aug 28Oct 259.5%43.0%38.6%4.4K1.7K
$64.00Aug 28Oct 964.4%46.5%38.4%1.2K1.0K
$63.50Aug 28Oct 959.3%46.3%28.1%2.9K206

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 5.67, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Oct 9$0.75$4.25$0.7529%5.67$70.75
$67.00$70.00Oct 9$0.75$2.25$0.7538%3.00$67.75
$70.00$75.00Oct 2$0.66$4.34$0.6627%6.58$70.66
$70.00$75.00Sep 25$0.55$4.45$0.5524%8.09$70.55
$66.00$67.00Oct 9$0.30$0.70$0.3042%2.33$66.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$62.00Aug 31$0.15$0.35$0.1539%2.33$62.35
$64.00$63.50Sep 30$0.25$0.25$0.2552%1.00$63.75
$61.00$60.50Sep 9$0.14$0.36$0.1431%2.57$60.86
$61.00$60.50Sep 4$0.12$0.38$0.1227%3.17$60.88
$67.50$67.00Sep 30$0.33$0.17$0.3366%0.52$67.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.85, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$64.00$64.50Aug 31$0.14$0.14$0.3669%0.39$64.14
$64.50$65.00Sep 4$0.16$0.16$0.3464%0.47$64.66
$65.00$65.50Sep 18$0.19$0.19$0.3159%0.61$65.19
$63.50$64.00Sep 30$0.24$0.24$0.2650%0.92$63.74
$63.50$64.00Sep 2$0.19$0.19$0.3156%0.61$63.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$60.00Oct 9$1.15$1.15$1.3555%0.85$61.35
$58.50$57.00Oct 9$0.44$0.44$1.0672%0.42$58.06
$63.00$62.50Sep 25$0.28$0.28$0.2252%1.27$62.72
$58.50$58.00Oct 2$0.17$0.17$0.3374%0.52$58.33
$56.00$55.00Oct 9$0.21$0.21$0.7981%0.27$55.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.38, cheapest $0.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 28Aug 31$0.3759.5%32.4%
$63.50Aug 28Aug 31$0.3759.3%33.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 28Aug 31$0.4059.5%32.4%
$63.50Aug 28Aug 31$0.3859.3%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.19% of stock, avg 8.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$63.00Aug 28$0.39$0.36$0.75$62.25$63.751.19%
$62.50Aug 28$0.68$0.16$0.84$61.66$63.341.33%
$63.50Aug 28$0.18$0.67$0.85$62.65$64.351.35%
$64.00Aug 28$0.09$1.08$1.17$62.83$65.171.86%
$62.00Aug 28$1.11$0.08$1.19$60.81$63.191.89%
$63.00Aug 31$0.76$0.76$1.52$61.48$64.522.41%
$64.50Aug 28$0.04$1.53$1.57$62.93$66.072.49%
$62.50Aug 31$1.07$0.50$1.57$60.93$64.072.49%
$61.50Aug 28$1.56$0.04$1.60$59.90$63.102.54%
$63.50Aug 31$0.55$1.05$1.60$61.90$65.102.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.11% of stock, avg 5.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$61.50Aug 28$0.03$0.04$0.07$61.43$65.07
$64.50$61.50Aug 28$0.04$0.04$0.08$61.42$64.58
$65.00$62.00Aug 28$0.03$0.08$0.11$61.89$65.11
$64.50$62.00Aug 28$0.04$0.08$0.12$61.88$64.62
$64.00$61.50Aug 28$0.09$0.04$0.13$61.37$64.13
$64.00$62.00Aug 28$0.09$0.08$0.17$61.83$64.17
$65.00$62.50Aug 28$0.03$0.16$0.19$62.31$65.19
$64.50$62.50Aug 28$0.04$0.16$0.20$62.30$64.70
$65.50$61.00Aug 31$0.14$0.14$0.28$60.72$65.78
$64.00$62.50Aug 28$0.09$0.16$0.25$62.25$64.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 1.38, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6068/68Sep 18$0.29$0.2141%1.38$60.21$68.29
60/6067/68Sep 18$0.31$0.1937%1.63$60.19$67.31
58/5868/69Oct 2$0.28$0.2242%1.27$58.22$68.78
59/6068/68Sep 25$0.29$0.2139%1.38$59.21$67.79
58/5868/68Oct 2$0.28$0.2241%1.27$58.22$68.28
60/6066/67Sep 18$0.31$0.1935%1.63$60.19$66.81
60/6068/68Sep 25$0.30$0.2036%1.50$59.70$67.80
58/5968/68Sep 30$0.29$0.2138%1.38$58.71$67.79
61/6266/66Sep 4$0.28$0.2240%1.27$61.22$65.78
59/6068/68Sep 30$0.30$0.2036%1.50$59.20$67.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 6.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$63.00$63.50Aug 28$0.08$0.4241%5.25
$61.00$61.50$62.00Aug 31$0.05$0.4516%9.00
$63.00$63.50$64.00Aug 28$0.12$0.3834%3.17
$61.00$61.50$62.00Sep 2$0.05$0.4513%9.00
$63.00$63.50$64.00Aug 31$0.07$0.4319%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 2$0.67$4.3329%6.46
$62.50$63.00$63.50Aug 28$0.11$0.3941%3.55
$65.00$66.00$67.00Sep 4$0.06$0.9413%15.67
$63.00$63.50$64.00Aug 28$0.10$0.4034%4.00
$66.00$67.00$68.00Sep 4$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. 184 found (best net $-1.95, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Oct 2-$0.10$4.90
$70.00$75.001:2Oct 9-$0.25$4.75
$70.00$75.001:2Sep 25$0.00$5.00
$62.50$63.001:2Aug 28-$0.10$0.40
$62.00$62.501:2Aug 28-$0.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 11-$1.95$3.05
$70.00$65.001:2Oct 2-$0.87$4.13
$67.00$65.001:2Sep 2-$0.71$1.29
$68.00$64.001:2Oct 9-$1.58$2.42
$75.00$70.001:2Oct 2-$3.88$1.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 4.65%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.50Oct 9$2.930.443.9%4.65%8.58%4--
$66.00Oct 9$2.740.424.7%4.35%9.08%52
$67.00Oct 9$2.450.386.3%3.89%10.20%10--
$64.50Oct 9$3.250.472.4%5.16%7.51%205
$65.00Oct 9$3.050.453.1%4.84%7.98%732
$64.00Oct 9$3.450.491.6%5.47%7.03%2548
$63.50Oct 9$3.650.510.8%5.79%6.55%25
$70.00Oct 9$1.700.2911.1%2.70%13.77%5--
$66.00Oct 2$2.400.404.7%3.81%8.54%--10
$64.50Oct 2$2.890.462.4%4.59%6.93%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 150,959
Total Puts 69,335
Put/Call Ratio 0.46
Net Difference 81,624

Prior's Put/Call Breakdown

Total Calls 52,955
Total Puts 18,284
Put/Call Ratio 0.35
Net Difference 34,671

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