Tour v526
SLV
iShares Silver Trust
$62.59 -0.29%
(8/28 11:20) ◀
|
Friday, August 28, 2026 (11:25am)
January 2026
|
▶ (8/28 11:30)
◀ 8/28 11:25 ▶

Option Volume

Detail
ℹ
Current (08/28 11:25am) 257,518
Calls: 176,074 (68%)
Puts: 81,444 (32%)
Prior (08/27) 89,600
Calls: 65,821 (73%)
Puts: 23,779 (27%)
Current vs Prior +187.41%
Calls: +167.50% (Calls)
Puts: +242.50% (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 -21.93%
Calls: -31.29%
Puts: +10.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 11:25am) $27.84M
Calls: $20.21M (73%)
Puts: $7.62M (27%)
Prior (08/27) $19.82M
Calls: $17.75M (90%)
Puts: $2.07M (10%)
Current vs Prior +40.46%
Calls: +13.90%
Puts: +267.84%
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 -40.07%
Calls: -46.06%
Puts: -15.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 11:25am) 0.46
Prior (08/27) 0.36
Current vs Prior +28.04%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +41.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 11:25am) 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 1.47% | 2.70%1.47% | 5.00%8.56% | 14.06%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -39.70% | -20.80%-39.70% | -10.31%-4.35% | -1.94%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -41.08% | -27.02%-50.54% | -17.69%+44.75% | +10.47%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -39.70% | -20.80%-39.70% | -10.31%-4.35% | -1.94%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.36% | 12.61%
Calls: 22.22% | 14.47%
Puts: 12.50% | 10.75%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +83.90% | +146.29%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +27.97% | +54.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($20.21M). Unusually high activity with volume up 187% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (176,074 calls vs 81,444 puts). Call-heavy open interest (1,607,462 calls vs 728,030 puts) suggests bullish positioning.

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
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 564 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Sep 188.408.50$8.451.2%40.921.2K
$50.50Sep 212.0512.20$12.131.2%--0.9920
$55.00Sep 187.958.05$8.001.3%1780.9115.2K
$51.00Sep 3011.9012.05$11.981.3%--0.93549
$51.00Sep 211.5511.70$11.631.3%--0.9953
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 3012.8012.95$12.881.2%--0.8615.6K
$73.00Sep 3010.9511.10$11.021.4%--0.832.6K
$72.50Sep 3010.5010.65$10.581.4%--0.82146
$71.50Sep 309.659.80$9.731.5%--0.8064
$75.00Oct 212.8013.00$12.901.6%--0.8516

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.54, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.140.17$0.1618.8%20.9K0.3110.7K
$62.00Aug 280.650.76$0.7115.5%4.5K0.786.0K
$64.50Aug 310.190.21$0.2010.0%1.1K0.18757
$63.00Aug 310.520.57$0.549.3%2.3K0.421.8K
$62.50Aug 310.710.82$0.7614.5%5260.53572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.530.60$0.5612.5%4.9K0.701.6K
$63.50Aug 280.891.02$0.9613.5%3.0K0.86206
$62.00Aug 310.390.47$0.4318.6%9170.361.1K
$62.50Aug 310.630.69$0.669.1%1.2K0.47309
$60.00Sep 20.210.25$0.2317.4%1720.163.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 369 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 2811.0011.20$11.101.8%861.00268
$52.50Aug 2810.0010.20$10.102.0%661.00417
$53.00Aug 289.509.70$9.602.1%1001.00477
$54.00Aug 288.508.70$8.602.3%801.00367
$55.00Aug 287.507.70$7.602.6%2201.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 282.332.48$2.416.2%4151.00257
$65.50Aug 282.832.97$2.904.8%1541.009
$66.00Aug 283.303.50$3.405.9%1561.0081
$66.50Aug 283.804.00$3.905.1%1291.008
$67.00Aug 284.304.50$4.404.5%1751.0010

Most actively traded options today. High liquidity = easy entry/exit. 691 active (total vol 250.7K, top 20.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.140.17$0.1618.8%20.9K0.3110.7K
$63.00Sep 41.231.30$1.275.5%14.7K0.476.8K
$64.00Aug 280.020.04$0.0366.7%11.1K0.077.9K
$70.00Sep 180.660.70$0.685.9%9.2K0.1866.6K
$62.50Aug 280.320.40$0.3622.2%8.5K0.562.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.090.13$0.1136.4%14.0K0.222.6K
$62.50Aug 280.220.29$0.2626.9%10.5K0.451.7K
$63.00Aug 280.530.60$0.5612.5%4.9K0.701.6K
$61.00Aug 280.010.02$0.0250.0%4.5K0.043.1K
$63.50Aug 280.891.02$0.9613.5%3.0K0.86206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 21.7%, max 27.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.50Aug 28Oct 959.3%46.4%27.8%6.6K2.8K
$62.00Aug 28Oct 955.0%43.1%27.6%4.5K6.0K
$62.50Aug 28Oct 951.9%43.3%20.0%8.5K2.3K
$63.00Aug 28Oct 953.5%46.8%14.4%20.9K10.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 28Oct 955.0%43.1%27.6%14.1K2.6K
$62.50Aug 28Oct 951.9%43.3%20.0%10.5K1.7K
$63.00Aug 28Oct 953.5%46.8%14.4%4.9K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 6.14, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Oct 9$0.70$4.30$0.7028%6.14$70.70
$67.00$70.00Oct 9$0.69$2.31$0.6937%3.35$67.69
$70.00$75.00Oct 2$0.61$4.39$0.6125%7.20$70.61
$70.00$75.00Sep 25$0.50$4.50$0.5022%9.00$70.50
$66.00$67.00Oct 9$0.29$0.71$0.2940%2.45$66.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.50$60.00Sep 4$0.11$0.39$0.1126%3.55$60.39
$61.50$61.00Sep 4$0.16$0.34$0.1636%2.12$61.34
$65.00$64.50Sep 18$0.30$0.20$0.3062%0.67$64.70
$61.00$60.50Sep 2$0.11$0.39$0.1126%3.55$60.89
$63.00$62.50Aug 28$0.30$0.20$0.3070%0.67$62.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.46, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.50$64.00Sep 2$0.17$0.17$0.3362%0.52$63.67
$65.00$65.50Oct 9$0.21$0.21$0.2956%0.72$65.21
$63.50$64.00Sep 25$0.22$0.22$0.2852%0.79$63.72
$63.00$63.50Aug 31$0.16$0.16$0.3458%0.47$63.16
$65.00$65.50Sep 4$0.11$0.11$0.3972%0.28$65.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.50$57.00Oct 9$0.47$0.47$1.0370%0.46$58.03
$62.50$62.00Oct 9$0.30$0.30$0.2053%1.50$62.20
$61.50$60.50Oct 9$0.46$0.46$0.5458%0.85$61.04
$57.00$56.00Oct 9$0.26$0.26$0.7476%0.35$56.74
$62.50$62.00Sep 30$0.28$0.28$0.2253%1.27$62.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.39, cheapest $0.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 28Aug 31$0.3853.5%31.3%
$62.50Aug 28Aug 31$0.4051.9%30.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 28Aug 31$0.3753.5%31.3%
$62.50Aug 28Aug 31$0.4051.9%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.99% of stock, avg 8.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Aug 28$0.36$0.26$0.62$61.88$63.120.99%
$63.00Aug 28$0.16$0.56$0.72$62.28$63.721.15%
$62.00Aug 28$0.71$0.11$0.82$61.18$62.821.31%
$63.50Aug 28$0.07$0.96$1.03$62.47$64.531.65%
$61.50Aug 28$1.14$0.04$1.18$60.32$62.681.89%
$62.50Aug 31$0.76$0.66$1.42$61.08$63.922.27%
$64.00Aug 28$0.03$1.42$1.45$62.55$65.452.32%
$62.00Aug 31$1.04$0.43$1.47$60.53$63.472.35%
$63.00Aug 31$0.54$0.93$1.47$61.53$64.472.35%
$61.00Aug 28$1.62$0.02$1.64$59.36$62.642.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.11% of stock, avg 5.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.00$61.50Aug 28$0.03$0.04$0.07$61.43$64.07
$63.50$61.50Aug 28$0.07$0.04$0.11$61.39$63.61
$64.00$62.00Aug 28$0.03$0.11$0.14$61.86$64.14
$63.50$62.00Aug 28$0.07$0.11$0.18$61.82$63.68
$65.00$60.50Aug 31$0.14$0.10$0.24$60.26$65.24
$63.00$61.50Aug 28$0.16$0.04$0.20$61.30$63.20
$63.00$62.00Aug 28$0.16$0.11$0.27$61.73$63.27
$65.00$61.00Aug 31$0.14$0.16$0.30$60.70$65.30
$64.50$60.50Aug 31$0.20$0.10$0.30$60.20$64.80
$64.50$61.00Aug 31$0.20$0.16$0.36$60.64$64.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 1.63, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5967/68Sep 30$0.31$0.1936%1.63$58.69$67.31
59/6067/68Sep 30$0.32$0.1834%1.78$59.18$67.32
60/6067/68Sep 30$0.33$0.1732%1.94$59.67$67.33
58/5867/68Sep 30$0.28$0.2241%1.27$57.72$67.28
58/5867/68Sep 30$0.29$0.2139%1.38$58.21$67.29
60/6165/66Sep 4$0.28$0.2241%1.27$60.72$65.28
60/6067/68Sep 18$0.30$0.2037%1.50$60.20$67.30
60/6066/67Sep 18$0.31$0.1934%1.63$60.19$66.81
58/5867/68Sep 18$0.24$0.2648%0.92$58.26$67.24
58/5866/67Sep 18$0.25$0.2546%1.00$58.25$66.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 6.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.50$62.00$62.50Aug 28$0.08$0.4235%5.25
$62.50$63.00$63.50Aug 28$0.11$0.3940%3.55
$61.00$61.50$62.00Aug 31$0.05$0.4519%9.00
$62.00$62.50$63.00Aug 31$0.06$0.4422%7.33
$61.00$61.50$62.00Aug 28$0.05$0.4518%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 2$0.64$4.3628%6.81
$62.50$63.00$63.50Aug 28$0.10$0.4042%4.00
$61.50$62.00$62.50Aug 28$0.08$0.4236%5.25
$63.00$63.50$64.00Aug 28$0.06$0.4425%7.33
$62.00$62.50$63.00Aug 28$0.15$0.3547%2.33

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 $-1.04, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Oct 9-$0.23$4.77
$70.00$75.001:2Oct 2-$0.10$4.90
$61.50$62.001:2Aug 28-$0.28$0.22
$73.00$75.001:2Sep 2-$0.01$1.99
$74.00$75.001:2Aug 28$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$1.04$3.96
$75.00$70.001:2Sep 11-$2.88$2.12
$67.00$65.001:2Sep 2-$0.97$1.03
$68.00$64.001:2Oct 9-$1.71$2.29
$63.50$63.001:2Aug 28-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 4.65%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Oct 9$2.910.443.9%4.65%8.50%842
$65.50Oct 9$2.720.424.7%4.35%9.00%4--
$64.50Oct 9$3.050.463.0%4.87%7.92%205
$66.00Oct 9$2.560.405.5%4.09%9.54%102
$64.00Oct 9$3.250.472.2%5.19%7.45%3048
$63.50Oct 9$3.450.491.4%5.51%6.97%55
$67.00Oct 9$2.270.377.0%3.63%10.67%10--
$63.00Oct 9$3.650.520.7%5.83%6.49%2810
$70.00Oct 9$1.580.2811.8%2.52%14.36%6--
$64.50Oct 2$2.700.443.0%4.31%7.37%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 176,074
Total Puts 81,444
Put/Call Ratio 0.46
Net Difference 94,630

Prior's Put/Call Breakdown

Total Calls 65,821
Total Puts 23,779
Put/Call Ratio 0.36
Net Difference 42,042

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