Tour v526
SLV
iShares Silver Trust
$62.10 -1.07%
(8/28 11:40) ◀
|
Friday, August 28, 2026 (11:45am)
January 2026
|
▶ (8/28 11:50)
◀ 8/28 11:45 ▶

Option Volume

Detail
ℹ
Current (08/28 11:45am) 280,631
Calls: 195,485 (70%)
Puts: 85,146 (30%)
Prior (08/27) 100,858
Calls: 75,240 (75%)
Puts: 25,618 (25%)
Current vs Prior +178.24%
Calls: +159.82% (Calls)
Puts: +232.37% (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 -14.93%
Calls: -23.72%
Puts: +15.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 11:45am) $28.57M
Calls: $18.98M (66%)
Puts: $9.59M (34%)
Prior (08/27) $22.29M
Calls: $20.26M (91%)
Puts: $2.03M (9%)
Current vs Prior +28.19%
Calls: -6.31%
Puts: +373.15%
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 -38.50%
Calls: -49.35%
Puts: +6.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 11:45am) 0.44
Prior (08/27) 0.34
Current vs Prior +27.92%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +32.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 11:45am) 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 1.45% | 2.62%1.45% | 4.91%8.45% | 13.96%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -40.54% | -23.01%-40.54% | -11.92%-5.58% | -2.63%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -41.91% | -29.05%-51.23% | -19.17%+42.90% | +9.70%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -40.54% | -23.01%-40.54% | -11.92%-5.58% | -2.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.27% | 12.70%
Calls: 20.00% | 11.11%
Puts: 14.55% | 14.29%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +82.94% | +148.05%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +27.31% | +55.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($18.98M). Unusually high activity with volume up 178% vs prior - elevated interest. Extreme bullish P/C ratio of 0.44 - heavy call buying (195,485 calls vs 85,146 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
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
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 568 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 212.4012.55$12.481.2%--0.93122
$50.00Sep 412.0512.20$12.131.2%11.00667
$50.50Sep 1811.7011.85$11.771.3%--1.00541
$52.00Sep 1810.2510.40$10.331.5%930.935.0K
$52.50Sep 3010.0010.15$10.071.5%--0.90305
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.50Sep 1812.5012.65$12.581.2%520.921.4K
$73.50Sep 1811.5511.70$11.631.3%--0.91650
$73.00Sep 1811.0511.20$11.131.3%210.90832
$74.50Sep 3012.7512.95$12.851.6%--0.87468
$74.00Sep 3012.2512.45$12.351.6%20.86373

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.55, cheapest $0.55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 280.620.72$0.6714.9%2510.781.1K
$64.00Aug 310.150.18$0.1618.8%3.2K0.162.6K
$63.00Aug 310.310.37$0.3417.6%2.5K0.301.8K
$62.50Aug 310.460.54$0.5016.0%6120.41572
$62.00Aug 310.680.76$0.7211.1%2.4K0.52904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 280.510.59$0.5514.5%11.1K0.711.7K
$63.00Aug 280.911.03$0.9712.4%5.0K0.881.6K
$61.50Aug 310.380.45$0.4216.7%6350.36768
$62.00Aug 310.570.65$0.6113.1%1.0K0.481.1K
$60.00Sep 20.280.33$0.3116.1%1730.203.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 2812.0012.20$12.101.7%1061.00783
$50.50Aug 2811.5011.70$11.601.7%961.00230
$51.00Aug 2811.0011.20$11.101.8%991.00321
$51.50Aug 2810.5010.70$10.601.9%881.00268
$52.00Aug 2810.0010.20$10.102.0%461.00256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 288.809.00$8.902.2%930.991
$72.00Aug 289.8010.00$9.902.0%470.99--
$73.00Aug 2810.8011.00$10.901.8%520.99--
$69.00Aug 286.807.00$6.902.9%360.992
$69.50Aug 287.307.50$7.402.7%390.99--

Most actively traded options today. High liquidity = easy entry/exit. 708 active (total vol 261.7K, top 21.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.040.06$0.0540.0%21.9K0.1210.7K
$63.00Sep 40.991.05$1.025.9%15.0K0.416.8K
$64.00Aug 280.010.02$0.0250.0%11.7K0.047.9K
$70.00Sep 180.570.59$0.583.4%9.7K0.1666.6K
$62.50Aug 280.120.17$0.1533.3%9.5K0.292.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.220.28$0.2524.0%14.9K0.472.6K
$62.50Aug 280.510.59$0.5514.5%11.1K0.711.7K
$63.00Aug 280.911.03$0.9712.4%5.0K0.881.6K
$61.00Aug 280.020.04$0.0366.7%4.7K0.083.1K
$63.50Aug 281.381.51$1.449.0%3.1K0.94206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 23.9%, max 28.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 28Oct 954.6%42.6%28.2%4.8K6.0K
$61.50Aug 28Oct 952.3%42.7%22.5%2551.1K
$62.50Aug 28Oct 955.8%46.1%21.0%9.5K2.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 28Oct 954.6%42.6%28.2%15.0K2.6K
$61.50Aug 28Oct 952.3%42.7%22.5%2.6K2.0K
$62.50Aug 28Oct 955.8%46.1%21.0%11.1K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 3.55, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$70.00Oct 9$0.66$2.34$0.6634%3.55$67.66
$60.00$61.00Oct 9$0.50$0.50$0.5062%1.00$60.50
$69.00$70.00Oct 2$0.16$0.84$0.1626%5.25$69.16
$66.00$67.00Oct 9$0.28$0.72$0.2838%2.57$66.28
$58.00$59.00Oct 9$0.62$0.38$0.6271%0.61$58.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$61.50Aug 31$0.19$0.31$0.1948%1.63$61.81
$65.50$65.00Sep 18$0.32$0.18$0.3268%0.56$65.18
$62.50$62.00Sep 2$0.25$0.25$0.2556%1.00$62.25
$62.50$62.00Aug 28$0.30$0.20$0.3071%0.67$62.20
$60.50$60.00Sep 2$0.11$0.39$0.1126%3.55$60.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 1.04, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$63.00Aug 31$0.16$0.16$0.3459%0.47$62.66
$64.00$64.50Sep 4$0.13$0.13$0.3769%0.35$64.13
$63.00$63.50Aug 31$0.11$0.11$0.3970%0.28$63.11
$63.00$63.50Sep 2$0.15$0.15$0.3563%0.43$63.15
$65.00$65.50Sep 9$0.11$0.11$0.3972%0.28$65.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.50$60.50Oct 9$0.51$0.51$0.4955%1.04$60.99
$61.50$61.00Oct 2$0.29$0.29$0.2155%1.38$61.21
$60.00$59.50Oct 9$0.23$0.23$0.2762%0.85$59.77
$58.00$57.00Oct 9$0.31$0.31$0.6971%0.45$57.69
$55.00$54.00Oct 9$0.20$0.20$0.8082%0.25$54.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.36, cheapest $0.36)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 28Aug 31$0.3754.6%28.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 28Aug 31$0.3654.6%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 0.97% of stock, avg 8.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.00Aug 28$0.35$0.25$0.60$61.40$62.600.97%
$62.50Aug 28$0.15$0.55$0.70$61.80$63.201.13%
$61.50Aug 28$0.67$0.10$0.77$60.73$62.271.24%
$63.00Aug 28$0.05$0.97$1.02$61.98$64.021.64%
$61.00Aug 28$1.11$0.03$1.14$59.86$62.141.84%
$62.00Aug 31$0.72$0.61$1.33$60.67$63.332.14%
$62.50Aug 31$0.50$0.91$1.41$61.09$63.912.27%
$61.50Aug 31$1.01$0.42$1.43$60.07$62.932.30%
$63.50Aug 28$0.03$1.44$1.47$62.03$64.972.37%
$63.00Aug 31$0.34$1.25$1.59$61.41$64.592.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.10% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$63.50$61.00Aug 28$0.03$0.03$0.06$60.94$63.56
$63.00$61.00Aug 28$0.05$0.03$0.08$60.92$63.08
$63.50$61.50Aug 28$0.03$0.10$0.13$61.37$63.63
$63.00$61.50Aug 28$0.05$0.10$0.15$61.35$63.15
$64.50$60.00Aug 31$0.12$0.09$0.21$59.79$64.71
$62.50$61.00Aug 28$0.15$0.03$0.18$60.82$62.68
$64.00$60.00Aug 31$0.16$0.09$0.25$59.75$64.25
$62.50$61.50Aug 28$0.15$0.10$0.25$61.25$62.75
$64.50$60.50Aug 31$0.12$0.16$0.28$60.22$64.78
$64.00$60.50Aug 31$0.16$0.16$0.32$60.18$64.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 1.38, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5867/68Sep 30$0.29$0.2139%1.38$58.21$67.29
59/6067/68Oct 2$0.32$0.1833%1.78$59.18$67.32
59/6068/68Oct 2$0.31$0.1935%1.63$59.19$67.81
59/6067/68Sep 30$0.31$0.1934%1.63$59.19$67.31
58/5867/68Oct 2$0.28$0.2240%1.27$57.72$67.28
57/5867/68Sep 30$0.26$0.2444%1.08$57.24$67.26
58/5966/67Sep 18$0.26$0.2444%1.08$58.74$66.76
60/6066/67Sep 18$0.29$0.2138%1.38$59.71$66.79
58/5966/67Sep 25$0.29$0.2138%1.38$58.71$66.79
58/5868/68Oct 2$0.27$0.2342%1.17$57.73$67.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.50$62.00$62.50Aug 28$0.12$0.3850%3.17
$62.00$62.50$63.00Aug 28$0.10$0.4041%4.00
$61.00$61.50$62.00Aug 31$0.06$0.4422%7.33
$61.00$61.50$62.00Aug 28$0.12$0.3840%3.17
$62.00$62.50$63.00Aug 31$0.06$0.4422%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$61.50$62.00Aug 28$0.08$0.4238%5.25
$62.50$63.00$63.50Aug 28$0.05$0.4522%9.00
$61.50$62.00$62.50Aug 28$0.15$0.3549%2.33
$62.00$62.50$63.00Aug 28$0.12$0.3841%3.17
$60.50$61.00$61.50Aug 28$0.05$0.4519%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-1.22, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$61.501:2Aug 28-$0.23$0.27
$67.00$70.001:2Oct 9-$0.80$2.20
$73.00$74.001:2Aug 31$0.00$1.00
$63.00$63.501:2Aug 31-$0.12$0.38
$63.50$64.001:2Aug 31-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$1.22$3.78
$68.00$64.001:2Oct 9-$1.91$2.09
$67.00$65.001:2Sep 2-$1.30$0.70
$63.00$62.501:2Aug 28-$0.13$0.37
$61.50$61.001:2Aug 31-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 4.56%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$64.50Oct 9$2.830.433.9%4.56%8.42%205
$65.50Oct 9$2.500.405.5%4.03%9.50%4--
$63.50Oct 9$3.200.472.2%5.15%7.41%65
$64.00Oct 9$3.000.453.1%4.83%7.89%3448
$63.00Oct 9$3.400.491.4%5.48%6.92%3010
$65.00Oct 9$2.660.414.7%4.28%8.95%862
$66.00Oct 9$2.350.386.3%3.78%10.06%102
$62.50Oct 9$3.600.510.6%5.80%6.44%111
$67.00Oct 9$2.070.347.9%3.33%11.22%11--
$70.00Oct 9$1.420.2612.7%2.29%15.01%10--

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 195,485
Total Puts 85,146
Put/Call Ratio 0.44
Net Difference 110,339

Prior's Put/Call Breakdown

Total Calls 75,240
Total Puts 25,618
Put/Call Ratio 0.34
Net Difference 49,622

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