Tour v526
SLV
iShares Silver Trust
$61.19 -2.52%
(8/28 12:05) ◀
|
Friday, August 28, 2026 (12:10pm)
January 2026
|
▶ (8/28 12:15)
◀ 8/28 12:10 ▶

Option Volume

Detail
ℹ
Current (08/28 12:10pm) 309,748
Calls: 213,184 (69%)
Puts: 96,564 (31%)
Prior (08/27) 119,028
Calls: 88,578 (74%)
Puts: 30,450 (26%)
Current vs Prior +160.23%
Calls: +140.67% (Calls)
Puts: +217.12% (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 -6.10%
Calls: -16.81%
Puts: +31.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 12:10pm) $32.59M
Calls: $17.33M (53%)
Puts: $15.26M (47%)
Prior (08/27) $25.53M
Calls: $23.27M (91%)
Puts: $2.26M (9%)
Current vs Prior +27.65%
Calls: -25.52%
Puts: +575.33%
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 -29.84%
Calls: -53.75%
Puts: +69.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 12:10pm) 0.45
Prior (08/27) 0.34
Current vs Prior +31.76%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +38.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 12:10pm) 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 1.52% | 2.63%1.52% | 4.89%8.32% | 13.78%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -37.65% | -22.82%-37.65% | -12.37%-7.09% | -3.91%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -39.08% | -28.88%-48.85% | -19.58%+40.60% | +8.25%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -37.65% | -22.82%-37.65% | -12.37%-7.09% | -3.91%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.97% | 11.79%
Calls: 13.95% | 11.69%
Puts: 18.00% | 11.90%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +69.17% | +130.27%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +17.72% | +44.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 160% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (213,184 calls vs 96,564 puts). P/C ratio rising 32% - increased hedging/bearish positioning. 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
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
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 564 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 309.659.75$9.701.0%3560.901.2K
$52.50Sep 309.209.30$9.251.1%--0.89305
$49.00Sep 1112.2012.35$12.271.2%--0.9945
$49.00Sep 412.1512.30$12.231.2%--0.9951
$54.00Sep 307.908.00$7.951.3%--0.85852
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 3011.7011.85$11.771.3%--0.86146
$71.00Sep 3010.3010.45$10.381.4%20.83713
$67.50Sep 186.856.95$6.901.4%10.801.1K
$71.50Aug 3110.2510.40$10.331.5%--0.9914
$70.00Oct 29.509.65$9.571.6%--0.8029

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.56, cheapest $0.43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 280.400.46$0.4314.0%4960.642.6K
$60.50Aug 280.710.85$0.7817.9%860.84131
$62.50Aug 310.230.26$0.2512.0%1.0K0.25572
$62.00Aug 310.340.41$0.3818.4%2.6K0.34904
$61.50Aug 310.500.56$0.5311.3%990.45421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 280.450.54$0.5018.0%5.8K0.612.0K
$62.00Aug 280.850.98$0.9214.1%16.0K0.792.6K
$60.50Aug 310.360.40$0.3810.5%7030.32727
$61.00Aug 310.530.60$0.5612.5%1.2K0.44326
$61.50Aug 310.790.89$0.8411.9%7440.55768

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 381 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 3112.1012.30$12.201.6%281.0027
$50.00Aug 3111.1011.30$11.201.8%--1.00210
$51.00Aug 3110.1010.30$10.202.0%--1.0016
$51.50Aug 319.609.80$9.702.1%--1.0023
$52.00Aug 319.109.30$9.202.2%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 282.762.89$2.834.6%1.3K1.001.0K
$64.50Aug 283.253.40$3.334.5%1861.0014
$65.00Aug 283.753.90$3.833.9%4361.00257
$65.50Aug 284.254.40$4.333.5%1561.009
$66.00Aug 284.754.90$4.833.1%1621.0081

Most actively traded options today. High liquidity = easy entry/exit. 730 active (total vol 289.4K, top 23.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.020.03$0.0333.3%23.0K0.0610.7K
$63.00Sep 40.690.73$0.715.6%15.1K0.336.8K
$62.50Aug 280.040.06$0.0540.0%11.9K0.112.3K
$64.00Aug 280.010.02$0.0250.0%11.8K0.037.9K
$70.00Sep 180.430.46$0.456.7%10.1K0.1466.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.850.98$0.9214.1%16.0K0.792.6K
$62.50Aug 281.281.44$1.3611.8%11.6K0.911.7K
$61.50Aug 280.450.54$0.5018.0%5.8K0.612.0K
$61.00Aug 280.180.25$0.2231.8%5.0K0.363.1K
$63.00Aug 281.751.89$1.827.7%5.0K0.961.6K

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 45.2%, max 53.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 28Oct 969.5%45.2%53.9%5.9K6.0K
$60.50Aug 28Oct 259.3%41.2%43.8%90149
$61.50Aug 28Oct 960.3%42.0%43.3%7221.1K
$61.00Aug 28Oct 958.8%41.9%40.3%5012.6K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 28Oct 969.5%45.2%53.9%16.0K2.6K
$61.50Aug 28Oct 960.3%42.0%43.3%5.8K2.0K
$60.50Aug 28Oct 959.3%41.9%41.4%1.6K883
$61.00Aug 28Oct 258.8%41.6%41.4%5.1K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 4.36, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$70.00Oct 9$0.56$2.44$0.5631%4.36$67.56
$66.00$67.00Oct 9$0.25$0.75$0.2535%3.00$66.25
$69.00$70.00Oct 2$0.14$0.86$0.1423%6.14$69.14
$62.00$62.50Oct 9$0.18$0.32$0.1850%1.78$62.18
$57.00$57.50Oct 2$0.30$0.20$0.3073%0.67$57.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$61.50Sep 25$0.24$0.26$0.2452%1.08$61.76
$61.00$60.50Aug 31$0.18$0.32$0.1844%1.78$60.82
$64.00$63.50Sep 18$0.32$0.18$0.3264%0.56$63.68
$57.50$57.00Sep 25$0.13$0.37$0.1327%2.85$57.37
$59.50$59.00Sep 4$0.13$0.37$0.1329%2.85$59.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 1.08, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$62.50Sep 2$0.17$0.17$0.3360%0.52$62.17
$63.50$64.00Sep 4$0.12$0.12$0.3872%0.32$63.62
$62.00$62.50Aug 31$0.13$0.13$0.3766%0.35$62.13
$63.50$64.00Sep 11$0.15$0.15$0.3566%0.43$63.65
$62.50$63.00Sep 4$0.15$0.15$0.3562%0.43$62.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$60.00Oct 9$0.26$0.26$0.2456%1.08$60.24
$56.00$55.00Oct 9$0.26$0.26$0.7476%0.35$55.74
$60.00$59.50Sep 25$0.24$0.24$0.2659%0.92$59.76
$61.00$60.50Oct 2$0.27$0.27$0.2354%1.17$60.73
$51.00$49.00Oct 9$0.17$0.17$1.8391%0.09$50.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.34)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 28Aug 31$0.3458.8%28.8%
$61.50Aug 28Aug 31$0.3360.3%31.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 28Aug 31$0.3458.8%28.8%
$61.50Aug 28Aug 31$0.3460.3%31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 1.06% of stock, avg 8.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Aug 28$0.43$0.22$0.65$60.35$61.651.06%
$61.50Aug 28$0.20$0.50$0.70$60.80$62.201.14%
$60.50Aug 28$0.78$0.07$0.85$59.65$61.351.39%
$62.00Aug 28$0.10$0.92$1.02$60.98$63.021.67%
$60.00Aug 28$1.22$0.02$1.24$58.76$61.242.03%
$61.00Aug 31$0.77$0.56$1.33$59.67$62.332.17%
$61.50Aug 31$0.53$0.84$1.37$60.13$62.872.24%
$62.50Aug 28$0.05$1.36$1.41$61.09$63.912.30%
$60.50Aug 31$1.08$0.38$1.46$59.04$61.962.39%
$62.00Aug 31$0.38$1.19$1.57$60.43$63.572.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.08% of stock, avg 5.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$63.00$60.00Aug 28$0.03$0.02$0.05$59.95$63.05
$62.50$60.00Aug 28$0.05$0.02$0.07$59.93$62.57
$63.00$60.50Aug 28$0.03$0.07$0.10$60.40$63.10
$62.50$60.50Aug 28$0.05$0.07$0.12$60.38$62.62
$62.00$60.00Aug 28$0.10$0.02$0.12$59.88$62.12
$62.00$60.50Aug 28$0.10$0.07$0.17$60.33$62.17
$63.50$59.00Aug 31$0.12$0.08$0.20$58.80$63.70
$63.50$59.50Aug 31$0.12$0.15$0.27$59.23$63.77
$63.00$59.00Aug 31$0.18$0.08$0.26$58.74$63.26
$61.50$60.00Aug 28$0.20$0.02$0.22$59.78$61.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.94, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5865/66Sep 25$0.33$0.1734%1.94$58.17$65.33
58/5866/66Sep 25$0.31$0.1938%1.63$58.19$66.31
58/5866/66Sep 30$0.32$0.1835%1.78$58.18$66.32
56/5765/66Sep 25$0.28$0.2242%1.27$56.72$65.28
56/5766/66Sep 25$0.26$0.2446%1.08$56.74$66.26
58/5965/66Sep 25$0.33$0.1731%1.94$58.67$65.33
58/5966/66Sep 25$0.31$0.1935%1.63$58.69$66.31
58/5866/66Sep 30$0.32$0.1833%1.78$58.18$65.82
55/5666/66Sep 30$0.24$0.2649%0.92$55.26$66.24
58/5865/66Sep 25$0.30$0.2037%1.50$57.70$65.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.50$61.00$61.50Aug 28$0.12$0.3845%3.17
$61.00$61.50$62.00Aug 28$0.13$0.3742%2.85
$60.00$60.50$61.00Aug 28$0.09$0.4130%4.56
$60.50$61.00$61.50Aug 31$0.07$0.4324%6.14
$60.50$61.00$61.50Sep 2$0.05$0.4516%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.50$61.00$61.50Aug 28$0.13$0.3745%2.85
$60.00$60.50$61.00Aug 31$0.05$0.4522%9.00
$61.00$61.50$62.00Aug 28$0.14$0.3643%2.57
$61.00$61.50$62.00Aug 31$0.07$0.4323%6.14
$61.00$61.50$62.00Sep 2$0.05$0.4515%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. 180 found (best net $-1.59, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$61.001:2Aug 28-$0.08$0.42
$60.00$60.501:2Aug 28-$0.34$0.16
$67.00$70.001:2Oct 9-$0.67$2.33
$62.00$62.501:2Aug 31-$0.12$0.38
$63.00$63.501:2Aug 31-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$1.59$3.41
$62.00$61.501:2Aug 28-$0.08$0.42
$51.00$49.001:2Oct 9-$0.09$1.91
$52.00$51.001:2Sep 9$0.00$1.00
$60.50$60.001:2Aug 31-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 5.15%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 9$3.150.482.1%5.15%7.29%121
$63.00Oct 9$2.930.463.0%4.79%7.75%3310
$63.50Oct 9$2.750.443.8%4.49%8.27%95
$64.00Oct 9$2.580.424.6%4.22%8.81%3748
$64.50Oct 9$2.420.405.4%3.95%9.36%205
$65.00Oct 9$2.270.386.2%3.71%9.94%982
$61.50Oct 9$3.550.520.5%5.80%6.31%7--
$62.00Oct 9$3.300.501.3%5.39%6.72%234
$65.50Oct 9$2.130.367.0%3.48%10.52%4--
$66.00Oct 9$1.990.357.9%3.25%11.11%102

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 213,184
Total Puts 96,564
Put/Call Ratio 0.45
Net Difference 116,620

Prior's Put/Call Breakdown

Total Calls 88,578
Total Puts 30,450
Put/Call Ratio 0.34
Net Difference 58,128

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