Tour v526
SLV
iShares Silver Trust
$61.00 -2.82%
(8/28 12:10) ◀
|
Friday, August 28, 2026 (12:15pm)
January 2026
|
▶ (8/28 12:20)
◀ 8/28 12:15 ▶

Option Volume

Detail
ℹ
Current (08/28 12:15pm) 320,780
Calls: 221,583 (69%)
Puts: 99,197 (31%)
Prior (08/27) 121,591
Calls: 90,481 (74%)
Puts: 31,110 (26%)
Current vs Prior +163.82%
Calls: +144.89% (Calls)
Puts: +218.86% (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 -2.76%
Calls: -13.54%
Puts: +34.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 12:15pm) $33.97M
Calls: $17.47M (51%)
Puts: $16.50M (49%)
Prior (08/27) $25.61M
Calls: $23.25M (91%)
Puts: $2.36M (9%)
Current vs Prior +32.64%
Calls: -24.88%
Puts: +600.47%
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 -26.87%
Calls: -53.39%
Puts: +83.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 12:15pm) 0.45
Prior (08/27) 0.34
Current vs Prior +30.20%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +36.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 12:15pm) 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 1.59% | 2.69%1.59% | 4.92%8.38% | 13.85%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -34.77% | -21.15%-34.77% | -11.81%-6.45% | -3.40%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -36.27% | -27.34%-46.50% | -19.07%+41.57% | +8.83%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -34.77% | -21.15%-34.77% | -11.81%-6.45% | -3.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.40% | 13.18%
Calls: 30.30% | 15.71%
Puts: 12.50% | 10.64%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +126.69% | +157.42%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +57.75% | +61.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 164% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (221,583 calls vs 99,197 puts). P/C ratio rising 30% - 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
12:15BULLISHBULLISHBULLISH
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 566 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 412.0012.15$12.081.2%--0.9951
$49.00Aug 2811.9512.10$12.021.2%640.99240
$49.50Sep 1111.5511.70$11.631.3%--0.9838
$49.50Sep 411.5011.65$11.581.3%--0.9947
$49.50Aug 2811.4511.60$11.521.3%920.99258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Sep 3012.3012.45$12.381.2%--0.872.6K
$73.00Aug 2811.9012.05$11.981.3%551.00--
$72.00Sep 1811.1011.25$11.181.3%50.891.0K
$72.00Aug 2810.9011.05$10.981.4%501.00--
$71.00Sep 3010.4510.60$10.521.4%20.83713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.060.07$0.0714.3%5.9K0.146.0K
$60.50Aug 280.600.70$0.6515.4%860.76131
$61.50Aug 310.440.52$0.4816.7%1200.40421
$61.00Aug 310.640.75$0.7015.7%1580.51313
$64.00Sep 20.230.27$0.2516.0%4640.17633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 280.600.68$0.6412.5%5.8K0.732.0K
$60.00Aug 310.270.30$0.2910.3%1.0K0.27844
$60.50Aug 310.400.47$0.4415.9%7050.37727
$61.00Aug 310.610.69$0.6512.3%1.4K0.49326
$61.50Aug 310.890.99$0.9410.6%8530.60768

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
$50.00Aug 2810.9511.10$11.021.4%1101.00783
$50.50Aug 2810.4510.60$10.521.4%1011.00230
$51.50Aug 289.459.60$9.521.6%911.00268
$52.50Aug 288.458.60$8.521.8%691.00417
$53.00Aug 287.958.10$8.031.9%1071.00477
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 282.913.05$2.984.7%1.3K1.001.0K
$64.50Aug 283.403.55$3.474.3%1861.0014
$65.00Aug 283.904.05$3.973.8%4361.00257
$65.50Aug 284.404.55$4.473.4%1561.009
$66.00Aug 284.905.05$4.973.0%1681.0081

Most actively traded options today. High liquidity = easy entry/exit. 734 active (total vol 298.0K, top 23.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.020.03$0.0333.3%23.0K0.0510.7K
$63.00Sep 40.650.71$0.688.8%15.1K0.316.8K
$62.50Aug 280.030.04$0.0425.0%12.0K0.082.3K
$64.00Aug 280.010.02$0.0250.0%11.8K0.037.9K
$70.00Sep 180.420.46$0.449.1%10.3K0.1366.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 280.971.10$1.0412.5%16.4K0.872.6K
$62.50Aug 281.441.57$1.518.6%11.6K0.931.7K
$61.50Aug 280.600.68$0.6412.5%5.8K0.732.0K
$61.00Aug 280.250.34$0.3030.0%5.5K0.483.1K
$63.00Aug 281.912.05$1.987.1%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. 6 strikes (avg 40.4%, max 45.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Aug 28Oct 260.4%41.5%45.4%90149
$61.00Aug 28Oct 960.0%42.0%42.8%5382.6K
$61.50Aug 28Oct 960.5%45.5%32.9%8241.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Aug 28Oct 960.4%41.8%44.3%1.7K883
$61.00Aug 28Oct 260.0%41.6%44.2%5.6K3.1K
$61.50Aug 28Oct 960.5%45.5%32.9%5.8K2.0K

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 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$70.00Oct 9$0.56$2.44$0.5630%4.36$67.56
$59.50$60.00Oct 2$0.22$0.28$0.2260%1.27$59.72
$66.00$67.00Oct 9$0.24$0.76$0.2434%3.17$66.24
$58.00$59.00Oct 2$0.59$0.41$0.5968%0.69$58.59
$61.00$61.50Oct 9$0.19$0.31$0.1953%1.63$61.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.50$63.00Sep 18$0.30$0.20$0.3063%0.67$63.20
$62.00$61.50Sep 30$0.25$0.25$0.2552%1.00$61.75
$59.00$58.50Sep 9$0.13$0.37$0.1330%2.85$58.87
$61.50$61.00Sep 11$0.25$0.25$0.2552%1.00$61.25
$61.00$60.50Aug 31$0.21$0.29$0.2149%1.38$60.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.37, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$63.00Oct 9$0.23$0.23$0.2753%0.85$62.73
$61.50$62.00Sep 9$0.22$0.22$0.2853%0.79$61.72
$64.00$64.50Sep 18$0.16$0.16$0.3466%0.47$64.16
$61.50$62.00Aug 31$0.16$0.16$0.3460%0.47$61.66
$62.00$62.50Sep 4$0.18$0.18$0.3260%0.56$62.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Oct 9$0.27$0.27$0.7375%0.37$55.73
$60.00$59.50Oct 9$0.25$0.25$0.2557%1.00$59.75
$59.00$58.50Oct 2$0.22$0.22$0.2863%0.79$58.78
$54.00$53.00Oct 9$0.19$0.19$0.8182%0.23$53.81
$59.00$58.50Oct 9$0.22$0.22$0.2862%0.79$58.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.36, cheapest $0.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 28Aug 31$0.3760.0%29.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 28Aug 31$0.3560.0%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 1.03% of stock, avg 8.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Aug 28$0.33$0.30$0.63$60.37$61.631.03%
$60.50Aug 28$0.65$0.12$0.77$59.73$61.271.26%
$61.50Aug 28$0.14$0.64$0.78$60.72$62.281.28%
$60.00Aug 28$1.07$0.04$1.11$58.89$61.111.82%
$62.00Aug 28$0.07$1.04$1.11$60.89$63.111.82%
$61.00Aug 31$0.70$0.65$1.35$59.65$62.352.21%
$60.50Aug 31$0.97$0.44$1.41$59.09$61.912.31%
$61.50Aug 31$0.48$0.94$1.42$60.08$62.922.33%
$62.50Aug 28$0.04$1.51$1.55$60.95$64.052.54%
$59.50Aug 28$1.54$0.02$1.56$57.94$61.062.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.11% of stock, avg 5.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$63.00$60.00Aug 28$0.03$0.04$0.07$59.93$63.07
$62.50$60.00Aug 28$0.04$0.04$0.08$59.92$62.58
$62.00$60.00Aug 28$0.07$0.04$0.11$59.89$62.11
$63.00$60.50Aug 28$0.03$0.12$0.15$60.35$63.15
$62.50$60.50Aug 28$0.04$0.12$0.16$60.34$62.66
$62.00$60.50Aug 28$0.07$0.12$0.19$60.31$62.19
$63.50$59.00Aug 31$0.12$0.10$0.22$58.78$63.72
$61.50$60.00Aug 28$0.14$0.04$0.18$59.82$61.68
$61.50$60.50Aug 28$0.14$0.12$0.26$60.24$61.76
$63.00$59.00Aug 31$0.16$0.10$0.26$58.74$63.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 2.33, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5964/64Sep 18$0.35$0.1531%2.33$58.65$64.35
56/5764/64Sep 18$0.28$0.2243%1.27$56.72$64.28
57/5864/64Sep 18$0.29$0.2140%1.38$57.21$64.29
58/5864/64Sep 18$0.32$0.1834%1.78$58.18$64.32
58/5864/64Sep 18$0.30$0.2037%1.50$57.70$64.30
58/5866/66Sep 30$0.32$0.1833%1.78$58.18$65.82
55/5666/66Sep 30$0.25$0.2547%1.00$55.25$65.75
56/5766/66Sep 30$0.28$0.2241%1.27$56.72$65.78
58/5866/66Sep 25$0.28$0.2241%1.27$57.72$66.28
58/5866/66Sep 25$0.29$0.2138%1.38$57.71$65.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.50$61.00$61.50Aug 28$0.13$0.3748%2.85
$60.50$61.00$61.50Aug 31$0.05$0.4523%9.00
$60.00$60.50$61.00Aug 28$0.10$0.4038%4.00
$61.00$61.50$62.00Aug 31$0.06$0.4422%7.33
$61.00$61.50$62.00Aug 28$0.12$0.3838%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$61.50$62.00Aug 28$0.06$0.4438%7.33
$60.00$60.50$61.00Aug 28$0.10$0.4038%4.00
$60.00$60.50$61.00Aug 31$0.06$0.4422%7.33
$60.50$61.00$61.50Aug 28$0.16$0.3448%2.12
$59.50$60.00$60.50Aug 28$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. 171 found (best net $-1.66, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$60.501:2Aug 28-$0.23$0.27
$67.00$70.001:2Oct 9-$0.63$2.37
$61.50$62.001:2Aug 31-$0.16$0.34
$62.00$62.501:2Aug 31-$0.12$0.38
$70.00$71.001:2Sep 4-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$1.66$3.34
$62.00$61.501:2Aug 28-$0.24$0.26
$60.00$59.501:2Aug 31-$0.05$0.45
$60.50$60.001:2Aug 31-$0.14$0.36
$58.00$57.501:2Sep 2-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 182 found (best yield 5.00%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 9$3.050.472.5%5.00%7.46%131
$63.00Oct 9$2.850.453.3%4.67%7.95%3310
$63.50Oct 9$2.680.434.1%4.39%8.49%95
$64.00Oct 9$2.520.414.9%4.13%9.05%3748
$62.00Oct 9$3.250.491.6%5.33%6.97%234
$64.50Oct 9$2.350.395.7%3.85%9.59%205
$61.50Oct 9$3.450.510.8%5.66%6.48%7--
$65.00Oct 9$2.200.376.6%3.61%10.16%982
$65.50Oct 9$2.080.357.4%3.41%10.79%4--
$61.00Oct 9$3.650.530.0%5.98%5.98%5--

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 221,583
Total Puts 99,197
Put/Call Ratio 0.45
Net Difference 122,386

Prior's Put/Call Breakdown

Total Calls 90,481
Total Puts 31,110
Put/Call Ratio 0.34
Net Difference 59,371

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