Tour v526
SLV
iShares Silver Trust
$60.60 -3.47%
(8/28 12:15) ◀
|
Friday, August 28, 2026 (12:20pm)
January 2026
|
▶ (8/28 12:25)
◀ 8/28 12:20 ▶

Option Volume

Detail
ℹ
Current (08/28 12:20pm) 330,130
Calls: 226,753 (69%)
Puts: 103,377 (31%)
Prior (08/27) 123,482
Calls: 91,556 (74%)
Puts: 31,926 (26%)
Current vs Prior +167.35%
Calls: +147.67% (Calls)
Puts: +223.80% (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 +0.08%
Calls: -11.52%
Puts: +40.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 12:20pm) $36.06M
Calls: $16.52M (46%)
Puts: $19.53M (54%)
Prior (08/27) $25.69M
Calls: $23.28M (91%)
Puts: $2.41M (9%)
Current vs Prior +40.35%
Calls: -29.02%
Puts: +709.74%
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 -22.38%
Calls: -55.92%
Puts: +117.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 12:20pm) 0.46
Prior (08/27) 0.35
Current vs Prior +30.74%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +39.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 12:20pm) 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 1.50% | 2.71%1.50% | 4.90%8.30% | 13.61%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -38.39% | -20.62%-38.39% | -12.10%-7.29% | -5.05%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -39.81% | -26.85%-49.47% | -19.34%+40.30% | +6.97%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -38.39% | -20.62%-38.39% | -12.10%-7.29% | -5.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.21% | 9.97%
Calls: 23.68% | 12.16%
Puts: 20.75% | 7.78%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +135.28% | +94.73%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +63.72% | +22.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 167% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (226,753 calls vs 103,377 puts). P/C ratio rising 31% - increased hedging/bearish positioning. Call-heavy open interest (1,607,462 calls vs 728,030 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
12:20BEARISHBULLISHBULLISH
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 559 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 2812.0512.20$12.131.2%1301.00110
$49.00Aug 2811.5511.70$11.631.3%640.99240
$49.00Aug 3111.5511.70$11.631.3%280.9927
$49.50Sep 1111.1511.30$11.231.3%--0.9838
$49.50Aug 2811.0511.20$11.131.3%920.99258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 3012.2012.35$12.271.2%--0.87146
$72.00Aug 2811.3011.45$11.381.3%501.00--
$71.50Aug 3110.8010.95$10.881.4%--1.0014
$71.00Aug 2810.3010.45$10.381.4%951.001
$70.50Aug 319.809.95$9.881.5%--1.0012

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.56, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 280.150.18$0.1618.8%5670.362.6K
$60.00Aug 280.640.78$0.7119.7%3430.827.4K
$61.00Aug 310.470.56$0.5217.3%1580.43313
$60.50Aug 310.690.78$0.7412.2%240.55138
$62.50Sep 20.380.45$0.4216.7%6070.26659
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 280.871.00$0.9413.8%6.0K0.832.0K
$59.50Aug 310.260.27$0.273.7%2210.23351
$60.00Aug 310.360.43$0.4017.5%1.1K0.33844
$60.50Aug 310.550.64$0.6015.0%7300.45727
$61.00Aug 310.860.93$0.907.8%1.5K0.56326

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 383 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 2812.0512.20$12.131.2%1301.00110
$50.00Aug 2810.5510.70$10.631.4%1101.00783
$50.50Aug 2810.0510.20$10.131.5%1011.00230
$51.50Aug 289.059.20$9.131.6%911.00268
$52.50Aug 288.058.20$8.131.8%691.00417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Aug 282.802.96$2.885.6%3.1K1.00206
$64.00Aug 283.303.45$3.384.4%1.3K1.001.0K
$64.50Aug 283.803.95$3.883.9%1961.0014
$65.00Aug 284.304.45$4.383.4%4361.00257
$65.50Aug 284.804.95$4.883.1%1561.009

Most actively traded options today. High liquidity = easy entry/exit. 733 active (total vol 306.7K, top 23.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.010.03$0.02100.0%23.3K0.0410.7K
$63.00Sep 40.540.61$0.5712.3%15.1K0.276.8K
$62.50Aug 280.020.03$0.0333.3%12.1K0.052.3K
$64.00Aug 280.010.02$0.0250.0%11.9K0.037.9K
$70.00Sep 180.370.41$0.3910.3%10.8K0.1266.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 281.371.47$1.427.0%16.6K0.922.6K
$62.50Aug 281.811.96$1.897.9%11.6K0.951.7K
$61.50Aug 280.871.00$0.9413.8%6.0K0.832.0K
$61.00Aug 280.480.59$0.5320.8%6.0K0.653.1K
$63.00Aug 282.302.46$2.386.7%5.1K0.961.6K

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 43.8%, max 49.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.50Aug 28Oct 967.2%45.0%49.2%1.0K1.1K
$60.00Aug 28Oct 961.9%41.6%48.8%9837.4K
$60.50Aug 28Oct 258.1%41.5%40.1%95149
$61.00Aug 28Oct 961.4%44.8%37.1%5732.6K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.50Aug 28Oct 967.2%45.1%49.1%6.0K2.0K
$60.00Aug 28Oct 961.9%41.6%48.9%3.1K7.2K
$60.50Aug 28Oct 958.1%41.8%38.9%2.1K883
$61.00Aug 28Oct 261.4%44.5%38.0%6.1K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 4.88, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$70.00Oct 9$0.51$2.49$0.5129%4.88$67.51
$66.00$67.00Oct 9$0.21$0.79$0.2132%3.76$66.21
$60.00$61.00Oct 9$0.45$0.55$0.4556%1.22$60.45
$59.00$59.50Oct 2$0.22$0.28$0.2261%1.27$59.22
$69.00$70.00Oct 2$0.13$0.87$0.1321%6.69$69.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Sep 4$0.17$0.33$0.1741%1.94$59.83
$62.00$61.50Sep 2$0.32$0.18$0.3268%0.56$61.68
$61.00$60.50Sep 4$0.24$0.26$0.2452%1.08$60.76
$64.00$63.50Oct 2$0.30$0.20$0.3062%0.67$63.70
$63.00$62.50Sep 11$0.32$0.18$0.3266%0.56$62.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.41, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Oct 2$0.25$0.25$0.2549%1.00$61.25
$62.00$62.50Oct 9$0.22$0.22$0.2853%0.79$62.22
$61.00$61.50Sep 4$0.21$0.21$0.2952%0.72$61.21
$62.50$63.00Sep 4$0.13$0.13$0.3768%0.35$62.63
$61.50$62.00Sep 9$0.19$0.19$0.3156%0.61$61.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Oct 9$0.29$0.29$0.7174%0.41$55.71
$60.50$60.00Oct 9$0.28$0.28$0.2254%1.27$60.22
$59.50$59.00Sep 4$0.21$0.21$0.2965%0.72$59.29
$60.50$60.00Sep 4$0.27$0.27$0.2354%1.17$60.23
$60.50$60.00Sep 25$0.27$0.27$0.2353%1.17$60.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.36, cheapest $0.36)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 28Aug 31$0.3661.4%30.7%
$60.50Aug 28Aug 31$0.3658.1%29.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 28Aug 31$0.3761.4%30.7%
$60.50Aug 28Aug 31$0.3558.1%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 1.04% of stock, avg 8.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.50Aug 28$0.38$0.25$0.63$59.87$61.131.04%
$61.00Aug 28$0.16$0.53$0.69$60.31$61.691.14%
$60.00Aug 28$0.71$0.09$0.80$59.20$60.801.32%
$61.50Aug 28$0.08$0.94$1.02$60.48$62.521.68%
$59.50Aug 28$1.16$0.03$1.19$58.31$60.691.96%
$60.50Aug 31$0.74$0.60$1.34$59.16$61.842.21%
$60.00Aug 31$1.02$0.40$1.42$58.58$61.422.34%
$61.00Aug 31$0.52$0.90$1.42$59.58$62.422.34%
$62.00Aug 28$0.04$1.42$1.46$60.54$63.462.41%
$61.50Aug 31$0.36$1.22$1.58$59.92$63.082.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 5.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$59.50Aug 28$0.03$0.03$0.06$59.44$62.56
$62.00$59.50Aug 28$0.04$0.03$0.07$59.43$62.07
$61.50$59.50Aug 28$0.08$0.03$0.11$59.39$61.61
$62.50$60.00Aug 28$0.03$0.09$0.12$59.88$62.62
$62.00$60.00Aug 28$0.04$0.09$0.13$59.87$62.13
$61.50$60.00Aug 28$0.08$0.09$0.17$59.83$61.67
$63.00$58.50Aug 31$0.11$0.09$0.20$58.30$63.20
$61.00$59.50Aug 28$0.16$0.03$0.19$59.31$61.19
$63.00$59.00Aug 31$0.11$0.15$0.26$58.74$63.26
$62.50$58.50Aug 31$0.17$0.09$0.26$58.24$62.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 2.12, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
59/6062/63Sep 4$0.34$0.1633%2.12$59.16$62.84
58/5864/65Sep 25$0.33$0.1734%1.94$57.67$64.83
57/5864/65Sep 25$0.31$0.1937%1.63$57.19$64.81
57/5865/66Oct 2$0.32$0.1835%1.78$57.18$65.32
58/5865/66Oct 2$0.33$0.1732%1.94$57.67$65.33
55/5665/66Oct 2$0.27$0.2344%1.17$55.23$65.27
54/5465/66Oct 2$0.25$0.2548%1.00$54.25$65.25
56/5665/66Oct 2$0.29$0.2140%1.38$56.21$65.29
57/5866/66Oct 9$0.32$0.1833%1.78$57.18$65.82
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. 52 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Aug 28$0.11$0.3946%3.55
$60.00$60.50$61.00Aug 31$0.06$0.4423%7.33
$61.00$61.50$62.00Aug 31$0.05$0.4520%9.00
$60.50$61.00$61.50Aug 31$0.06$0.4422%7.33
$60.50$61.00$61.50Aug 28$0.14$0.3643%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Aug 28$0.12$0.3846%3.17
$60.50$61.00$61.50Aug 28$0.13$0.3744%2.85
$61.00$61.50$62.00Aug 28$0.07$0.4328%6.14
$61.00$61.50$62.00Aug 31$0.06$0.4420%7.33
$59.50$60.00$60.50Aug 28$0.10$0.4031%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-1.81, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$60.501:2Aug 28-$0.05$0.45
$59.50$60.001:2Aug 28-$0.26$0.24
$67.00$70.001:2Oct 9-$0.61$2.39
$62.00$62.501:2Aug 31-$0.09$0.41
$63.00$63.501:2Aug 31-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$1.81$3.19
$61.50$61.001:2Aug 28-$0.12$0.38
$62.00$61.501:2Aug 28-$0.46$0.04
$60.00$59.501:2Aug 31-$0.14$0.36
$60.50$60.001:2Aug 31-$0.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 5.03%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 9$3.050.472.3%5.03%7.34%234
$63.00Oct 9$2.680.434.0%4.42%8.38%3310
$62.50Oct 9$2.850.453.1%4.70%7.84%141
$63.50Oct 9$2.510.414.8%4.14%8.93%95
$64.00Oct 9$2.340.405.6%3.86%9.47%3748
$61.50Oct 9$3.250.491.5%5.36%6.85%7--
$64.50Oct 9$2.210.386.4%3.65%10.08%205
$61.00Oct 9$3.450.520.7%5.69%6.35%6--
$65.00Oct 9$2.060.367.3%3.40%10.66%982
$65.50Oct 9$1.930.348.1%3.18%11.27%4--

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 226,753
Total Puts 103,377
Put/Call Ratio 0.46
Net Difference 123,376

Prior's Put/Call Breakdown

Total Calls 91,556
Total Puts 31,926
Put/Call Ratio 0.35
Net Difference 59,630

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