Tour v526
SLV
iShares Silver Trust
$60.16 -4.16%
(8/28 12:20) ◀
|
Friday, August 28, 2026 (12:25pm)
January 2026
|
▶ (8/28 12:30)
◀ 8/28 12:25 ▶

Option Volume

Detail
ℹ
Current (08/28 12:25pm) 345,769
Calls: 235,288 (68%)
Puts: 110,481 (32%)
Prior (08/27) 126,007
Calls: 93,411 (74%)
Puts: 32,596 (26%)
Current vs Prior +174.40%
Calls: +151.88% (Calls)
Puts: +238.94% (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 +4.82%
Calls: -8.19%
Puts: +50.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 12:25pm) $39.98M
Calls: $16.00M (40%)
Puts: $23.98M (60%)
Prior (08/27) $25.90M
Calls: $23.47M (91%)
Puts: $2.43M (9%)
Current vs Prior +54.36%
Calls: -31.83%
Puts: +886.66%
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 -13.94%
Calls: -57.31%
Puts: +167.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 12:25pm) 0.47
Prior (08/27) 0.35
Current vs Prior +34.56%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +43.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 12:25pm) 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 1.58% | 2.84%1.58% | 5.04%8.34% | 13.80%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -35.21% | -16.63%-35.22% | -9.67%-6.80% | -3.78%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -36.70% | -23.17%-46.86% | -17.11%+41.04% | +8.40%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -35.21% | -16.63%-35.22% | -9.67%-6.80% | -3.78%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.93% | 14.57%
Calls: 21.43% | 13.75%
Puts: 26.42% | 15.38%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +153.50% | +184.57%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +76.40% | +78.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. Unusually high activity with volume up 174% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (235,288 calls vs 110,481 puts). P/C ratio rising 35% - increased hedging/bearish 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
12:25BEARISHBULLISHBULLISH
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 526 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 258.608.70$8.651.2%20.905
$49.00Sep 1811.2511.40$11.331.3%10.978.5K
$50.50Sep 3010.0510.20$10.131.5%--0.91134
$50.50Sep 189.809.95$9.881.5%--0.95541
$48.50Sep 3011.8512.05$11.951.7%--0.9397
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 29.809.95$9.881.5%--1.0019
$72.00Sep 3012.1512.35$12.251.6%--0.87762
$68.50Sep 309.009.15$9.071.7%--0.802.3K
$72.00Sep 411.8012.00$11.901.7%11.003
$72.00Aug 2811.7511.95$11.851.7%511.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.62, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 280.190.22$0.2114.3%4560.37131
$60.50Aug 310.510.61$0.5617.9%240.44138
$60.00Aug 310.740.85$0.8013.7%2150.564.3K
$61.50Sep 20.520.62$0.5717.5%2540.33250
$61.00Sep 20.670.78$0.7315.1%2610.40268
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 280.850.98$0.9214.1%6.4K0.803.1K
$60.00Aug 310.580.67$0.6314.3%1.2K0.44844
$60.50Aug 310.840.98$0.9115.4%8460.56727
$59.00Sep 20.490.59$0.5418.5%1130.3188
$59.50Sep 20.670.78$0.7315.1%290.3876

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 380 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 2811.5511.75$11.651.7%1301.00110
$50.00Aug 2810.0510.25$10.152.0%1101.00783
$50.50Aug 289.559.75$9.652.1%1011.00230
$51.50Aug 288.558.75$8.652.3%911.00268
$52.50Aug 287.557.75$7.652.6%690.99417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Aug 283.253.45$3.356.0%3.1K1.00206
$64.00Aug 283.753.95$3.855.2%1.4K1.001.0K
$64.50Aug 284.254.45$4.354.6%1961.0014
$65.00Aug 284.754.95$4.854.1%4361.00257
$65.50Aug 285.255.45$5.353.7%1561.009

Most actively traded options today. High liquidity = easy entry/exit. 732 active (total vol 322.0K, top 23.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.010.03$0.02100.0%23.3K0.0310.7K
$63.00Sep 40.460.54$0.5016.0%15.1K0.246.8K
$70.00Sep 180.340.38$0.3611.1%13.9K0.1166.6K
$62.50Aug 280.020.03$0.0333.3%12.1K0.052.3K
$64.00Aug 280.010.02$0.0250.0%11.9K0.027.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 281.791.90$1.855.9%16.8K0.932.6K
$62.50Aug 282.282.44$2.366.8%11.8K0.941.7K
$61.00Aug 280.850.98$0.9214.1%6.4K0.803.1K
$61.50Aug 281.301.46$1.3811.6%6.1K0.892.0K
$63.00Aug 282.772.94$2.865.9%5.1K0.951.6K

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 53.3%, max 62.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Aug 28Oct 972.5%45.1%60.7%1.6K2.6K
$60.00Aug 28Oct 966.0%41.9%57.7%1.0K7.4K
$60.50Aug 28Oct 268.4%44.5%53.7%461149
$59.50Aug 28Oct 958.9%41.9%40.6%76766
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Aug 28Oct 272.5%44.5%62.8%6.5K3.1K
$60.00Aug 28Oct 966.0%41.9%57.7%4.3K7.2K
$60.50Aug 28Oct 968.4%44.8%52.5%2.9K883
$59.50Aug 28Oct 958.9%41.9%40.6%1.2K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 5.25, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$70.00Oct 9$0.48$2.52$0.4828%5.25$67.48
$60.00$61.00Oct 9$0.42$0.58$0.4254%1.38$60.42
$66.00$67.00Oct 9$0.20$0.80$0.2031%4.00$66.20
$58.00$59.00Oct 9$0.53$0.47$0.5363%0.89$58.53
$59.50$60.00Oct 2$0.20$0.30$0.2056%1.50$59.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.00$71.50Sep 18$0.32$0.18$0.3290%0.56$71.68
$63.00$62.50Sep 11$0.22$0.28$0.2269%1.27$62.78
$65.50$65.00Sep 18$0.30$0.20$0.3076%0.67$65.20
$66.00$65.50Sep 30$0.33$0.17$0.3372%0.52$65.67
$63.50$63.00Oct 2$0.28$0.22$0.2862%0.79$63.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.45, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Aug 28$0.12$0.12$0.3863%0.32$60.62
$63.00$63.50Sep 11$0.14$0.14$0.3669%0.39$63.14
$61.00$61.50Aug 31$0.13$0.13$0.3766%0.35$61.13
$62.50$63.00Sep 9$0.13$0.13$0.3768%0.35$62.63
$61.00$61.50Sep 2$0.16$0.16$0.3460%0.47$61.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Oct 9$0.31$0.31$0.6972%0.45$55.69
$60.00$59.50Oct 2$0.28$0.28$0.2254%1.27$59.72
$60.00$59.50Aug 28$0.17$0.17$0.3360%0.52$59.83
$58.50$58.00Oct 2$0.23$0.23$0.2761%0.85$58.27
$59.00$58.50Sep 30$0.24$0.24$0.2659%0.92$58.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.37, cheapest $0.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.3568.4%32.0%
$60.00Aug 28Aug 31$0.3866.0%30.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.3868.4%32.0%
$60.00Aug 28Aug 31$0.3766.0%30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 1.13% of stock, avg 8.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 28$0.42$0.26$0.68$59.32$60.681.13%
$60.50Aug 28$0.21$0.53$0.74$59.76$61.241.23%
$59.50Aug 28$0.76$0.09$0.85$58.65$60.351.41%
$61.00Aug 28$0.09$0.92$1.01$59.99$62.011.68%
$59.00Aug 28$1.21$0.05$1.26$57.74$60.262.09%
$61.50Aug 28$0.05$1.38$1.43$60.07$62.932.38%
$60.00Aug 31$0.80$0.63$1.43$58.57$61.432.38%
$60.50Aug 31$0.56$0.91$1.47$59.03$61.972.44%
$59.50Aug 31$1.10$0.43$1.53$57.97$61.032.54%
$61.00Aug 31$0.40$1.24$1.64$59.36$62.642.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.13% of stock, avg 5.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$59.00Aug 28$0.03$0.05$0.08$58.92$62.08
$61.50$59.00Aug 28$0.05$0.05$0.10$58.90$61.60
$62.00$59.50Aug 28$0.03$0.09$0.12$59.38$62.12
$61.50$59.50Aug 28$0.05$0.09$0.14$59.36$61.64
$61.00$59.00Aug 28$0.09$0.05$0.14$58.86$61.14
$61.00$59.50Aug 28$0.09$0.09$0.18$59.32$61.18
$62.50$58.00Aug 31$0.12$0.10$0.22$57.78$62.72
$62.50$58.50Aug 31$0.12$0.17$0.29$58.21$62.79
$62.00$58.00Aug 31$0.19$0.10$0.29$57.71$62.29
$60.50$59.00Aug 28$0.21$0.05$0.26$58.74$60.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 1.78, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5766/66Oct 9$0.32$0.1835%1.78$56.68$65.82
57/5865/66Sep 30$0.31$0.1936%1.63$57.19$65.31
58/5863/64Sep 11$0.29$0.2140%1.38$57.71$63.29
58/5863/64Sep 11$0.31$0.1936%1.63$58.19$63.31
57/5863/64Sep 11$0.27$0.2343%1.17$57.23$63.27
56/5765/66Sep 25$0.28$0.2241%1.27$56.72$65.28
56/5764/64Sep 25$0.30$0.2037%1.50$56.70$64.30
56/5665/66Sep 30$0.28$0.2241%1.27$56.22$65.28
56/5763/64Sep 11$0.25$0.2547%1.00$56.75$63.25
57/5866/66Oct 9$0.32$0.1833%1.78$57.18$65.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Aug 28$0.09$0.4141%4.56
$59.50$60.00$60.50Aug 28$0.13$0.3746%2.85
$59.50$60.00$60.50Aug 31$0.06$0.4422%7.33
$60.50$61.00$61.50Aug 28$0.08$0.4227%5.25
$61.00$61.50$62.00Aug 31$0.05$0.4516%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Aug 28$0.10$0.4046%4.00
$60.00$60.50$61.00Aug 31$0.05$0.4522%9.00
$60.00$60.50$61.00Aug 28$0.12$0.3841%3.17
$60.50$61.00$61.50Aug 28$0.07$0.4327%6.14
$60.50$61.00$61.50Aug 31$0.06$0.4419%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. 174 found (best net $-2.15, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.50$60.001:2Aug 28-$0.08$0.42
$59.00$59.501:2Aug 28-$0.31$0.19
$67.00$70.001:2Oct 9-$0.57$2.43
$61.00$61.501:2Aug 31-$0.14$0.36
$61.50$62.001:2Aug 31-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$2.15$2.85
$61.00$60.501:2Aug 28-$0.14$0.36
$59.50$59.001:2Aug 31-$0.09$0.41
$59.00$58.501:2Aug 31-$0.08$0.42
$57.50$57.001:2Sep 2-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 4.42%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 9$2.660.443.9%4.42%8.31%141
$63.00Oct 9$2.490.424.7%4.14%8.86%3310
$62.00Oct 9$2.830.463.1%4.70%7.76%234
$61.00Oct 9$3.250.501.4%5.40%6.80%7--
$63.50Oct 9$2.330.405.5%3.87%9.42%95
$61.50Oct 9$3.000.482.2%4.99%7.21%7--
$64.00Oct 9$2.190.386.4%3.64%10.02%3748
$64.50Oct 9$2.060.367.2%3.42%10.64%205
$65.50Oct 9$1.810.338.9%3.01%11.88%4--
$65.00Oct 9$1.920.348.1%3.19%11.24%982

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 235,288
Total Puts 110,481
Put/Call Ratio 0.47
Net Difference 124,807

Prior's Put/Call Breakdown

Total Calls 93,411
Total Puts 32,596
Put/Call Ratio 0.35
Net Difference 60,815

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