Tour v526
SLV
iShares Silver Trust
$60.41 -3.76%
(8/28 12:25) ◀
|
Friday, August 28, 2026 (12:30pm)
January 2026
|
▶ (8/28 12:35)
◀ 8/28 12:30 ▶

Option Volume

Detail
ℹ
Current (08/28 12:30pm) 352,029
Calls: 238,589 (68%)
Puts: 113,440 (32%)
Prior (08/27) 126,920
Calls: 94,126 (74%)
Puts: 32,794 (26%)
Current vs Prior +177.36%
Calls: +153.48% (Calls)
Puts: +245.92% (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 +6.72%
Calls: -6.90%
Puts: +54.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 12:30pm) $39.71M
Calls: $17.22M (43%)
Puts: $22.49M (57%)
Prior (08/27) $26.02M
Calls: $23.58M (91%)
Puts: $2.44M (9%)
Current vs Prior +52.64%
Calls: -26.98%
Puts: +823.22%
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 -14.51%
Calls: -54.06%
Puts: +150.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 12:30pm) 0.48
Prior (08/27) 0.35
Current vs Prior +36.47%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +44.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 12:30pm) 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% | 2.78%1.59% | 5.05%8.41% | 13.82%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -34.80% | -18.43%-34.81% | -9.45%-6.08% | -3.60%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -36.30% | -24.83%-46.53% | -16.90%+42.14% | +8.61%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -34.80% | -18.43%-34.81% | -9.45%-6.08% | -3.60%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.75% | 14.99%
Calls: 25.00% | 13.98%
Puts: 22.50% | 16.00%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +151.59% | +192.77%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +75.07% | +83.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 53% vs prior. Unusually high activity with volume up 177% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (238,589 calls vs 113,440 puts). P/C ratio rising 36% - 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
12:30BEARISHBULLISHBULLISH
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 561 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 3011.6511.80$11.731.3%--0.93936
$54.00Sep 257.107.20$7.151.4%--0.8440
$55.00Sep 306.456.55$6.501.5%270.792.0K
$51.50Sep 309.359.50$9.431.6%110.89371
$48.50Sep 3012.1012.30$12.201.6%--0.9397
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 210.2010.35$10.271.5%--0.8229
$70.00Sep 2510.0010.15$10.071.5%80.8542
$70.00Aug 289.559.70$9.631.6%960.99--
$69.50Sep 189.359.50$9.431.6%--0.882.9K
$69.00Sep 118.708.85$8.771.7%600.9113

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.57, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 280.290.32$0.319.7%9090.45131
$59.50Aug 280.911.04$0.9813.3%800.84765
$61.00Aug 310.410.49$0.4517.8%2670.37313
$60.50Aug 310.610.69$0.6512.3%700.48138
$60.00Aug 310.860.99$0.9314.0%2420.594.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 280.700.79$0.7512.0%6.6K0.763.1K
$60.00Aug 310.480.53$0.519.8%1.2K0.41844
$60.50Aug 310.690.81$0.7516.0%8490.52727
$58.00Sep 20.240.27$0.2611.5%1090.17234
$58.50Sep 20.330.40$0.3718.9%310.2360

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 2811.8012.00$11.901.7%1301.00110
$49.00Aug 2811.3011.50$11.401.8%641.00240
$49.50Aug 2810.8011.00$10.901.8%921.00258
$50.00Aug 2810.3010.50$10.401.9%1101.00783
$50.50Aug 289.8010.00$9.902.0%1011.00230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.50Sep 29.009.25$9.132.7%--1.0010
$70.00Sep 29.509.75$9.632.6%--1.0019
$70.50Sep 210.0010.25$10.132.5%--1.0011
$71.00Sep 210.5010.75$10.632.4%--1.0011
$71.00Aug 2810.5010.70$10.601.9%971.001

Most actively traded options today. High liquidity = easy entry/exit. 735 active (total vol 328.2K, top 23.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.010.02$0.0250.0%23.4K0.0310.7K
$63.00Sep 40.530.58$0.559.1%15.1K0.266.8K
$70.00Sep 180.360.40$0.3810.5%14.0K0.1266.6K
$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 281.571.70$1.647.9%17.0K0.932.6K
$62.50Aug 282.062.20$2.136.6%11.8K0.951.7K
$61.00Aug 280.700.79$0.7512.0%6.6K0.763.1K
$61.50Aug 281.111.24$1.1811.0%6.1K0.872.0K
$63.00Aug 282.552.70$2.635.7%5.1K0.971.6K

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 60.3%, max 69.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Aug 28Oct 971.5%42.1%69.7%81766
$60.50Aug 28Oct 267.6%41.9%61.5%914149
$60.00Aug 28Oct 965.5%42.1%55.4%1.0K7.4K
$61.00Aug 28Oct 970.2%45.7%53.6%1.7K2.6K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Aug 28Oct 971.5%42.1%69.7%1.2K1.4K
$60.50Aug 28Oct 967.6%42.0%61.1%3.7K883
$61.00Aug 28Oct 270.2%45.1%55.7%6.7K3.1K
$60.00Aug 28Oct 965.5%42.1%55.4%4.5K7.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 4.88, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$70.00Oct 9$0.51$2.49$0.5128%4.88$67.51
$58.00$59.00Oct 9$0.53$0.47$0.5364%0.89$58.53
$66.00$67.00Oct 9$0.21$0.79$0.2132%3.76$66.21
$56.00$57.00Oct 2$0.65$0.35$0.6574%0.54$56.65
$58.00$59.00Oct 2$0.55$0.45$0.5564%0.82$58.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Sep 11$0.32$0.18$0.3268%0.56$62.68
$60.00$59.50Aug 31$0.16$0.34$0.1641%2.12$59.84
$60.00$59.50Sep 2$0.19$0.31$0.1943%1.63$59.81
$63.00$62.50Oct 2$0.29$0.21$0.2959%0.72$62.71
$61.50$61.00Sep 2$0.31$0.19$0.3165%0.61$61.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.43, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Aug 28$0.18$0.18$0.3255%0.56$60.68
$62.50$63.00Sep 9$0.15$0.15$0.3567%0.43$62.65
$60.50$61.00Aug 31$0.20$0.20$0.3052%0.67$60.70
$61.50$62.00Aug 31$0.10$0.10$0.4072%0.25$61.60
$61.00$61.50Sep 2$0.18$0.18$0.3258%0.56$61.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Oct 9$0.30$0.30$0.7072%0.43$55.70
$59.50$59.00Oct 9$0.26$0.26$0.2457%1.08$59.24
$55.00$54.00Oct 9$0.25$0.25$0.7576%0.33$54.75
$60.00$59.50Oct 9$0.26$0.26$0.2454%1.08$59.74
$56.50$56.00Oct 2$0.17$0.17$0.3372%0.52$56.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.35, cheapest $0.34)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.3467.6%31.7%
$60.00Aug 28Aug 31$0.3765.5%30.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.3567.6%31.7%
$60.00Aug 28Aug 31$0.3465.5%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 1.18% of stock, avg 8.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.50Aug 28$0.31$0.40$0.71$59.79$61.211.18%
$60.00Aug 28$0.56$0.17$0.73$59.27$60.731.21%
$61.00Aug 28$0.13$0.75$0.88$60.12$61.881.46%
$59.50Aug 28$0.98$0.07$1.05$58.45$60.551.74%
$61.50Aug 28$0.07$1.18$1.25$60.25$62.752.07%
$60.50Aug 31$0.65$0.75$1.40$59.10$61.902.32%
$60.00Aug 31$0.93$0.51$1.44$58.56$61.442.38%
$59.00Aug 28$1.44$0.03$1.47$57.53$60.472.43%
$61.00Aug 31$0.45$1.06$1.51$59.49$62.512.50%
$59.50Aug 31$1.25$0.35$1.60$57.90$61.102.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.12% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$59.00Aug 28$0.04$0.03$0.07$58.93$62.07
$61.50$59.00Aug 28$0.07$0.03$0.10$58.90$61.60
$62.00$59.50Aug 28$0.04$0.07$0.11$59.39$62.11
$61.50$59.50Aug 28$0.07$0.07$0.14$59.36$61.64
$61.00$59.00Aug 28$0.13$0.03$0.16$58.84$61.16
$61.00$59.50Aug 28$0.13$0.07$0.20$59.30$61.20
$62.50$58.00Aug 31$0.14$0.08$0.22$57.78$62.72
$62.50$58.50Aug 31$0.14$0.13$0.27$58.23$62.77
$62.00$60.00Aug 28$0.04$0.17$0.21$59.79$62.21
$61.50$60.00Aug 28$0.07$0.17$0.24$59.76$61.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.63, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5862/63Sep 9$0.31$0.1936%1.63$58.19$62.81
56/5664/65Oct 2$0.30$0.2037%1.50$56.20$64.80
56/5764/65Sep 25$0.29$0.2139%1.38$56.71$64.79
57/5865/66Oct 9$0.33$0.1731%1.94$57.17$65.33
57/5866/66Oct 9$0.32$0.1833%1.78$57.18$65.82
54/5564/65Sep 25$0.24$0.2648%0.92$54.76$64.74
58/5862/63Sep 9$0.28$0.2240%1.27$57.72$62.78
57/5864/64Sep 18$0.28$0.2240%1.27$57.22$64.28
57/5864/65Sep 30$0.31$0.1934%1.63$57.19$64.81
57/5865/66Sep 30$0.30$0.2036%1.50$57.20$65.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Aug 28$0.07$0.4344%6.14
$60.50$61.00$61.50Aug 31$0.06$0.4420%7.33
$59.00$59.50$60.00Aug 31$0.06$0.4420%7.33
$60.00$60.50$61.00Aug 31$0.08$0.4222%5.25
$60.00$60.50$61.00Sep 2$0.06$0.4415%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Aug 28$0.12$0.3844%3.17
$60.50$61.00$61.50Aug 28$0.08$0.4232%5.25
$59.00$59.50$60.00Aug 28$0.06$0.4426%7.33
$59.50$60.00$60.50Aug 28$0.13$0.3740%2.85
$60.00$60.50$61.00Aug 31$0.07$0.4322%6.14

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 $-2.03, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.50$60.001:2Aug 28-$0.14$0.36
$60.00$60.501:2Aug 28-$0.06$0.44
$67.00$70.001:2Oct 9-$0.59$2.41
$62.00$62.501:2Aug 31-$0.07$0.43
$61.50$62.001:2Aug 31-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$2.03$2.97
$61.00$60.501:2Aug 28-$0.05$0.45
$61.50$61.001:2Aug 28-$0.32$0.18
$59.50$59.001:2Aug 31-$0.09$0.41
$60.00$59.501:2Aug 31-$0.19$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 4.65%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 9$2.810.443.5%4.65%8.11%141
$62.00Oct 9$2.960.462.6%4.90%7.53%234
$63.00Oct 9$2.600.424.3%4.30%8.59%3310
$64.50Oct 9$2.170.376.8%3.59%10.36%205
$61.50Oct 9$3.150.481.8%5.21%7.02%7--
$63.50Oct 9$2.440.405.1%4.04%9.15%95
$64.00Oct 9$2.300.385.9%3.81%9.75%3748
$61.00Oct 9$3.350.501.0%5.55%6.52%7--
$65.00Oct 9$2.000.357.6%3.31%10.91%982
$65.50Oct 9$1.900.338.4%3.15%11.57%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 238,589
Total Puts 113,440
Put/Call Ratio 0.48
Net Difference 125,149

Prior's Put/Call Breakdown

Total Calls 94,126
Total Puts 32,794
Put/Call Ratio 0.35
Net Difference 61,332

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