Tour v526
SLV
iShares Silver Trust
$60.06 -4.33%
(8/28 12:30) ◀
|
Friday, August 28, 2026 (12:35pm)
January 2026
|
▶ (8/28 12:40)
◀ 8/28 12:35 ▶

Option Volume

Detail
ℹ
Current (08/28 12:35pm) 363,463
Calls: 245,413 (68%)
Puts: 118,050 (32%)
Prior (08/27) 127,487
Calls: 94,504 (74%)
Puts: 32,983 (26%)
Current vs Prior +185.10%
Calls: +159.69% (Calls)
Puts: +257.91% (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 +10.18%
Calls: -4.24%
Puts: +60.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 12:35pm) $43.10M
Calls: $17.11M (40%)
Puts: $25.99M (60%)
Prior (08/27) $26.17M
Calls: $23.74M (91%)
Puts: $2.43M (9%)
Current vs Prior +64.67%
Calls: -27.91%
Puts: +968.80%
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 -7.22%
Calls: -54.33%
Puts: +189.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 12:35pm) 0.48
Prior (08/27) 0.35
Current vs Prior +37.83%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +46.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 12:35pm) 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 1.68% | 2.83%1.68% | 5.13%8.44% | 13.90%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -31.01% | -16.98%-31.01% | -8.03%-5.72% | -3.04%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -32.59% | -23.49%-43.41% | -15.60%+42.69% | +9.24%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -31.01% | -16.98%-31.01% | -8.03%-5.72% | -3.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.84% | 8.38%
Calls: 21.62% | 9.46%
Puts: 14.06% | 7.29%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +88.98% | +63.67%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +31.51% | +2.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($25.99M). Elevated premium activity with dollar volume up 65% vs prior. Unusually high activity with volume up 185% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (245,413 calls vs 118,050 puts).

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
12:35BEARISHBULLISHBULLISH
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 563 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 1811.1511.30$11.231.3%10.948.5K
$53.50Sep 307.357.45$7.401.4%--0.831.4K
$49.00Sep 411.0011.15$11.081.4%--0.9951
$50.00Oct 210.4510.60$10.521.4%--0.91122
$50.50Sep 309.9510.10$10.021.5%--0.91134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 2810.9011.05$10.981.4%971.001
$71.00Sep 210.9011.05$10.981.4%--0.9811
$70.00Oct 210.5010.65$10.581.4%--0.8229
$70.00Sep 3010.4510.60$10.521.4%50.842.9K
$72.00Sep 411.9012.10$12.001.7%11.003

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.58, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Aug 280.600.73$0.6719.4%830.74765
$63.50Aug 310.050.06$0.0616.7%1.1K0.06486
$60.50Aug 310.470.55$0.5115.7%890.40138
$60.00Aug 310.700.77$0.749.5%2980.514.3K
$63.00Sep 20.230.28$0.2619.2%9290.17653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.290.33$0.3112.9%5.1K0.477.2K
$60.50Aug 280.590.68$0.6414.1%3.8K0.69883
$59.50Aug 310.430.49$0.4613.0%4990.37351
$60.00Aug 310.650.71$0.688.8%1.3K0.49844
$60.50Aug 310.920.99$0.967.3%9540.60727

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
$49.00Aug 3110.9511.15$11.051.8%281.0027
$50.00Aug 319.9510.15$10.052.0%--1.00210
$51.00Aug 318.959.15$9.052.2%--1.0016
$51.50Aug 318.458.65$8.552.3%--1.0023
$52.00Aug 317.958.15$8.052.5%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 282.913.05$2.984.7%5.1K1.001.6K
$63.50Aug 283.403.55$3.474.3%3.1K1.00206
$64.00Aug 283.904.05$3.973.8%1.4K1.001.0K
$64.50Aug 284.354.55$4.454.5%1961.0014
$65.00Aug 284.855.05$4.954.0%4371.00257

Most actively traded options today. High liquidity = easy entry/exit. 742 active (total vol 339.5K, top 23.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.010.02$0.0250.0%23.5K0.0310.7K
$63.00Sep 40.470.50$0.496.1%15.2K0.236.8K
$70.00Sep 180.340.37$0.368.3%14.1K0.1166.6K
$62.50Aug 280.020.03$0.0333.3%12.2K0.042.3K
$64.00Aug 280.010.02$0.0250.0%11.9K0.027.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 281.922.06$1.997.0%17.0K0.952.6K
$62.50Aug 282.412.55$2.485.6%11.8K0.961.7K
$61.00Aug 280.981.09$1.0410.6%7.1K0.843.1K
$61.50Aug 281.441.57$1.518.6%6.3K0.932.0K
$60.00Aug 280.290.33$0.3112.9%5.1K0.477.2K

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 63.7%, max 70.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Aug 28Oct 970.7%42.2%67.4%84766
$61.00Aug 28Oct 976.6%45.9%67.0%1.8K2.6K
$60.00Aug 28Oct 969.1%42.1%64.1%1.2K7.4K
$60.50Aug 28Oct 970.6%45.6%54.6%1.6K131
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Aug 28Oct 276.6%44.9%70.7%7.2K3.1K
$59.50Aug 28Oct 970.7%42.2%67.4%1.3K1.4K
$60.00Aug 28Oct 969.1%42.1%64.1%5.2K7.2K
$60.50Aug 28Oct 970.6%45.6%54.6%3.8K883

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 5.76, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$70.00Oct 9$0.37$2.13$0.3726%5.76$67.87
$66.00$67.00Oct 9$0.20$0.80$0.2030%4.00$66.20
$58.00$59.00Oct 9$0.52$0.48$0.5262%0.92$58.52
$60.50$61.00Oct 9$0.19$0.31$0.1951%1.63$60.69
$58.00$59.00Oct 2$0.55$0.45$0.5563%0.82$58.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.50$65.00Sep 18$0.32$0.18$0.3277%0.56$65.18
$64.50$64.00Sep 18$0.30$0.20$0.3073%0.67$64.20
$63.00$62.50Sep 11$0.32$0.18$0.3270%0.56$62.68
$65.00$64.50Sep 30$0.33$0.17$0.3370%0.52$64.67
$64.00$63.50Oct 9$0.30$0.20$0.3063%0.67$63.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 1.17, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$63.00Sep 18$0.17$0.17$0.3363%0.52$62.67
$61.00$61.50Sep 4$0.18$0.18$0.3259%0.56$61.18
$61.00$61.50Aug 31$0.11$0.11$0.3969%0.28$61.11
$61.00$61.50Sep 2$0.15$0.15$0.3563%0.43$61.15
$62.50$63.00Sep 11$0.14$0.14$0.3667%0.39$62.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.50$59.00Oct 9$0.27$0.27$0.2355%1.17$59.23
$56.00$55.00Oct 9$0.31$0.31$0.6971%0.45$55.69
$57.00$56.50Sep 30$0.19$0.19$0.3168%0.61$56.81
$55.00$54.00Oct 9$0.26$0.26$0.7475%0.35$54.74
$57.00$56.50Oct 9$0.20$0.20$0.3067%0.67$56.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.35, cheapest $0.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.3470.6%32.3%
$60.00Aug 28Aug 31$0.3769.1%31.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.3270.6%32.3%
$60.00Aug 28Aug 31$0.3769.1%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 235 found (cheapest 1.13% of stock, avg 8.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 28$0.37$0.31$0.68$59.32$60.681.13%
$59.50Aug 28$0.67$0.13$0.80$58.70$60.301.33%
$60.50Aug 28$0.17$0.64$0.81$59.69$61.311.35%
$61.00Aug 28$0.08$1.04$1.12$59.88$62.121.86%
$59.00Aug 28$1.09$0.06$1.15$57.85$60.151.91%
$60.00Aug 31$0.74$0.68$1.42$58.58$61.422.36%
$60.50Aug 31$0.51$0.96$1.47$59.03$61.972.45%
$59.50Aug 31$1.02$0.46$1.48$58.02$60.982.46%
$61.50Aug 28$0.04$1.51$1.55$59.95$63.052.58%
$58.50Aug 28$1.57$0.02$1.59$56.91$60.092.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.15% of stock, avg 5.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$59.00Aug 28$0.03$0.06$0.09$58.91$62.09
$61.50$59.00Aug 28$0.04$0.06$0.10$58.90$61.60
$61.00$59.00Aug 28$0.08$0.06$0.14$58.86$61.14
$62.00$59.50Aug 28$0.03$0.13$0.16$59.34$62.16
$61.50$59.50Aug 28$0.04$0.13$0.17$59.33$61.67
$62.50$58.00Aug 31$0.11$0.12$0.23$57.77$62.73
$61.00$59.50Aug 28$0.08$0.13$0.21$59.29$61.21
$60.50$59.00Aug 28$0.17$0.06$0.23$58.77$60.73
$62.00$58.00Aug 31$0.17$0.12$0.29$57.71$62.29
$60.50$59.50Aug 28$0.17$0.13$0.30$59.20$60.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 1.63, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/65Sep 30$0.31$0.1936%1.63$56.69$64.81
56/5765/66Sep 30$0.30$0.2038%1.50$56.70$65.30
58/5862/63Sep 11$0.31$0.1936%1.63$57.69$62.81
57/5864/64Sep 18$0.29$0.2140%1.38$57.21$64.29
56/5665/66Oct 2$0.29$0.2139%1.38$56.21$65.29
56/5764/65Sep 25$0.29$0.2139%1.38$56.71$64.79
56/5764/64Sep 25$0.31$0.1935%1.63$56.69$63.81
57/5864/65Sep 25$0.30$0.2036%1.50$57.20$64.80
57/5865/66Oct 2$0.31$0.1934%1.63$57.19$65.31
57/5864/64Sep 25$0.32$0.1832%1.78$57.18$63.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Aug 28$0.10$0.4044%4.00
$60.50$61.00$61.50Aug 28$0.05$0.4523%9.00
$59.50$60.00$60.50Aug 31$0.05$0.4522%9.00
$60.00$60.50$61.00Aug 28$0.11$0.3937%3.55
$59.00$59.50$60.00Aug 31$0.06$0.4422%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Aug 28$0.07$0.4337%6.14
$59.50$60.00$60.50Aug 31$0.06$0.4422%7.33
$59.00$59.50$60.00Aug 31$0.06$0.4422%7.33
$60.50$61.00$61.50Aug 28$0.07$0.4323%6.14
$59.00$59.50$60.00Aug 28$0.11$0.3935%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-2.22, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.50$60.001:2Aug 28-$0.07$0.43
$59.00$59.501:2Aug 28-$0.25$0.25
$61.50$62.001:2Aug 31-$0.09$0.41
$62.50$63.001:2Aug 31-$0.05$0.45
$61.00$61.501:2Aug 31-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$2.22$2.78
$61.00$60.501:2Aug 28-$0.24$0.26
$59.50$59.001:2Aug 31-$0.14$0.36
$59.00$58.501:2Aug 31-$0.10$0.40
$57.00$56.501:2Sep 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. 179 found (best yield 4.41%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 9$2.650.434.1%4.41%8.47%141
$62.00Oct 9$2.810.453.2%4.68%7.91%234
$61.50Oct 9$3.000.472.4%5.00%7.39%7--
$63.00Oct 9$2.470.414.9%4.11%9.01%3310
$61.00Oct 9$3.200.491.6%5.33%6.89%8--
$63.50Oct 9$2.310.395.7%3.85%9.57%95
$60.50Oct 9$3.400.510.7%5.66%6.39%14--
$64.00Oct 9$2.160.376.6%3.60%10.16%3748
$64.50Oct 9$2.040.357.4%3.40%10.79%205
$65.00Oct 9$1.900.348.2%3.16%11.39%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 245,413
Total Puts 118,050
Put/Call Ratio 0.48
Net Difference 127,363

Prior's Put/Call Breakdown

Total Calls 94,504
Total Puts 32,983
Put/Call Ratio 0.35
Net Difference 61,521

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