Tour v526
SLV
iShares Silver Trust
$60.25 -4.01%
(8/28 12:40) ◀
|
Friday, August 28, 2026 (12:45pm)
January 2026
|
▶ (8/28 12:50)
◀ 8/28 12:45 ▶

Option Volume

Detail
ℹ
Current (08/28 12:45pm) 376,455
Calls: 252,408 (67%)
Puts: 124,047 (33%)
Prior (08/27) 132,318
Calls: 97,076 (73%)
Puts: 35,242 (27%)
Current vs Prior +184.51%
Calls: +160.01% (Calls)
Puts: +251.99% (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 +14.12%
Calls: -1.51%
Puts: +68.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 12:45pm) $43.66M
Calls: $18.57M (43%)
Puts: $25.09M (57%)
Prior (08/27) $27.39M
Calls: $24.88M (91%)
Puts: $2.51M (9%)
Current vs Prior +59.38%
Calls: -25.37%
Puts: +898.27%
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 -6.01%
Calls: -50.45%
Puts: +179.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 12:45pm) 0.49
Prior (08/27) 0.36
Current vs Prior +35.37%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +49.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 12:45pm) 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 1.61% | 2.87%1.61% | 5.16%8.56% | 13.94%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -33.95% | -15.78%-33.95% | -7.43%-4.34% | -2.76%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -35.47% | -22.39%-45.82% | -15.04%+44.76% | +9.55%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -33.95% | -15.78%-33.95% | -7.43%-4.34% | -2.76%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.70% | 12.70%
Calls: 23.40% | 11.76%
Puts: 14.00% | 13.64%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +98.09% | +148.05%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +37.85% | +55.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 59% vs prior. Unusually high activity with volume up 185% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (252,408 calls vs 124,047 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
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
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 572 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 1111.7511.90$11.831.3%--1.0048
$48.50Sep 411.7011.85$11.771.3%--1.0033
$48.50Aug 2811.6511.80$11.731.3%1301.00110
$49.00Sep 411.2011.35$11.271.3%--1.0051
$49.00Aug 2811.1511.30$11.231.3%641.00240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 2811.7011.85$11.771.3%510.99--
$71.50Aug 3111.2011.35$11.271.3%--0.9914
$71.00Sep 3011.2011.35$11.271.3%20.85713
$71.00Aug 2810.7010.85$10.771.4%970.991
$70.00Oct 210.3510.50$10.431.4%--0.8229

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.59, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Aug 280.750.88$0.8215.9%830.80765
$61.50Aug 310.260.30$0.2814.3%1660.26421
$61.00Aug 310.400.46$0.4314.0%4160.34313
$60.50Aug 310.560.65$0.6114.8%1510.44138
$60.00Aug 310.800.90$0.8511.8%7340.554.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.210.25$0.2317.4%5.9K0.397.2K
$60.50Aug 280.460.53$0.5014.0%3.9K0.62883
$61.00Aug 280.820.93$0.8812.5%7.4K0.813.1K
$59.50Aug 310.390.47$0.4318.6%5040.34351
$60.00Aug 310.580.66$0.6212.9%1.4K0.45844

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 384 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 2811.6511.80$11.731.3%1301.00110
$49.00Aug 2811.1511.30$11.231.3%641.00240
$49.50Aug 2810.6510.80$10.731.4%921.00258
$50.00Aug 2810.1510.30$10.231.5%1101.00783
$50.50Aug 289.659.80$9.731.5%1011.00230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 288.708.85$8.771.7%420.992
$70.00Aug 289.709.85$9.771.5%960.99--
$71.00Aug 2810.7010.85$10.771.4%970.991
$67.00Aug 286.706.85$6.782.2%2210.9910
$67.50Aug 287.207.35$7.282.1%660.998

Most actively traded options today. High liquidity = easy entry/exit. 745 active (total vol 351.7K, top 23.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.010.02$0.0250.0%23.5K0.0310.7K
$63.00Sep 40.510.57$0.5411.1%15.2K0.256.8K
$70.00Sep 180.360.40$0.3810.5%14.7K0.1166.6K
$62.50Aug 280.010.02$0.0250.0%12.3K0.032.3K
$64.00Aug 280.010.02$0.0250.0%12.1K0.027.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 281.741.87$1.817.2%17.3K0.952.6K
$62.50Aug 282.232.36$2.305.7%11.8K0.971.7K
$61.00Aug 280.820.93$0.8812.5%7.4K0.813.1K
$61.50Aug 281.261.39$1.339.8%6.3K0.902.0K
$60.00Aug 280.210.25$0.2317.4%5.9K0.397.2K

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 63.8%, max 74.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Aug 28Oct 974.6%42.7%74.6%84766
$60.00Aug 28Oct 970.0%42.7%64.0%1.3K7.4K
$61.00Aug 28Oct 973.8%45.9%60.8%1.9K2.6K
$60.50Aug 28Oct 971.8%46.2%55.4%1.8K131
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Aug 28Oct 974.6%42.7%74.6%1.9K1.4K
$60.00Aug 28Oct 970.0%42.7%64.0%6.0K7.2K
$61.00Aug 28Oct 273.8%45.6%61.9%7.5K3.1K
$60.50Aug 28Oct 971.8%46.2%55.4%3.9K883

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 5.00, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$69.00Oct 9$0.25$1.25$0.2527%5.00$67.75
$66.00$67.00Oct 9$0.21$0.79$0.2131%3.76$66.21
$60.50$61.00Oct 2$0.18$0.32$0.1851%1.78$60.68
$69.00$70.00Oct 9$0.14$0.86$0.1423%6.14$69.14
$56.00$57.00Oct 2$0.65$0.35$0.6573%0.54$56.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Sep 11$0.32$0.18$0.3269%0.56$62.68
$61.00$60.50Sep 25$0.24$0.26$0.2452%1.08$60.76
$63.50$63.00Oct 2$0.30$0.20$0.3062%0.67$63.20
$61.50$61.00Sep 18$0.27$0.23$0.2756%0.85$61.23
$57.50$57.00Sep 11$0.12$0.38$0.1227%3.17$57.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 0.45, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Aug 28$0.13$0.13$0.3762%0.35$60.63
$61.00$61.50Aug 31$0.15$0.15$0.3566%0.43$61.15
$60.50$61.00Oct 9$0.25$0.25$0.2548%1.00$60.75
$60.50$61.00Sep 4$0.22$0.22$0.2852%0.79$60.72
$61.50$62.00Sep 2$0.14$0.14$0.3666%0.39$61.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Oct 9$0.31$0.31$0.6972%0.45$55.69
$59.50$59.00Oct 9$0.26$0.26$0.2456%1.08$59.24
$53.00$52.00Oct 2$0.17$0.17$0.8384%0.20$52.83
$54.00$53.00Oct 9$0.22$0.22$0.7879%0.28$53.78
$58.50$58.00Sep 25$0.22$0.22$0.2862%0.79$58.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.38, cheapest $0.38)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.3871.8%32.9%
$60.00Aug 28Aug 31$0.3870.0%32.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.3871.8%32.9%
$60.00Aug 28Aug 31$0.3970.0%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 235 found (cheapest 1.16% of stock, avg 8.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 28$0.47$0.23$0.70$59.30$60.701.16%
$60.50Aug 28$0.23$0.50$0.73$59.77$61.231.21%
$59.50Aug 28$0.82$0.10$0.92$58.58$60.421.53%
$61.00Aug 28$0.10$0.88$0.98$60.02$61.981.63%
$59.00Aug 28$1.26$0.04$1.30$57.70$60.302.16%
$61.50Aug 28$0.05$1.33$1.38$60.12$62.882.29%
$60.00Aug 31$0.85$0.62$1.47$58.53$61.472.44%
$60.50Aug 31$0.61$0.88$1.49$59.01$61.992.47%
$59.50Aug 31$1.15$0.43$1.58$57.92$61.082.62%
$61.00Aug 31$0.43$1.19$1.62$59.38$62.622.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.15% of stock, avg 5.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$59.00Aug 28$0.05$0.04$0.09$58.91$61.59
$61.00$59.00Aug 28$0.10$0.04$0.14$58.86$61.14
$61.50$59.50Aug 28$0.05$0.10$0.15$59.35$61.65
$61.00$59.50Aug 28$0.10$0.10$0.20$59.30$61.20
$62.50$58.00Aug 31$0.13$0.11$0.24$57.76$62.74
$62.50$58.50Aug 31$0.13$0.17$0.30$58.20$62.80
$62.00$58.00Aug 31$0.20$0.11$0.31$57.69$62.31
$62.00$58.50Aug 31$0.20$0.17$0.37$58.13$62.37
$60.50$59.00Aug 28$0.23$0.04$0.27$58.73$60.77
$61.50$60.00Aug 28$0.05$0.23$0.28$59.72$61.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5665/66Sep 25$0.27$0.2343%1.17$56.23$65.27
56/5664/65Oct 2$0.29$0.2139%1.38$55.71$64.79
57/5865/66Oct 9$0.33$0.1731%1.94$57.17$65.33
55/5665/66Sep 30$0.26$0.2445%1.08$55.24$65.26
58/5864/64Sep 18$0.30$0.2036%1.50$57.70$64.30
57/5864/65Oct 2$0.32$0.1832%1.78$57.18$64.82
58/5862/63Sep 4$0.27$0.2342%1.17$58.23$62.77
55/5665/66Sep 25$0.24$0.2648%0.92$55.26$65.24
57/5865/66Sep 25$0.29$0.2138%1.38$57.21$65.29
58/5864/64Sep 18$0.31$0.1934%1.63$57.69$63.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Aug 28$0.11$0.3942%3.55
$60.00$60.50$61.00Aug 28$0.11$0.3941%3.55
$59.00$59.50$60.00Aug 31$0.05$0.4520%9.00
$59.00$59.50$60.00Aug 28$0.09$0.4131%4.56
$60.50$61.00$61.50Aug 28$0.08$0.4228%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Aug 28$0.07$0.4331%6.14
$60.00$60.50$61.00Aug 28$0.11$0.3941%3.55
$60.50$61.00$61.50Aug 28$0.07$0.4328%6.14
$60.00$60.50$61.00Aug 31$0.05$0.4521%9.00
$59.50$60.00$60.50Aug 28$0.14$0.3642%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-2.13, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.50$60.001:2Aug 28-$0.12$0.38
$59.00$59.501:2Aug 28-$0.38$0.12
$61.00$61.501:2Aug 31-$0.13$0.37
$62.00$62.501:2Aug 31-$0.06$0.44
$61.50$62.001:2Aug 31-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$2.13$2.87
$61.00$60.501:2Aug 28-$0.12$0.38
$59.50$59.001:2Aug 31-$0.11$0.39
$59.00$58.501:2Aug 31-$0.07$0.43
$61.50$61.001:2Aug 28-$0.43$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 4.58%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 9$2.760.443.7%4.58%8.32%141
$63.00Oct 9$2.590.424.6%4.30%8.86%3310
$62.00Oct 9$2.940.462.9%4.88%7.78%244
$63.50Oct 9$2.430.405.4%4.03%9.43%95
$64.00Oct 9$2.280.386.2%3.78%10.01%3848
$61.50Oct 9$3.100.482.1%5.15%7.22%7--
$60.50Oct 9$3.550.520.4%5.89%6.31%14--
$61.00Oct 9$3.300.501.2%5.48%6.72%8--
$64.50Oct 9$2.130.367.0%3.54%10.59%205
$65.00Oct 9$2.000.347.9%3.32%11.20%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 252,408
Total Puts 124,047
Put/Call Ratio 0.49
Net Difference 128,361

Prior's Put/Call Breakdown

Total Calls 97,076
Total Puts 35,242
Put/Call Ratio 0.36
Net Difference 61,834

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