Tour v526
SLV
iShares Silver Trust
$60.61 -3.44%
(8/28 12:45) ◀
|
Friday, August 28, 2026 (12:50pm)
January 2026
|
▶ (8/28 12:55)
◀ 8/28 12:50 ▶

Option Volume

Detail
ℹ
Current (08/28 12:50pm) 380,992
Calls: 254,464 (67%)
Puts: 126,528 (33%)
Prior (08/27) 134,469
Calls: 98,495 (73%)
Puts: 35,974 (27%)
Current vs Prior +183.33%
Calls: +158.35% (Calls)
Puts: +251.72% (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 +15.50%
Calls: -0.71%
Puts: +71.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 12:50pm) $42.52M
Calls: $20.29M (48%)
Puts: $22.23M (52%)
Prior (08/27) $27.66M
Calls: $25.10M (91%)
Puts: $2.56M (9%)
Current vs Prior +53.72%
Calls: -19.17%
Puts: +769.82%
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 -8.47%
Calls: -45.86%
Puts: +147.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 12:50pm) 0.50
Prior (08/27) 0.37
Current vs Prior +36.14%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +51.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 12:50pm) 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 1.52% | 2.89%1.52% | 5.21%8.65% | 14.02%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -37.73% | -15.31%-37.73% | -6.50%-3.44% | -2.19%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -39.16% | -21.96%-48.92% | -14.19%+46.13% | +10.19%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -37.73% | -15.31%-37.73% | -6.50%-3.44% | -2.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.04% | 11.95%
Calls: 22.22% | 11.54%
Puts: 17.86% | 12.37%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +112.29% | +133.40%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +47.73% | +46.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. Unusually high activity with volume up 183% vs prior - elevated interest. Extreme bullish P/C ratio of 0.50 - heavy call buying (254,464 calls vs 126,528 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
12:50BEARISHBULLISHBULLISH
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 574 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Sep 308.708.80$8.751.1%--0.87305
$49.00Sep 3011.8512.00$11.931.3%--0.93936
$53.50Sep 307.857.95$7.901.3%--0.841.4K
$49.00Sep 1811.7011.85$11.771.3%10.948.5K
$50.50Sep 3010.4510.60$10.521.4%--0.91134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 3010.0010.15$10.071.5%70.822.9K
$69.50Aug 318.859.00$8.931.7%--0.9818
$72.00Sep 411.3511.55$11.451.7%10.973
$72.00Aug 2811.3011.50$11.401.8%510.99--
$69.00Aug 318.358.50$8.431.8%30.9912

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.57, cheapest $0.29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 280.170.18$0.185.6%2.0K0.292.6K
$60.00Aug 280.640.76$0.7017.1%7130.747.4K
$62.00Aug 310.240.29$0.2718.5%2.9K0.23904
$61.50Aug 310.350.42$0.3917.9%1690.31421
$61.00Aug 310.530.60$0.5612.5%4360.41313
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 280.270.31$0.2913.8%4.0K0.47883
$61.00Aug 280.510.61$0.5617.9%7.7K0.713.1K
$61.50Aug 280.921.06$0.9914.1%6.3K0.872.0K
$60.00Aug 310.450.50$0.4810.4%1.6K0.38844
$60.50Aug 310.650.75$0.7014.3%9650.48727

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 386 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 2812.0012.20$12.101.7%1321.00110
$49.00Aug 2811.5011.70$11.601.7%661.00240
$49.50Aug 2811.0011.20$11.101.8%921.00258
$50.00Aug 2810.5010.70$10.601.9%1101.00783
$50.50Aug 2810.0010.20$10.102.0%1011.00230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 288.308.50$8.402.4%420.992
$70.00Aug 289.309.50$9.402.1%960.99--
$71.00Aug 2810.3010.50$10.401.9%970.991
$67.50Aug 286.857.00$6.932.2%660.998
$66.50Aug 285.806.00$5.903.4%1410.998

Most actively traded options today. High liquidity = easy entry/exit. 752 active (total vol 356.2K, top 23.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.010.02$0.0250.0%23.5K0.0310.7K
$63.00Sep 40.590.65$0.629.7%15.3K0.276.8K
$70.00Sep 180.400.44$0.429.5%14.7K0.1266.6K
$62.50Aug 280.010.02$0.0250.0%12.4K0.042.3K
$64.00Aug 280.010.02$0.0250.0%12.1K0.027.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 281.381.48$1.437.0%17.4K0.942.6K
$62.50Aug 281.862.02$1.948.2%11.8K0.961.7K
$61.00Aug 280.510.61$0.5617.9%7.7K0.713.1K
$60.00Aug 280.100.13$0.1225.0%6.3K0.267.2K
$61.50Aug 280.921.06$0.9914.1%6.3K0.872.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 56.2%, max 66.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 28Oct 971.6%43.1%66.2%1.4K7.4K
$60.50Aug 28Oct 967.5%43.0%56.9%1.9K131
$61.00Aug 28Oct 967.6%46.5%45.4%2.0K2.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 28Oct 971.6%43.1%66.2%6.3K7.2K
$60.50Aug 28Oct 967.5%43.0%56.9%4.0K883
$61.00Aug 28Oct 967.6%46.5%45.4%7.7K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 4.36, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$69.00Oct 9$0.28$1.22$0.2828%4.36$67.78
$66.00$67.00Oct 9$0.22$0.78$0.2232%3.55$66.22
$58.00$59.00Oct 9$0.55$0.45$0.5564%0.82$58.55
$69.00$70.00Oct 9$0.15$0.85$0.1524%5.67$69.15
$60.00$60.50Oct 9$0.20$0.30$0.2055%1.50$60.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.50Aug 28$0.27$0.23$0.2771%0.85$60.73
$65.00$64.50Sep 30$0.30$0.20$0.3067%0.67$64.70
$61.50$61.00Sep 2$0.29$0.21$0.2962%0.72$61.21
$60.00$59.50Sep 2$0.18$0.32$0.1841%1.78$59.82
$60.50$60.00Sep 4$0.22$0.28$0.2248%1.27$60.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 1.27, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Aug 28$0.12$0.12$0.3871%0.32$61.12
$62.00$62.50Aug 31$0.10$0.10$0.4077%0.25$62.10
$62.00$62.50Sep 2$0.15$0.15$0.3568%0.43$62.15
$61.00$61.50Aug 31$0.17$0.17$0.3359%0.52$61.17
$61.50$62.00Aug 31$0.12$0.12$0.3869%0.32$61.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$60.00Oct 9$0.28$0.28$0.2253%1.27$60.22
$55.00$54.00Oct 9$0.25$0.25$0.7577%0.33$54.75
$58.50$58.00Oct 2$0.22$0.22$0.2863%0.79$58.28
$60.00$59.50Oct 9$0.26$0.26$0.2455%1.08$59.74
$60.50$60.00Sep 11$0.27$0.27$0.2352%1.17$60.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.41)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.4267.5%32.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.4167.5%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 235 found (cheapest 1.07% of stock, avg 8.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.50Aug 28$0.36$0.29$0.65$59.85$61.151.07%
$61.00Aug 28$0.18$0.56$0.74$60.26$61.741.22%
$60.00Aug 28$0.70$0.12$0.82$59.18$60.821.35%
$61.50Aug 28$0.06$0.99$1.05$60.45$62.551.73%
$59.50Aug 28$1.13$0.05$1.18$58.32$60.681.95%
$62.00Aug 28$0.03$1.43$1.46$60.54$63.462.41%
$60.50Aug 31$0.78$0.70$1.48$59.02$61.982.44%
$61.00Aug 31$0.56$0.97$1.53$59.47$62.532.52%
$60.00Aug 31$1.06$0.48$1.54$58.46$61.542.54%
$59.00Aug 28$1.62$0.02$1.64$57.36$60.642.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.13% of stock, avg 5.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$59.50Aug 28$0.03$0.05$0.08$59.42$62.08
$61.50$59.50Aug 28$0.06$0.05$0.11$59.39$61.61
$62.00$60.00Aug 28$0.03$0.12$0.15$59.85$62.15
$61.50$60.00Aug 28$0.06$0.12$0.18$59.82$61.68
$63.00$58.50Aug 31$0.11$0.13$0.24$58.26$63.24
$61.00$59.50Aug 28$0.18$0.05$0.23$59.27$61.23
$61.00$60.00Aug 28$0.18$0.12$0.30$59.70$61.30
$62.50$58.50Aug 31$0.17$0.13$0.30$58.20$62.80
$63.00$59.00Aug 31$0.11$0.20$0.31$58.69$63.31
$62.50$59.00Aug 31$0.17$0.20$0.37$58.63$62.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.63, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/65Sep 25$0.31$0.1938%1.63$56.69$64.81
55/5664/65Sep 25$0.27$0.2346%1.17$55.23$64.77
58/5864/65Sep 25$0.33$0.1733%1.94$57.67$64.83
56/5664/65Sep 25$0.29$0.2141%1.38$56.21$64.79
57/5866/66Oct 9$0.33$0.1732%1.94$57.17$65.83
56/5766/66Sep 25$0.28$0.2242%1.27$56.72$65.78
57/5864/65Sep 25$0.31$0.1936%1.63$57.19$64.81
58/5864/64Sep 11$0.30$0.2038%1.50$58.20$63.80
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.50$61.00$61.50Aug 28$0.06$0.4439%7.33
$59.50$60.00$60.50Aug 28$0.09$0.4137%4.56
$61.00$61.50$62.00Aug 31$0.05$0.4518%9.00
$59.00$59.50$60.00Aug 28$0.06$0.4421%7.33
$60.00$60.50$61.00Aug 31$0.06$0.4421%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Aug 28$0.10$0.4045%4.00
$59.50$60.00$60.50Aug 28$0.10$0.4037%4.00
$60.00$60.50$61.00Aug 31$0.05$0.4521%9.00
$59.50$60.00$60.50Aug 31$0.06$0.4420%7.33
$60.50$61.00$61.50Aug 31$0.06$0.4420%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. 168 found (best net $-2.01, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.50$60.001:2Aug 28-$0.27$0.23
$62.00$62.501:2Aug 31-$0.07$0.43
$61.50$62.001:2Aug 31-$0.15$0.35
$70.00$71.001:2Sep 4-$0.06$0.94
$70.00$71.001:2Sep 9-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$2.01$2.99
$61.50$61.001:2Aug 28-$0.13$0.37
$59.50$59.001:2Aug 31-$0.08$0.42
$59.00$58.501:2Aug 31-$0.06$0.44
$60.00$59.501:2Aug 31-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 4.85%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 9$2.940.453.1%4.85%7.97%141
$63.00Oct 9$2.750.433.9%4.54%8.48%3310
$63.50Oct 9$2.580.414.8%4.26%9.02%95
$62.00Oct 9$3.100.472.3%5.11%7.41%244
$64.50Oct 9$2.270.386.4%3.75%10.16%205
$64.00Oct 9$2.420.395.6%3.99%9.59%3848
$61.50Oct 9$3.300.491.5%5.44%6.91%7--
$65.00Oct 9$2.130.367.2%3.51%10.76%982
$61.00Oct 9$3.500.510.6%5.77%6.42%8--
$65.50Oct 9$2.010.348.1%3.32%11.38%11--

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 254,464
Total Puts 126,528
Put/Call Ratio 0.50
Net Difference 127,936

Prior's Put/Call Breakdown

Total Calls 98,495
Total Puts 35,974
Put/Call Ratio 0.37
Net Difference 62,521

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