Tour v526
SLV
iShares Silver Trust
$60.47 -3.66%
(8/28 13:05) ◀
|
Friday, August 28, 2026 (1:10pm)
January 2026
|
▶ (8/28 13:15)
◀ 8/28 13:10 ▶

Option Volume

Detail
ℹ
Current (08/28 1:10pm) 397,127
Calls: 264,980 (67%)
Puts: 132,147 (33%)
Prior (08/27) 150,928
Calls: 113,084 (75%)
Puts: 37,844 (25%)
Current vs Prior +163.12%
Calls: +134.32% (Calls)
Puts: +249.19% (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 +20.39%
Calls: +3.40%
Puts: +79.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 1:10pm) $44.54M
Calls: $20.76M (47%)
Puts: $23.78M (53%)
Prior (08/27) $30.99M
Calls: $28.28M (91%)
Puts: $2.70M (9%)
Current vs Prior +43.74%
Calls: -26.59%
Puts: +779.09%
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 -4.12%
Calls: -44.60%
Puts: +164.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 1:10pm) 0.50
Prior (08/27) 0.33
Current vs Prior +49.02%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +52.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 1:10pm) 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 1.47% | 2.83%1.47% | 5.14%8.60% | 13.89%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -39.62% | -17.05%-39.62% | -7.76%-3.95% | -3.12%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -41.01% | -23.57%-50.47% | -15.35%+45.35% | +9.15%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -39.62% | -17.05%-39.62% | -7.76%-3.95% | -3.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.27% | 12.94%
Calls: 11.86% | 12.37%
Puts: 26.67% | 13.51%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +104.13% | +152.73%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +42.05% | +58.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 163% vs prior - elevated interest. Extreme bullish P/C ratio of 0.50 - heavy call buying (264,980 calls vs 132,147 puts). P/C ratio rising 49% - increased hedging/bearish positioning. Call-heavy open interest (1,607,462 calls vs 728,030 puts) suggests bullish 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
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
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 594 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 308.158.25$8.201.2%20.86583
$48.50Sep 3012.2012.35$12.271.2%--0.9397
$48.50Sep 1812.0512.20$12.131.2%--1.00303
$53.50Sep 257.607.70$7.651.3%--0.8610
$49.50Sep 3011.2511.40$11.331.3%--0.92958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 3012.4012.55$12.481.2%--0.87146
$70.00Oct 210.1510.30$10.231.5%--0.8129
$70.50Sep 210.0010.15$10.071.5%--0.9811
$70.00Sep 119.609.75$9.681.5%30.9194
$70.00Sep 29.509.65$9.571.6%--0.9719

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.54, cheapest $0.59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.550.62$0.5911.9%8070.747.4K
$61.50Aug 310.310.36$0.3414.7%1880.29421
$61.00Aug 310.440.50$0.4712.8%5170.39313
$60.50Aug 310.650.75$0.7014.3%1680.50138
$64.00Sep 20.190.23$0.2119.0%5030.14633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 280.580.70$0.6418.8%7.9K0.773.1K
$59.50Aug 310.290.35$0.3218.8%5420.28351
$60.00Aug 310.470.53$0.5012.0%2.2K0.39844
$60.50Aug 310.690.79$0.7413.5%9710.50727
$58.00Sep 20.260.29$0.2810.7%1510.18234

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 390 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 211.3511.55$11.451.7%--1.0022
$50.00Sep 210.3510.55$10.451.9%--1.0035
$50.50Sep 29.8510.05$9.952.0%--1.0020
$51.00Sep 29.409.55$9.481.6%--1.0053
$51.50Sep 28.909.05$8.981.7%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Aug 282.973.15$3.065.9%3.1K1.00206
$64.00Aug 283.453.65$3.555.6%1.5K1.001.0K
$64.50Aug 283.954.15$4.054.9%1961.0014
$65.00Aug 284.454.65$4.554.4%4581.00257
$65.50Aug 284.955.15$5.054.0%1561.009

Most actively traded options today. High liquidity = easy entry/exit. 759 active (total vol 370.7K, top 23.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.010.02$0.0250.0%23.5K0.0310.7K
$63.00Sep 40.560.64$0.6013.3%15.4K0.276.8K
$70.00Sep 180.400.44$0.429.5%14.7K0.1266.6K
$62.50Aug 280.010.02$0.0250.0%13.4K0.042.3K
$64.00Aug 280.010.02$0.0250.0%12.2K0.027.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 281.501.65$1.589.5%17.6K0.942.6K
$62.50Aug 282.002.14$2.076.8%11.8K0.961.7K
$61.00Aug 280.580.70$0.6418.8%7.9K0.773.1K
$60.00Aug 280.090.14$0.1241.7%7.1K0.257.2K
$61.50Aug 281.011.15$1.0813.0%6.3K0.902.0K

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 45.0%, max 52.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 28Oct 965.4%42.8%52.6%1.4K7.4K
$60.50Aug 28Oct 963.0%43.0%46.5%2.4K131
$61.00Aug 28Oct 963.5%46.2%37.5%2.8K2.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 28Oct 964.0%42.8%49.4%7.2K7.2K
$60.50Aug 28Oct 963.0%43.0%46.5%4.8K883
$61.00Aug 28Oct 963.5%46.2%37.5%7.9K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 4.56, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$69.00Oct 9$0.27$1.23$0.2728%4.56$67.77
$66.00$67.00Oct 9$0.21$0.79$0.2132%3.76$66.21
$69.00$70.00Oct 2$0.12$0.88$0.1221%7.33$69.12
$69.00$70.00Oct 9$0.15$0.85$0.1524%5.67$69.15
$60.50$61.00Oct 9$0.19$0.31$0.1953%1.63$60.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Sep 11$0.32$0.18$0.3267%0.56$62.68
$61.00$60.50Sep 25$0.24$0.26$0.2450%1.08$60.76
$61.00$60.50Aug 31$0.28$0.22$0.2861%0.79$60.72
$57.00$56.50Sep 18$0.12$0.38$0.1226%3.17$56.88
$58.50$58.00Sep 4$0.12$0.38$0.1227%3.17$58.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 0.45, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Aug 31$0.23$0.23$0.2750%0.85$60.73
$61.50$62.00Sep 2$0.16$0.16$0.3463%0.47$61.66
$60.50$61.00Aug 28$0.15$0.15$0.3551%0.43$60.65
$61.50$62.00Aug 31$0.11$0.11$0.3970%0.28$61.61
$61.50$62.00Sep 9$0.19$0.19$0.3158%0.61$61.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Oct 9$0.31$0.31$0.6973%0.45$55.69
$59.50$59.00Oct 9$0.26$0.26$0.2457%1.08$59.24
$58.00$57.50Oct 9$0.22$0.22$0.2864%0.79$57.78
$59.00$58.50Sep 30$0.23$0.23$0.2760%0.85$58.77
$54.00$53.00Oct 9$0.21$0.21$0.7980%0.27$53.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.44, cheapest $0.44)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.4463.0%32.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.4463.0%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 0.93% of stock, avg 8.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.50Aug 28$0.26$0.30$0.56$59.94$61.060.93%
$60.00Aug 28$0.59$0.12$0.71$59.29$60.711.17%
$61.00Aug 28$0.11$0.64$0.75$60.25$61.751.24%
$59.50Aug 28$1.00$0.04$1.04$58.46$60.541.72%
$61.50Aug 28$0.04$1.08$1.12$60.38$62.621.85%
$60.50Aug 31$0.70$0.74$1.44$59.06$61.942.38%
$60.00Aug 31$0.97$0.50$1.47$58.53$61.472.43%
$61.00Aug 31$0.47$1.02$1.49$59.51$62.492.46%
$59.00Aug 28$1.48$0.02$1.50$57.50$60.502.48%
$62.00Aug 28$0.03$1.58$1.61$60.39$63.612.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.12% of stock, avg 5.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$59.50Aug 28$0.03$0.04$0.07$59.43$62.07
$61.50$59.50Aug 28$0.04$0.04$0.08$59.42$61.58
$61.00$59.50Aug 28$0.11$0.04$0.15$59.35$61.15
$61.50$60.00Aug 28$0.04$0.12$0.16$59.84$61.66
$62.00$60.00Aug 28$0.03$0.12$0.15$59.85$62.15
$63.00$58.00Aug 31$0.11$0.08$0.19$57.81$63.19
$61.00$60.00Aug 28$0.11$0.12$0.23$59.77$61.23
$63.00$58.50Aug 31$0.11$0.12$0.23$58.27$63.23
$62.50$58.00Aug 31$0.16$0.08$0.24$57.76$62.74
$62.50$58.50Aug 31$0.16$0.12$0.28$58.22$62.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.17, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5865/66Sep 18$0.27$0.2344%1.17$57.23$65.27
58/5864/65Sep 25$0.32$0.1833%1.78$57.68$64.82
58/5862/63Sep 9$0.31$0.1935%1.63$58.19$62.81
58/5865/66Sep 18$0.28$0.2241%1.27$57.72$65.28
56/5764/65Sep 25$0.29$0.2138%1.38$56.71$64.79
56/5665/66Sep 18$0.22$0.2852%0.79$55.78$65.22
57/5864/64Sep 11$0.24$0.2648%0.92$57.26$64.24
57/5864/65Sep 25$0.30$0.2036%1.50$57.20$64.80
56/5764/65Sep 30$0.30$0.2036%1.50$56.70$64.80
55/5664/65Sep 25$0.25$0.2546%1.00$55.25$64.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Aug 28$0.08$0.4240%5.25
$60.50$61.00$61.50Aug 28$0.08$0.4239%5.25
$59.50$60.00$60.50Aug 31$0.06$0.4422%7.33
$60.00$60.50$61.00Aug 28$0.18$0.3251%1.78
$59.00$59.50$60.00Aug 28$0.07$0.4321%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Aug 28$0.10$0.4040%4.00
$60.50$61.00$61.50Aug 28$0.10$0.4039%4.00
$60.00$60.50$61.00Aug 28$0.16$0.3451%2.12
$59.50$60.00$60.50Aug 31$0.06$0.4422%7.33
$59.00$59.50$60.00Aug 28$0.06$0.4421%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. 172 found (best net $-0.18, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.50$60.001:2Aug 28-$0.18$0.32
$61.50$62.001:2Aug 31-$0.12$0.38
$62.50$63.001:2Aug 31-$0.06$0.44
$62.00$62.501:2Aug 31-$0.09$0.41
$60.50$61.001:2Aug 31-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Aug 28-$0.20$0.30
$51.00$50.001:2Sep 9$0.00$1.00
$60.00$59.501:2Aug 31-$0.14$0.36
$59.50$59.001:2Aug 31-$0.10$0.40
$51.00$50.001:2Aug 31$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 186 found (best yield 4.73%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 9$2.860.453.4%4.73%8.09%141
$62.00Oct 9$3.050.472.5%5.04%7.57%294
$63.00Oct 9$2.680.434.2%4.43%8.62%3310
$63.50Oct 9$2.520.415.0%4.17%9.18%95
$61.50Oct 9$3.250.491.7%5.37%7.08%7--
$64.00Oct 9$2.370.395.8%3.92%9.76%3948
$61.00Oct 9$3.450.510.9%5.71%6.58%8--
$64.50Oct 9$2.230.376.7%3.69%10.35%205
$60.50Oct 9$3.650.530.1%6.04%6.09%14--
$65.50Oct 9$1.960.348.3%3.24%11.56%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 264,980
Total Puts 132,147
Put/Call Ratio 0.50
Net Difference 132,833

Prior's Put/Call Breakdown

Total Calls 113,084
Total Puts 37,844
Put/Call Ratio 0.33
Net Difference 75,240

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