Tour v526
SLV
iShares Silver Trust
$60.61 -3.44%
(8/28 13:15) ◀
|
Friday, August 28, 2026 (1:20pm)
January 2026
|
▶ (8/28 13:25)
◀ 8/28 13:20 ▶

Option Volume

Detail
ℹ
Current (08/28 1:20pm) 402,524
Calls: 268,225 (67%)
Puts: 134,299 (33%)
Prior (08/27) 153,741
Calls: 114,950 (75%)
Puts: 38,791 (25%)
Current vs Prior +161.82%
Calls: +133.34% (Calls)
Puts: +246.21% (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 +22.02%
Calls: +4.66%
Puts: +82.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 1:20pm) $44.07M
Calls: $21.60M (49%)
Puts: $22.47M (51%)
Prior (08/27) $31.36M
Calls: $28.54M (91%)
Puts: $2.82M (9%)
Current vs Prior +40.52%
Calls: -24.32%
Puts: +697.17%
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 -5.14%
Calls: -42.36%
Puts: +150.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 1:20pm) 0.50
Prior (08/27) 0.34
Current vs Prior +48.37%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +52.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 1:20pm) 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 1.39% | 2.79%1.39% | 5.11%8.60% | 13.94%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -43.14% | -18.21%-43.14% | -8.27%-3.99% | -2.77%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -44.45% | -24.63%-53.36% | -15.82%+45.29% | +9.54%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -43.14% | -18.21%-43.14% | -8.27%-3.99% | -2.77%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.77% | 10.53%
Calls: 23.53% | 9.09%
Puts: 18.00% | 11.96%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +120.02% | +105.66%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +53.11% | +29.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 162% vs prior - elevated interest. Bullish P/C ratio of 0.50. P/C ratio rising 48% - 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
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
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 597 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 412.1012.25$12.181.2%--1.0033
$48.50Aug 2812.0512.20$12.131.2%1321.00110
$49.00Sep 3011.9012.05$11.981.3%--0.93936
$49.00Sep 1811.7511.90$11.831.3%10.948.5K
$49.00Sep 1111.6511.80$11.731.3%--1.0045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 3012.2512.40$12.331.2%--0.87146
$72.00Sep 3011.8011.95$11.881.3%--0.86762
$72.00Aug 2811.3011.45$11.381.3%561.00--
$71.00Sep 3010.8511.00$10.931.4%20.84713
$71.50Aug 3110.8010.95$10.881.4%--0.9914

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.54, cheapest $0.50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.650.77$0.7116.9%8690.817.4K
$63.00Aug 310.100.11$0.119.1%3.9K0.121.8K
$61.50Aug 310.350.40$0.3813.2%2050.32421
$61.00Aug 310.510.57$0.5411.1%5360.41313
$60.50Aug 310.730.80$0.779.1%1710.53138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 280.450.54$0.5018.0%8.0K0.723.1K
$61.50Aug 280.850.98$0.9214.1%6.3K0.882.0K
$60.00Aug 310.390.44$0.4211.9%2.3K0.36844
$60.50Aug 310.590.70$0.6516.9%9710.47727
$58.00Sep 20.220.26$0.2416.7%1550.16234

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 394 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 2812.0512.20$12.131.2%1321.00110
$49.00Aug 2811.5511.70$11.631.3%661.00240
$49.50Aug 2811.0511.20$11.131.3%921.00258
$50.00Aug 2810.5510.70$10.631.4%1111.00783
$50.50Aug 2810.0510.20$10.131.5%1021.00230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 2811.3011.45$11.381.3%561.00--
$70.00Aug 289.309.45$9.381.6%1000.99--
$71.00Aug 2810.3010.45$10.381.4%980.991
$67.50Aug 286.806.95$6.882.2%660.998
$69.00Aug 288.308.45$8.381.8%470.992

Most actively traded options today. High liquidity = easy entry/exit. 763 active (total vol 375.9K, top 23.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.010.02$0.0250.0%23.6K0.0310.7K
$63.00Sep 40.570.65$0.6113.1%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%12.3K0.027.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 281.351.45$1.407.1%17.8K0.942.6K
$62.50Aug 281.831.95$1.896.3%11.9K0.961.7K
$61.00Aug 280.450.54$0.5018.0%8.0K0.723.1K
$60.00Aug 280.060.09$0.0837.5%7.6K0.197.2K
$61.50Aug 280.850.98$0.9214.1%6.3K0.882.0K

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 40.8%, max 49.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 28Oct 964.5%43.0%49.9%1.5K7.4K
$60.50Aug 28Oct 961.4%43.0%42.8%2.6K131
$61.00Aug 28Oct 959.4%45.9%29.6%3.2K2.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 28Oct 964.5%43.0%49.9%7.6K7.2K
$60.50Aug 28Oct 961.4%43.0%42.8%5.1K883
$61.00Aug 28Oct 959.4%45.9%29.6%8.0K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 4.77, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$69.00Oct 9$0.26$1.24$0.2628%4.77$67.76
$66.00$67.00Oct 9$0.21$0.79$0.2133%3.76$66.21
$56.50$58.00Oct 9$0.95$0.55$0.9571%0.58$57.45
$58.00$59.00Oct 9$0.55$0.45$0.5564%0.82$58.55
$69.00$70.00Oct 2$0.13$0.87$0.1321%6.69$69.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$66.00$65.50Sep 18$0.28$0.22$0.2876%0.79$65.72
$67.50$67.00Sep 30$0.30$0.20$0.3075%0.67$67.20
$63.00$62.50Sep 11$0.30$0.20$0.3066%0.67$62.70
$61.50$61.00Aug 31$0.31$0.19$0.3168%0.61$61.19
$60.50$60.00Sep 4$0.21$0.29$0.2148%1.38$60.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 0.41, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.50$62.00Aug 31$0.14$0.14$0.3668%0.39$61.64
$62.00$62.50Sep 4$0.16$0.16$0.3464%0.47$62.16
$61.00$61.50Sep 9$0.22$0.22$0.2852%0.79$61.22
$62.00$62.50Sep 2$0.13$0.13$0.3768%0.35$62.13
$65.00$65.50Sep 25$0.14$0.14$0.3669%0.39$65.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Oct 9$0.29$0.29$0.7173%0.41$55.71
$59.50$59.00Oct 9$0.25$0.25$0.2558%1.00$59.25
$58.50$58.00Oct 2$0.22$0.22$0.2863%0.79$58.28
$57.50$57.00Oct 9$0.20$0.20$0.3067%0.67$57.30
$60.50$60.00Oct 2$0.27$0.27$0.2353%1.17$60.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.43)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.4361.4%31.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.4461.4%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 240 found (cheapest 0.91% of stock, avg 8.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.50Aug 28$0.34$0.21$0.55$59.95$61.050.91%
$61.00Aug 28$0.12$0.50$0.62$60.38$61.621.02%
$60.00Aug 28$0.71$0.08$0.79$59.21$60.791.30%
$61.50Aug 28$0.05$0.92$0.97$60.53$62.471.60%
$59.50Aug 28$1.17$0.03$1.20$58.30$60.701.98%
$60.50Aug 31$0.77$0.65$1.42$59.08$61.922.34%
$62.00Aug 28$0.03$1.40$1.43$60.57$63.432.36%
$61.00Aug 31$0.54$0.92$1.46$59.54$62.462.41%
$60.00Aug 31$1.05$0.42$1.47$58.53$61.472.43%
$61.50Aug 31$0.38$1.23$1.61$59.89$63.112.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.10% of stock, avg 5.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$59.50Aug 28$0.03$0.03$0.06$59.44$62.06
$61.50$59.50Aug 28$0.05$0.03$0.08$59.42$61.58
$62.00$60.00Aug 28$0.03$0.08$0.11$59.89$62.11
$61.50$60.00Aug 28$0.05$0.08$0.13$59.87$61.63
$61.00$59.50Aug 28$0.12$0.03$0.15$59.35$61.15
$63.00$58.50Aug 31$0.11$0.10$0.21$58.29$63.21
$61.00$60.00Aug 28$0.12$0.08$0.20$59.80$61.20
$62.50$58.50Aug 31$0.16$0.10$0.26$58.24$62.76
$63.00$59.00Aug 31$0.11$0.18$0.29$58.71$63.29
$62.50$59.00Aug 31$0.16$0.18$0.34$58.66$62.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 1.50, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5765/66Sep 25$0.30$0.2040%1.50$56.70$65.30
58/5865/66Sep 25$0.32$0.1835%1.78$57.68$65.32
57/5866/66Oct 9$0.33$0.1732%1.94$57.17$65.83
56/5765/66Oct 2$0.31$0.1936%1.63$56.69$65.31
56/5766/66Oct 2$0.30$0.2038%1.50$56.70$65.80
57/5865/66Sep 25$0.30$0.2038%1.50$57.20$65.30
54/5565/66Sep 25$0.24$0.2650%0.92$54.76$65.24
55/5665/66Sep 25$0.25$0.2547%1.00$55.25$65.25
58/5864/64Sep 18$0.32$0.1833%1.78$58.18$64.32
56/5665/66Sep 25$0.26$0.2445%1.08$55.74$65.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Aug 28$0.15$0.3553%2.33
$59.50$60.00$60.50Aug 28$0.09$0.4135%4.56
$60.00$60.50$61.00Aug 31$0.05$0.4523%9.00
$59.00$59.50$60.00Aug 31$0.05$0.4518%9.00
$60.50$61.00$61.50Aug 28$0.15$0.3545%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Aug 28$0.08$0.4235%5.25
$60.00$60.50$61.00Aug 28$0.16$0.3453%2.13
$60.50$61.00$61.50Aug 28$0.13$0.3745%2.85
$61.00$61.50$62.00Aug 28$0.06$0.4422%7.33
$60.00$60.50$61.00Sep 2$0.06$0.4415%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 $-0.08, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.50$60.001:2Aug 28-$0.25$0.25
$61.50$62.001:2Aug 31-$0.10$0.40
$62.00$62.501:2Aug 31-$0.08$0.42
$62.50$63.001:2Aug 31-$0.06$0.44
$66.50$67.001:2Sep 2-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Aug 28-$0.08$0.42
$62.00$61.501:2Aug 28-$0.44$0.06
$59.50$59.001:2Aug 31-$0.08$0.42
$60.50$60.001:2Aug 31-$0.19$0.31
$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. 175 found (best yield 4.87%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 9$2.950.453.1%4.87%7.99%141
$64.00Oct 9$2.440.405.6%4.03%9.62%4448
$63.00Oct 9$2.760.433.9%4.55%8.50%3310
$63.50Oct 9$2.590.414.8%4.27%9.04%95
$64.50Oct 9$2.300.386.4%3.79%10.21%205
$61.00Oct 9$3.550.510.6%5.86%6.50%8--
$62.00Oct 9$3.100.472.3%5.11%7.41%414
$61.50Oct 9$3.300.491.5%5.44%6.91%7--
$65.00Oct 9$2.140.367.2%3.53%10.77%1032
$65.50Oct 9$2.020.348.1%3.33%11.40%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 268,225
Total Puts 134,299
Put/Call Ratio 0.50
Net Difference 133,926

Prior's Put/Call Breakdown

Total Calls 114,950
Total Puts 38,791
Put/Call Ratio 0.34
Net Difference 76,159

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