Tour v526
SLV
iShares Silver Trust
$60.37 -3.82%
(8/28 13:40) ◀
|
Friday, August 28, 2026 (1:45pm)
January 2026
|
▶ (8/28 13:50)
◀ 8/28 13:45 ▶

Option Volume

Detail
ℹ
Current (08/28 1:45pm) 420,096
Calls: 280,538 (67%)
Puts: 139,558 (33%)
Prior (08/27) 160,134
Calls: 119,862 (75%)
Puts: 40,272 (25%)
Current vs Prior +162.34%
Calls: +134.05% (Calls)
Puts: +246.54% (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 +27.35%
Calls: +9.47%
Puts: +89.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 1:45pm) $46.54M
Calls: $21.31M (46%)
Puts: $25.23M (54%)
Prior (08/27) $32.32M
Calls: $29.36M (91%)
Puts: $2.96M (9%)
Current vs Prior +44.00%
Calls: -27.41%
Puts: +753.01%
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 +0.20%
Calls: -43.13%
Puts: +181.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 1:45pm) 0.50
Prior (08/27) 0.34
Current vs Prior +48.06%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +51.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 1:45pm) 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 1.39% | 2.72%1.39% | 5.10%8.58% | 14.01%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -42.92% | -20.32%-42.92% | -8.50%-4.16% | -2.26%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -44.23% | -26.57%-53.18% | -16.03%+45.03% | +10.11%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -42.92% | -20.32%-42.92% | -8.50%-4.16% | -2.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.23% | 12.84%
Calls: 22.45% | 12.36%
Puts: 20.00% | 13.33%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +124.89% | +150.78%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +56.50% | +57.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 162% vs prior - elevated interest. Extreme bullish P/C ratio of 0.50 - heavy call buying (280,538 calls vs 139,558 puts). 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
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
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 584 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 2811.8011.95$11.881.3%1321.00110
$49.00Aug 2811.3011.45$11.381.3%661.00240
$49.50Aug 2810.8010.95$10.881.4%921.00258
$50.00Sep 3010.7010.85$10.771.4%60.922.8K
$50.00Aug 2810.3010.45$10.381.4%1111.00783
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 2811.5511.70$11.631.3%561.00--
$71.00Aug 2810.5510.70$10.631.4%981.001
$70.00Oct 210.2510.40$10.331.5%--0.8129
$70.00Sep 2510.0510.20$10.131.5%80.8542
$70.00Sep 119.709.85$9.771.5%30.9394

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.56, cheapest $0.72)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Aug 280.900.97$0.947.4%2750.89765
$61.00Aug 310.390.47$0.4318.6%5750.36313
$60.50Aug 310.580.66$0.6212.9%2130.47138
$60.00Aug 310.830.94$0.8912.4%1.4K0.594.3K
$63.00Sep 20.260.31$0.2917.2%1.0K0.19653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 280.680.76$0.7211.1%8.1K0.813.1K
$60.00Aug 310.470.55$0.5115.7%2.5K0.41844
$60.50Aug 310.700.80$0.7513.3%1.1K0.53727
$58.50Sep 20.340.40$0.3716.2%940.2360
$59.00Sep 20.450.54$0.5018.0%1970.2988

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 392 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 3111.2511.45$11.351.8%281.0027
$50.00Aug 3110.3010.45$10.381.4%--1.00210
$51.00Aug 319.309.45$9.381.6%--1.0016
$51.50Aug 318.758.95$8.852.3%--1.0023
$52.00Aug 318.308.45$8.381.8%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 282.082.20$2.145.6%11.9K1.001.7K
$63.50Aug 283.103.25$3.184.7%3.1K1.00206
$64.00Aug 283.553.75$3.655.5%1.5K1.001.0K
$64.50Aug 284.054.25$4.154.8%1961.0014
$65.00Aug 284.554.75$4.654.3%4591.00257

Most actively traded options today. High liquidity = easy entry/exit. 763 active (total vol 392.8K, top 23.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.010.02$0.0250.0%23.6K0.0310.7K
$63.00Sep 40.520.58$0.5510.9%15.4K0.256.8K
$70.00Sep 180.380.42$0.4010.0%14.8K0.1266.6K
$62.50Aug 280.000.01$0.01100.0%13.4K0.012.3K
$64.00Aug 280.010.02$0.0250.0%12.5K0.027.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 281.571.72$1.659.1%18.0K0.952.6K
$62.50Aug 282.082.20$2.145.6%11.9K1.001.7K
$60.00Aug 280.100.14$0.1233.3%8.3K0.297.2K
$61.00Aug 280.680.76$0.7211.1%8.1K0.813.1K
$61.50Aug 281.111.20$1.167.8%6.3K0.922.0K

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 53.4%, max 56.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Aug 28Oct 966.9%42.8%56.5%3.1K131
$61.00Aug 28Oct 970.4%46.2%52.3%5.2K2.6K
$60.00Aug 28Oct 965.0%42.9%51.4%1.9K7.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Aug 28Oct 966.9%42.8%56.5%5.8K883
$61.00Aug 28Oct 970.4%46.2%52.3%8.1K3.1K
$60.00Aug 28Oct 965.0%42.9%51.4%8.3K7.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 0.65, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$58.00Oct 9$0.91$0.59$0.9170%0.65$57.41
$67.50$69.00Oct 9$0.26$1.24$0.2627%4.77$67.76
$66.00$67.00Oct 9$0.22$0.78$0.2232%3.55$66.22
$58.00$59.00Oct 9$0.54$0.46$0.5464%0.85$58.54
$69.00$70.00Oct 9$0.14$0.86$0.1423%6.14$69.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.50$67.00Sep 30$0.32$0.18$0.3276%0.56$67.18
$62.50$62.00Sep 30$0.27$0.23$0.2758%0.85$62.23
$65.00$64.50Sep 30$0.33$0.17$0.3368%0.52$64.67
$63.00$62.50Sep 11$0.33$0.17$0.3368%0.52$62.67
$55.00$54.50Oct 2$0.10$0.40$0.1022%4.00$54.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.45, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Aug 28$0.14$0.14$0.3658%0.39$60.64
$61.00$61.50Sep 9$0.22$0.22$0.2854%0.79$61.22
$62.00$62.50Sep 2$0.12$0.12$0.3871%0.32$62.12
$62.00$62.50Sep 4$0.15$0.15$0.3566%0.43$62.15
$61.00$61.50Sep 4$0.20$0.20$0.3056%0.67$61.20
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$0.2457%1.08$59.24
$59.50$59.00Sep 30$0.25$0.25$0.2557%1.00$59.25
$55.00$54.00Oct 9$0.25$0.25$0.7576%0.33$54.75
$58.50$58.00Sep 30$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. 2 found (avg debit $0.41, cheapest $0.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.4166.9%31.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.4066.9%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 0.93% of stock, avg 8.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.50Aug 28$0.21$0.35$0.56$59.94$61.060.93%
$60.00Aug 28$0.49$0.12$0.61$59.39$60.611.01%
$61.00Aug 28$0.07$0.72$0.79$60.21$61.791.31%
$59.50Aug 28$0.94$0.04$0.98$58.52$60.481.62%
$61.50Aug 28$0.03$1.16$1.19$60.31$62.691.97%
$60.50Aug 31$0.62$0.75$1.37$59.13$61.872.27%
$60.00Aug 31$0.89$0.51$1.40$58.60$61.402.32%
$59.00Aug 28$1.39$0.02$1.41$57.59$60.412.34%
$61.00Aug 31$0.43$1.07$1.50$59.50$62.502.48%
$59.50Aug 31$1.21$0.34$1.55$57.95$61.052.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 5.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$59.50Aug 28$0.03$0.04$0.07$59.43$61.57
$61.00$59.50Aug 28$0.07$0.04$0.11$59.39$61.11
$61.50$60.00Aug 28$0.03$0.12$0.15$59.85$61.65
$61.00$60.00Aug 28$0.07$0.12$0.19$59.81$61.19
$62.50$58.00Aug 31$0.13$0.08$0.21$57.79$62.71
$62.50$58.50Aug 31$0.13$0.13$0.26$58.24$62.76
$62.00$58.00Aug 31$0.20$0.08$0.28$57.72$62.28
$62.00$58.50Aug 31$0.20$0.13$0.33$58.17$62.33
$60.50$59.50Aug 28$0.21$0.04$0.25$59.25$60.75
$62.50$59.00Aug 31$0.13$0.21$0.34$58.66$62.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.50, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/64Sep 18$0.30$0.2039%1.50$57.20$64.30
57/5865/66Sep 25$0.30$0.2038%1.50$57.20$65.30
58/5865/66Sep 25$0.31$0.1935%1.63$57.69$65.31
55/5664/65Sep 30$0.27$0.2343%1.17$55.23$64.77
57/5864/64Sep 18$0.30$0.2037%1.50$57.20$63.80
58/5862/62Sep 4$0.27$0.2342%1.17$57.73$62.27
56/5664/65Sep 30$0.29$0.2138%1.38$56.21$64.79
58/5864/64Sep 18$0.30$0.2036%1.50$57.70$64.30
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Aug 28$0.14$0.3652%2.57
$59.50$60.00$60.50Aug 31$0.05$0.4522%9.00
$59.00$59.50$60.00Aug 31$0.05$0.4520%9.00
$60.50$61.00$61.50Aug 28$0.10$0.4035%4.00
$61.00$61.50$62.00Aug 31$0.05$0.4517%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.50$61.00$61.50Aug 28$0.07$0.4335%6.14
$60.00$60.50$61.00Aug 28$0.14$0.3652%2.57
$59.00$59.50$60.00Aug 28$0.06$0.4424%7.33
$59.50$60.00$60.50Aug 28$0.15$0.3546%2.33
$58.50$59.00$59.50Aug 31$0.05$0.4516%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-0.28, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$62.501:2Aug 31-$0.06$0.44
$61.00$61.501:2Aug 31-$0.15$0.35
$61.50$62.001:2Aug 31-$0.11$0.39
$59.00$59.501:2Aug 28-$0.49$0.01
$63.00$63.501:2Aug 31-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Aug 28-$0.28$0.22
$59.50$59.001:2Aug 31-$0.08$0.42
$59.00$58.501:2Aug 31-$0.05$0.45
$51.00$50.001:2Aug 31$0.00$1.00
$60.00$59.501:2Aug 31-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 4.70%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 9$2.840.443.5%4.70%8.23%141
$63.50Oct 9$2.490.415.2%4.12%9.31%95
$63.00Oct 9$2.650.424.4%4.39%8.75%3510
$64.00Oct 9$2.340.396.0%3.88%9.89%5148
$62.00Oct 9$3.000.462.7%4.97%7.67%574
$61.50Oct 9$3.200.481.9%5.30%7.17%7--
$64.50Oct 9$2.200.376.8%3.64%10.49%205
$61.00Oct 9$3.400.501.0%5.63%6.68%9--
$65.50Oct 9$1.930.348.5%3.20%11.69%11--
$65.00Oct 9$2.050.357.7%3.40%11.07%1032

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 280,538
Total Puts 139,558
Put/Call Ratio 0.50
Net Difference 140,980

Prior's Put/Call Breakdown

Total Calls 119,862
Total Puts 40,272
Put/Call Ratio 0.34
Net Difference 79,590

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