Tour v526
SLV
iShares Silver Trust
$60.39 -3.79%
(8/28 13:55) ◀
|
Friday, August 28, 2026 (2:00pm)
January 2026
|
▶ (8/28 14:10)
◀ 8/28 14:00 ▶

Option Volume

Detail
ℹ
Current (08/28 2:00pm) 432,862
Calls: 290,287 (67%)
Puts: 142,575 (33%)
Prior (08/27) 165,514
Calls: 124,408 (75%)
Puts: 41,106 (25%)
Current vs Prior +161.53%
Calls: +133.33% (Calls)
Puts: +246.85% (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 +31.22%
Calls: +13.27%
Puts: +93.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 2:00pm) $47.31M
Calls: $22.13M (47%)
Puts: $25.18M (53%)
Prior (08/27) $32.57M
Calls: $29.38M (90%)
Puts: $3.20M (10%)
Current vs Prior +45.25%
Calls: -24.67%
Puts: +687.90%
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 +1.85%
Calls: -40.95%
Puts: +180.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 2:00pm) 0.49
Prior (08/27) 0.33
Current vs Prior +48.65%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +49.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 2:00pm) 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 1.36% | 2.67%1.36% | 5.02%8.51% | 13.91%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -44.28% | -21.79%-44.28% | -10.00%-4.92% | -2.97%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -45.56% | -27.93%-54.30% | -17.41%+43.89% | +9.31%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -44.28% | -21.79%-44.28% | -10.00%-4.92% | -2.97%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.81% | 13.12%
Calls: 20.00% | 12.36%
Puts: 15.62% | 13.89%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +88.67% | +156.25%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg +31.29% | +60.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 162% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (290,287 calls vs 142,575 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
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
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 596 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 1812.0012.15$12.081.2%--1.00303
$49.50Sep 3011.2011.35$11.271.3%--0.92958
$50.00Oct 210.8010.95$10.881.4%--0.91122
$54.50Oct 26.957.05$7.001.4%10.804
$50.50Sep 119.9510.10$10.021.5%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 210.2010.35$10.271.5%--0.8129
$70.00Sep 3010.1510.30$10.231.5%70.832.9K
$70.00Sep 2510.0010.15$10.071.5%80.8542
$69.50Sep 309.709.85$9.771.5%--0.81523
$72.00Sep 3011.9512.15$12.051.7%--0.86762

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.57, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 280.200.24$0.2218.2%3.4K0.44131
$62.00Aug 310.170.20$0.1915.8%3.3K0.19904
$59.50Aug 280.861.00$0.9315.1%2920.90765
$61.50Aug 310.260.31$0.2917.2%3470.27421
$61.00Aug 310.400.45$0.4311.6%5890.37313
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 280.300.35$0.3215.6%6.1K0.56883
$61.00Aug 280.650.74$0.7012.9%8.1K0.793.1K
$59.50Aug 310.280.34$0.3119.4%7550.29351
$60.00Aug 310.450.51$0.4812.5%2.5K0.40844
$60.50Aug 310.670.77$0.7213.9%1.1K0.52727

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
$49.00Aug 3111.3011.50$11.401.8%281.0027
$50.00Aug 3110.3010.50$10.401.9%291.00210
$50.50Aug 319.8010.00$9.902.0%291.004
$51.00Aug 319.309.50$9.402.1%--1.0016
$51.50Aug 318.809.00$8.902.2%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 282.042.18$2.116.6%11.9K1.001.7K
$63.50Aug 283.103.20$3.153.2%3.1K1.00206
$64.00Aug 283.503.70$3.605.6%1.5K1.001.0K
$64.50Aug 284.004.20$4.104.9%1961.0014
$65.00Aug 284.504.70$4.604.3%4601.00257

Most actively traded options today. High liquidity = easy entry/exit. 771 active (total vol 405.5K, top 23.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.010.02$0.0250.0%23.8K0.0310.7K
$63.00Sep 40.540.57$0.555.5%16.5K0.266.8K
$70.00Sep 180.380.40$0.395.1%14.8K0.1266.6K
$62.50Aug 280.000.01$0.01100.0%13.4K0.012.3K
$64.00Aug 280.000.01$0.01100.0%12.5K0.017.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 281.561.69$1.638.0%18.1K0.952.6K
$62.50Aug 282.042.18$2.116.6%11.9K1.001.7K
$60.00Aug 280.090.12$0.1127.3%9.0K0.277.2K
$61.00Aug 280.650.74$0.7012.9%8.1K0.793.1K
$61.50Aug 281.071.17$1.128.9%6.4K0.922.0K

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 61.1%, max 63.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Aug 28Oct 975.3%46.1%63.5%7.5K2.6K
$60.50Aug 28Oct 969.2%42.6%62.4%3.4K131
$60.00Aug 28Oct 966.7%42.4%57.3%2.0K7.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Aug 28Oct 975.3%46.1%63.5%8.1K3.1K
$60.50Aug 28Oct 969.2%42.6%62.4%6.2K883
$60.00Aug 28Oct 966.7%42.4%57.3%9.1K7.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 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$0.27$1.23$0.2727%4.56$67.77
$66.00$67.00Oct 9$0.21$0.79$0.2132%3.76$66.21
$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
$63.00$62.50Sep 11$0.32$0.18$0.3268%0.56$62.68
$59.50$59.00Sep 9$0.18$0.32$0.1840%1.78$59.32
$61.00$60.50Sep 2$0.27$0.23$0.2758%0.85$60.73
$60.00$59.50Sep 2$0.19$0.31$0.1943%1.63$59.81
$57.00$56.50Sep 18$0.12$0.38$0.1226%3.17$56.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.43, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.50$63.00Sep 9$0.15$0.15$0.3567%0.43$62.65
$60.50$61.00Aug 28$0.13$0.13$0.3756%0.35$60.63
$61.00$61.50Sep 9$0.21$0.21$0.2954%0.72$61.21
$61.00$61.50Aug 31$0.14$0.14$0.3663%0.39$61.14
$63.50$64.00Sep 9$0.11$0.11$0.3974%0.28$63.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Oct 9$0.30$0.30$0.7072%0.43$55.70
$59.50$59.00Oct 9$0.26$0.26$0.2457%1.08$59.24
$55.00$54.00Oct 9$0.25$0.25$0.7576%0.33$54.75
$58.00$57.50Oct 2$0.21$0.21$0.2965%0.72$57.79
$60.00$59.50Oct 9$0.26$0.26$0.2455%1.08$59.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.4069.2%30.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 28Aug 31$0.4069.2%30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 0.89% of stock, avg 8.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.50Aug 28$0.22$0.32$0.54$59.96$61.040.89%
$60.00Aug 28$0.50$0.11$0.61$59.39$60.611.01%
$61.00Aug 28$0.09$0.70$0.79$60.21$61.791.31%
$59.50Aug 28$0.93$0.04$0.97$58.53$60.471.61%
$61.50Aug 28$0.03$1.12$1.15$60.35$62.651.90%
$60.50Aug 31$0.62$0.72$1.34$59.16$61.842.22%
$60.00Aug 31$0.89$0.48$1.37$58.63$61.372.27%
$59.00Aug 28$1.42$0.02$1.44$57.56$60.442.38%
$61.00Aug 31$0.43$1.02$1.45$59.55$62.452.40%
$59.50Aug 31$1.21$0.31$1.52$57.98$61.022.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 5.49%)

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$0.09$0.04$0.13$59.37$61.13
$61.50$60.00Aug 28$0.03$0.11$0.14$59.86$61.64
$62.50$58.00Aug 31$0.13$0.07$0.20$57.80$62.70
$61.00$60.00Aug 28$0.09$0.11$0.20$59.80$61.20
$62.50$58.50Aug 31$0.13$0.11$0.24$58.26$62.74
$62.00$58.00Aug 31$0.19$0.07$0.26$57.74$62.26
$62.00$58.50Aug 31$0.19$0.11$0.30$58.20$62.30
$62.50$59.00Aug 31$0.13$0.20$0.33$58.67$62.83
$60.50$59.50Aug 28$0.22$0.04$0.26$59.24$60.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.00, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5665/66Sep 25$0.25$0.2548%1.00$55.25$65.25
57/5865/66Sep 25$0.30$0.2038%1.50$57.20$65.30
56/5764/65Sep 30$0.31$0.1936%1.63$56.69$64.81
58/5864/64Sep 18$0.32$0.1834%1.78$57.68$63.82
57/5864/65Sep 30$0.32$0.1834%1.78$57.18$64.82
55/5664/65Sep 30$0.27$0.2343%1.17$55.23$64.77
56/5765/66Sep 25$0.28$0.2241%1.27$56.72$65.28
56/5665/66Oct 2$0.29$0.2139%1.38$56.21$65.29
56/5664/64Sep 18$0.27$0.2342%1.17$56.23$63.77
56/5664/65Sep 30$0.29$0.2138%1.38$56.21$64.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.50$61.00$61.50Aug 28$0.07$0.4336%6.14
$60.00$60.50$61.00Aug 28$0.15$0.3553%2.33
$59.50$60.00$60.50Aug 31$0.05$0.4523%9.00
$59.00$59.50$60.00Aug 28$0.06$0.4422%7.33
$59.50$60.00$60.50Aug 28$0.15$0.3545%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Aug 28$0.05$0.4522%9.00
$60.00$60.50$61.00Aug 28$0.17$0.3353%1.94
$59.50$60.00$60.50Aug 28$0.14$0.3646%2.57
$60.00$60.50$61.00Aug 31$0.06$0.4423%7.33
$60.50$61.00$61.50Aug 31$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. 171 found (best net $-0.07, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.50$60.001:2Aug 28-$0.07$0.43
$59.00$59.501:2Aug 28-$0.44$0.06
$61.50$62.001:2Aug 31-$0.09$0.41
$62.00$62.501:2Aug 31-$0.07$0.43
$61.00$61.501:2Aug 31-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Aug 28-$0.28$0.22
$60.00$59.501:2Aug 31-$0.14$0.36
$59.50$59.001:2Aug 31-$0.09$0.41
$51.00$50.001:2Aug 31$0.00$1.00
$60.50$60.001:2Aug 31-$0.24$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 4.69%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 9$2.830.443.5%4.69%8.18%141
$62.00Oct 9$3.000.462.7%4.97%7.63%1574
$64.00Oct 9$2.330.396.0%3.86%9.84%6248
$61.50Oct 9$3.200.481.8%5.30%7.14%7--
$63.00Oct 9$2.640.424.3%4.37%8.69%3910
$63.50Oct 9$2.480.405.2%4.11%9.26%95
$64.50Oct 9$2.190.376.8%3.63%10.43%205
$61.00Oct 9$3.400.501.0%5.63%6.64%9--
$60.50Oct 9$3.600.520.2%5.96%6.14%14--
$65.00Oct 9$2.040.357.6%3.38%11.01%1082

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 290,287
Total Puts 142,575
Put/Call Ratio 0.49
Net Difference 147,712

Prior's Put/Call Breakdown

Total Calls 124,408
Total Puts 41,106
Put/Call Ratio 0.33
Net Difference 83,302

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