Tour v526
SLV
iShares Silver Trust
$60.11 -4.24%
(8/28 14:10) ◀
|
Friday, August 28, 2026 (2:15pm)
January 2026
|
▶ (8/28 14:20)
◀ 8/28 14:15 ▶

Option Volume

Detail
ℹ
Current (08/28 2:15pm) 441,581
Calls: 296,316 (67%)
Puts: 145,265 (33%)
Prior (08/27) 172,238
Calls: 129,378 (75%)
Puts: 42,860 (25%)
Current vs Prior +156.38%
Calls: +129.03% (Calls)
Puts: +238.93% (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 +33.86%
Calls: +15.63%
Puts: +97.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 2:15pm) $49.52M
Calls: $21.31M (43%)
Puts: $28.21M (57%)
Prior (08/27) $33.18M
Calls: $29.78M (90%)
Puts: $3.40M (10%)
Current vs Prior +49.26%
Calls: -28.43%
Puts: +729.90%
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 +6.61%
Calls: -43.13%
Puts: +214.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 2:15pm) 0.49
Prior (08/27) 0.33
Current vs Prior +47.98%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +49.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 2:15pm) 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 1.33% | 2.68%1.33% | 5.04%8.50% | 13.89%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -45.40% | -21.44%-45.40% | -9.60%-5.05% | -3.12%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -46.65% | -27.60%-55.21% | -17.04%+43.69% | +9.15%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -45.40% | -21.44%-45.40% | -9.60%-5.05% | -3.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.34% | 13.12%
Calls: 16.67% | 13.89%
Puts: 12.00% | 12.36%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +51.91% | +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 +5.71% | +60.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 156% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (296,316 calls vs 145,265 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
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
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 581 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 3011.8512.00$11.931.3%--0.9397
$48.50Sep 1811.7011.85$11.771.3%--1.00303
$49.00Sep 211.0511.20$11.131.3%--1.0022
$50.00Sep 3010.4510.60$10.521.4%60.922.8K
$50.00Sep 1810.2510.40$10.331.5%1390.9316.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 183.453.50$3.481.4%6350.6010.3K
$70.00Sep 2510.2510.40$10.331.5%80.8542
$72.00Aug 2811.8012.00$11.901.7%561.00--
$72.00Sep 411.8012.00$11.901.7%11.003
$71.50Sep 3011.7011.90$11.801.7%--0.8664

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.57, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 280.110.12$0.128.3%4.3K0.28131
$60.00Aug 280.270.32$0.3016.7%1.6K0.567.4K
$59.50Aug 280.630.72$0.6813.2%2950.83765
$61.50Aug 310.220.26$0.2416.7%4290.22421
$61.00Aug 310.330.38$0.3613.9%6210.31313
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 280.470.53$0.5012.0%6.3K0.72883
$59.00Aug 310.230.27$0.2516.0%1.4K0.25223
$61.00Aug 280.870.98$0.9311.8%8.2K0.893.1K
$59.50Aug 310.370.41$0.3910.3%7720.36351
$60.00Aug 310.580.64$0.619.8%2.6K0.47844

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 396 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 2811.5011.70$11.601.7%1321.00110
$49.00Aug 2811.0011.20$11.101.8%661.00240
$49.50Aug 2810.5010.70$10.601.9%921.00258
$50.00Aug 2810.0010.20$10.102.0%1111.00783
$50.50Aug 289.509.70$9.602.1%1021.00230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 49.8510.05$9.952.0%--1.0030
$72.00Sep 411.8012.00$11.901.7%11.003
$71.00Aug 2810.8011.00$10.901.8%981.001
$72.00Aug 2811.8012.00$11.901.7%561.00--
$69.00Aug 288.809.00$8.902.2%470.992

Most actively traded options today. High liquidity = easy entry/exit. 779 active (total vol 413.6K, top 23.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.000.01$0.01100.0%23.8K0.0110.7K
$63.00Sep 40.450.51$0.4812.5%16.5K0.236.8K
$70.00Sep 180.350.37$0.365.6%15.0K0.1166.6K
$62.50Aug 280.000.01$0.01100.0%13.5K0.012.3K
$64.00Aug 280.000.02$0.01200.0%12.6K0.027.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 281.831.98$1.917.9%18.2K0.982.6K
$62.50Aug 282.332.47$2.405.8%11.9K0.991.7K
$60.00Aug 280.180.22$0.2020.0%9.7K0.447.2K
$61.00Aug 280.870.98$0.9311.8%8.2K0.893.1K
$61.50Aug 281.341.48$1.419.9%6.4K0.952.0K

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 62.8%, max 68.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Aug 28Oct 976.3%45.3%68.3%4.3K131
$59.50Aug 28Oct 968.3%42.5%60.8%296766
$60.00Aug 28Oct 967.5%42.4%59.3%2.2K7.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Aug 28Oct 976.3%45.3%68.3%6.3K883
$59.50Aug 28Oct 968.3%42.5%60.8%2.2K1.4K
$60.00Aug 28Oct 967.5%42.4%59.3%9.7K7.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 0.56, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$58.00Oct 9$0.90$0.60$0.9069%0.67$57.40
$59.50$60.00Oct 9$0.19$0.31$0.1956%1.63$59.69
$66.00$67.00Oct 9$0.21$0.79$0.2131%3.76$66.21
$68.00$69.00Oct 9$0.16$0.84$0.1625%5.25$68.16
$69.00$70.00Oct 9$0.14$0.86$0.1422%6.14$69.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$67.50Sep 18$0.32$0.18$0.3285%0.56$67.68
$63.00$62.50Sep 11$0.30$0.20$0.3070%0.67$62.70
$62.00$61.50Sep 11$0.28$0.22$0.2863%0.79$61.72
$64.00$63.50Sep 18$0.33$0.17$0.3370%0.52$63.67
$63.50$63.00Oct 2$0.30$0.20$0.3062%0.67$63.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.45, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Aug 31$0.12$0.12$0.3869%0.32$61.12
$61.50$62.00Sep 4$0.16$0.16$0.3464%0.47$61.66
$63.00$63.50Sep 9$0.12$0.12$0.3873%0.32$63.12
$60.50$61.00Oct 2$0.24$0.24$0.2649%0.92$60.74
$61.50$62.00Sep 9$0.17$0.17$0.3361%0.52$61.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Oct 9$0.31$0.31$0.6972%0.45$55.69
$59.50$59.00Sep 30$0.26$0.26$0.2456%1.08$59.24
$59.50$59.00Oct 2$0.26$0.26$0.2456%1.08$59.24
$55.00$54.00Oct 9$0.26$0.26$0.7476%0.35$54.74
$58.50$58.00Sep 30$0.23$0.23$0.2761%0.85$58.27

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
$60.00Aug 28Aug 31$0.4267.5%29.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 28Aug 31$0.4167.5%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 0.83% of stock, avg 8.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 28$0.30$0.20$0.50$59.50$60.500.83%
$60.50Aug 28$0.12$0.50$0.62$59.88$61.121.03%
$59.50Aug 28$0.68$0.06$0.74$58.76$60.241.23%
$61.00Aug 28$0.04$0.93$0.97$60.03$61.971.61%
$59.00Aug 28$1.13$0.02$1.15$57.85$60.151.91%
$60.00Aug 31$0.72$0.61$1.33$58.67$61.332.21%
$60.50Aug 31$0.50$0.89$1.39$59.11$61.892.31%
$59.50Aug 31$1.01$0.39$1.40$58.10$60.902.33%
$61.50Aug 28$0.02$1.41$1.43$60.07$62.932.38%
$61.00Aug 31$0.36$1.22$1.58$59.42$62.582.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.10% of stock, avg 5.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.00Aug 28$0.04$0.02$0.06$58.94$61.06
$61.00$59.50Aug 28$0.04$0.06$0.10$59.40$61.10
$60.50$59.00Aug 28$0.12$0.02$0.14$58.86$60.64
$62.50$58.00Aug 31$0.11$0.09$0.20$57.80$62.70
$60.50$59.50Aug 28$0.12$0.06$0.18$59.32$60.68
$62.00$58.00Aug 31$0.15$0.09$0.24$57.76$62.24
$62.50$58.50Aug 31$0.11$0.14$0.25$58.25$62.75
$62.00$58.50Aug 31$0.15$0.14$0.29$58.21$62.29
$61.00$60.00Aug 28$0.04$0.20$0.24$59.76$61.24
$61.50$58.00Aug 31$0.24$0.09$0.33$57.67$61.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 1.08, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5665/66Sep 25$0.26$0.2446%1.08$55.74$65.26
57/5864/65Sep 18$0.28$0.2242%1.27$57.22$64.78
56/5665/66Sep 25$0.27$0.2343%1.17$56.23$65.27
57/5864/65Sep 30$0.32$0.1834%1.78$57.18$64.82
56/5664/65Oct 2$0.29$0.2139%1.38$55.71$64.79
56/5765/66Sep 25$0.28$0.2241%1.27$56.72$65.28
57/5863/64Sep 18$0.31$0.1934%1.63$57.19$63.31
55/5665/66Sep 25$0.24$0.2648%0.92$55.26$65.24
56/5664/65Sep 30$0.29$0.2138%1.38$56.21$64.79
57/5864/65Oct 2$0.32$0.1832%1.78$57.18$64.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Aug 28$0.07$0.4338%6.14
$60.00$60.50$61.00Aug 28$0.10$0.4045%4.00
$60.50$61.00$61.50Aug 28$0.06$0.4424%7.33
$59.50$60.00$60.50Aug 31$0.07$0.4323%6.14
$59.50$60.00$60.50Aug 28$0.20$0.3055%1.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Aug 28$0.16$0.3455%2.12
$59.00$59.50$60.00Aug 28$0.10$0.4038%4.00
$60.00$60.50$61.00Aug 28$0.13$0.3745%2.85
$60.00$60.50$61.00Aug 31$0.05$0.4522%9.00
$59.50$60.00$60.50Aug 31$0.06$0.4423%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, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Aug 28-$0.23$0.27
$61.50$62.001:2Aug 31-$0.06$0.44
$61.00$61.501:2Aug 31-$0.12$0.38
$62.00$62.501:2Aug 31-$0.07$0.43
$67.50$68.001:2Sep 2-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$60.501:2Aug 28-$0.07$0.43
$60.00$59.501:2Aug 31-$0.17$0.33
$59.50$59.001:2Aug 31-$0.11$0.39
$61.50$61.001:2Aug 28-$0.45$0.05
$56.50$56.001:2Sep 2-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 4.24%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$63.00Oct 9$2.550.414.8%4.24%9.05%4910
$62.00Oct 9$2.860.453.1%4.76%7.90%1584
$62.50Oct 9$2.680.434.0%4.46%8.43%141
$61.50Oct 9$3.050.472.3%5.07%7.39%7--
$61.00Oct 9$3.250.491.5%5.41%6.89%10--
$64.00Oct 9$2.210.386.5%3.68%10.15%7748
$63.50Oct 9$2.360.395.6%3.93%9.57%95
$60.50Oct 9$3.450.520.7%5.74%6.39%24--
$64.50Oct 9$2.070.367.3%3.44%10.75%215
$65.00Oct 9$1.930.348.1%3.21%11.35%1162

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 296,316
Total Puts 145,265
Put/Call Ratio 0.49
Net Difference 151,051

Prior's Put/Call Breakdown

Total Calls 129,378
Total Puts 42,860
Put/Call Ratio 0.33
Net Difference 86,518

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