Tour v526
SLV
iShares Silver Trust
$60.05 -4.34%
(8/28 14:15) ◀
|
Friday, August 28, 2026 (2:20pm)
January 2026
|
▶ (8/28 14:25)
◀ 8/28 14:20 ▶

Option Volume

Detail
ℹ
Current (08/28 2:20pm) 446,093
Calls: 299,245 (67%)
Puts: 146,848 (33%)
Prior (08/27) 173,135
Calls: 129,961 (75%)
Puts: 43,174 (25%)
Current vs Prior +157.66%
Calls: +130.26% (Calls)
Puts: +240.13% (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 +35.23%
Calls: +16.77%
Puts: +99.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 2:20pm) $50.37M
Calls: $21.20M (42%)
Puts: $29.18M (58%)
Prior (08/27) $33.55M
Calls: $30.19M (90%)
Puts: $3.36M (10%)
Current vs Prior +50.15%
Calls: -29.79%
Puts: +768.66%
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 +8.44%
Calls: -43.44%
Puts: +225.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 2:20pm) 0.49
Prior (08/27) 0.33
Current vs Prior +47.72%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +49.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 2:20pm) 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 1.40% | 2.70%1.40% | 5.01%8.44% | 13.91%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -42.60% | -20.86%-42.60% | -10.09%-5.68% | -3.00%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -43.92% | -27.07%-52.92% | -17.49%+42.73% | +9.27%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -42.60% | -20.86%-42.60% | -10.09%-5.68% | -3.00%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.39% | 11.73%
Calls: 14.29% | 11.76%
Puts: 12.50% | 11.70%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +41.84% | +129.10%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg -1.30% | +43.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 50% vs prior. Unusually high activity with volume up 158% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (299,245 calls vs 146,848 puts). P/C ratio rising 48% - increased hedging/bearish 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
14:20BEARISHBULLISHBULLISH
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 588 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 411.5011.65$11.581.3%--0.9933
$49.00Sep 1811.1511.30$11.231.3%10.948.5K
$50.50Sep 189.709.85$9.771.5%--0.93541
$48.50Sep 3011.7511.95$11.851.7%--0.9397
$51.50Sep 188.758.90$8.821.7%240.92301
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 210.5010.65$10.581.4%--0.8329
$69.50Sep 189.659.80$9.731.5%--0.882.9K
$72.00Sep 3012.2512.45$12.351.6%--0.87762
$72.00Sep 1812.0012.20$12.101.7%50.921.0K
$69.00Sep 48.959.10$9.021.7%7260.9471

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.56, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.260.30$0.2814.3%1.9K0.537.4K
$61.00Aug 310.290.34$0.3215.6%6380.29313
$60.50Aug 310.450.51$0.4812.5%3060.40138
$60.00Aug 310.640.72$0.6811.8%1.4K0.514.3K
$59.50Aug 310.911.02$0.9711.3%810.63152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.210.25$0.2317.4%10.0K0.477.2K
$60.50Aug 280.530.60$0.5612.5%6.4K0.75883
$59.50Aug 310.380.46$0.4219.0%7750.37351
$60.00Aug 310.620.68$0.659.2%2.7K0.49844
$57.50Sep 20.200.24$0.2218.2%450.16340

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 397 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 3110.9511.15$11.051.8%281.0027
$50.00Aug 319.9510.15$10.052.0%861.00210
$50.50Aug 319.459.65$9.552.1%861.004
$51.00Aug 318.959.15$9.052.2%--1.0016
$51.50Aug 318.458.65$8.552.3%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 281.411.56$1.4910.1%6.4K1.002.0K
$62.00Aug 281.902.05$1.987.6%18.2K1.002.6K
$62.50Aug 282.402.55$2.476.1%12.0K1.001.7K
$63.00Aug 282.943.05$3.003.7%5.7K1.001.6K
$63.50Aug 283.403.55$3.474.3%3.1K1.00206

Most actively traded options today. High liquidity = easy entry/exit. 784 active (total vol 417.7K, top 23.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.000.01$0.01100.0%23.8K0.0110.7K
$63.00Sep 40.440.49$0.4710.6%17.1K0.226.8K
$70.00Sep 180.340.37$0.368.3%15.1K0.1166.6K
$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 281.902.05$1.987.6%18.2K1.002.6K
$62.50Aug 282.402.55$2.476.1%12.0K1.001.7K
$60.00Aug 280.210.25$0.2317.4%10.0K0.477.2K
$61.00Aug 280.941.06$1.0012.0%8.2K0.913.1K
$61.50Aug 281.411.56$1.4910.1%6.4K1.002.0K

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 70.7%, max 74.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Aug 28Oct 974.3%42.5%74.6%353766
$60.50Aug 28Oct 977.3%45.4%70.4%4.5K131
$60.00Aug 28Oct 971.0%42.5%67.2%2.5K7.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Aug 28Oct 974.3%42.5%74.6%2.2K1.4K
$60.50Aug 28Oct 977.3%45.4%70.4%6.4K883
$60.00Aug 28Oct 971.0%42.5%67.2%10.1K7.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 260 found (best R:R 0.65, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$58.00Oct 9$0.91$0.59$0.9169%0.65$57.41
$69.00$70.00Oct 9$0.12$0.88$0.1222%7.33$69.12
$66.00$67.00Oct 9$0.21$0.79$0.2130%3.76$66.21
$58.00$59.00Oct 9$0.54$0.46$0.5462%0.85$58.54
$59.50$60.00Oct 9$0.21$0.29$0.2155%1.38$59.71
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$61.50Sep 25$0.27$0.23$0.2758%0.85$61.73
$59.00$58.50Sep 4$0.16$0.34$0.1636%2.12$58.84
$58.00$57.50Sep 4$0.11$0.39$0.1126%3.55$57.89
$62.00$61.50Sep 11$0.31$0.19$0.3164%0.61$61.69
$64.00$63.50Oct 2$0.32$0.18$0.3265%0.56$63.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 1.17, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Aug 31$0.16$0.16$0.3460%0.47$60.66
$61.00$61.50Aug 31$0.11$0.11$0.3971%0.28$61.11
$62.00$62.50Sep 4$0.13$0.13$0.3770%0.35$62.13
$61.50$62.00Sep 9$0.17$0.17$0.3362%0.52$61.67
$61.00$61.50Sep 2$0.15$0.15$0.3563%0.43$61.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.50$59.00Oct 9$0.27$0.27$0.2355%1.17$59.23
$56.00$55.00Oct 9$0.31$0.31$0.6971%0.45$55.69
$55.00$54.00Oct 9$0.26$0.26$0.7475%0.35$54.74
$53.00$52.00Oct 9$0.19$0.19$0.8182%0.23$52.81
$59.00$58.50Oct 2$0.24$0.24$0.2658%0.92$58.76

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
$60.00Aug 28Aug 31$0.4071.0%29.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 28Aug 31$0.4271.0%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 0.85% of stock, avg 8.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 28$0.28$0.23$0.51$59.49$60.510.85%
$60.50Aug 28$0.11$0.56$0.67$59.83$61.171.12%
$59.50Aug 28$0.60$0.09$0.69$58.81$60.191.15%
$61.00Aug 28$0.04$1.00$1.04$59.96$62.041.73%
$59.00Aug 28$1.05$0.03$1.08$57.92$60.081.80%
$60.00Aug 31$0.68$0.65$1.33$58.67$61.332.21%
$59.50Aug 31$0.97$0.42$1.39$58.11$60.892.31%
$60.50Aug 31$0.48$0.94$1.42$59.08$61.922.36%
$61.50Aug 28$0.01$1.49$1.50$60.00$63.002.50%
$58.50Aug 28$1.54$0.01$1.55$56.95$60.052.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 5.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.00Aug 28$0.04$0.03$0.07$58.93$61.07
$61.00$59.50Aug 28$0.04$0.09$0.13$59.37$61.13
$60.50$59.00Aug 28$0.11$0.03$0.14$58.86$60.64
$62.50$58.00Aug 31$0.10$0.10$0.20$57.80$62.70
$60.50$59.50Aug 28$0.11$0.09$0.20$59.30$60.70
$62.00$58.00Aug 31$0.14$0.10$0.24$57.76$62.24
$62.50$58.50Aug 31$0.10$0.17$0.27$58.23$62.77
$62.00$58.50Aug 31$0.14$0.17$0.31$58.19$62.31
$61.50$58.00Aug 31$0.21$0.10$0.31$57.69$61.81
$61.50$58.50Aug 31$0.21$0.17$0.38$58.12$61.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
54/5564/65Oct 2$0.27$0.2344%1.17$54.73$64.77
56/5664/65Oct 2$0.30$0.2037%1.50$56.20$64.80
57/5863/64Sep 18$0.31$0.1934%1.63$57.19$63.31
56/5764/64Sep 30$0.31$0.1934%1.63$56.69$64.31
57/5862/62Sep 4$0.24$0.2648%0.92$57.26$62.24
58/5864/64Sep 11$0.27$0.2342%1.17$57.73$63.77
55/5664/64Sep 25$0.26$0.2444%1.08$55.24$64.26
55/5664/65Sep 25$0.25$0.2546%1.00$55.25$64.75
57/5864/65Sep 25$0.30$0.2036%1.50$57.20$64.80
56/5765/66Sep 30$0.29$0.2138%1.38$56.71$65.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Aug 28$0.10$0.4043%4.00
$59.50$60.00$60.50Aug 28$0.15$0.3554%2.33
$59.00$59.50$60.00Aug 31$0.05$0.4523%9.00
$59.00$59.50$60.00Aug 28$0.13$0.3740%2.85
$58.50$59.00$59.50Aug 31$0.06$0.4419%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Aug 28$0.08$0.4240%5.25
$60.00$60.50$61.00Aug 28$0.11$0.3944%3.55
$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
$59.50$60.00$60.50Aug 28$0.19$0.3155%1.63

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 $-0.12, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Aug 28-$0.15$0.35
$61.00$61.501:2Aug 31-$0.10$0.40
$61.50$62.001:2Aug 31-$0.07$0.43
$60.50$61.001:2Aug 31-$0.16$0.34
$62.00$62.501:2Aug 31-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$60.501:2Aug 28-$0.12$0.38
$59.00$58.501:2Aug 31-$0.07$0.43
$59.50$59.001:2Aug 31-$0.12$0.38
$60.00$59.501:2Aug 31-$0.19$0.31
$56.00$55.501:2Sep 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. 177 found (best yield 4.70%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 9$2.820.453.2%4.70%7.94%1594
$62.50Oct 9$2.650.434.1%4.41%8.49%141
$63.00Oct 9$2.480.414.9%4.13%9.04%4910
$61.50Oct 9$3.000.472.4%5.00%7.41%7--
$61.00Oct 9$3.200.491.6%5.33%6.91%10--
$63.50Oct 9$2.320.395.8%3.86%9.61%95
$64.00Oct 9$2.180.376.6%3.63%10.21%8348
$60.50Oct 9$3.400.510.8%5.66%6.41%24--
$64.50Oct 9$2.050.357.4%3.41%10.82%255
$65.00Oct 9$1.900.348.2%3.16%11.41%1212

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 299,245
Total Puts 146,848
Put/Call Ratio 0.49
Net Difference 152,397

Prior's Put/Call Breakdown

Total Calls 129,961
Total Puts 43,174
Put/Call Ratio 0.33
Net Difference 86,787

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