Tour v526
SLV
iShares Silver Trust
$59.91 -4.56%
(8/28 14:35) ◀
|
Friday, August 28, 2026 (2:40pm)
January 2026
|
▶ (8/28 14:45)
◀ 8/28 14:40 ▶

Option Volume

Detail
ℹ
Current (08/28 2:40pm) 461,210
Calls: 308,722 (67%)
Puts: 152,488 (33%)
Prior (08/27) 187,406
Calls: 142,707 (76%)
Puts: 44,699 (24%)
Current vs Prior +146.10%
Calls: +116.33% (Calls)
Puts: +241.14% (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 +39.81%
Calls: +20.47%
Puts: +107.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 2:40pm) $52.38M
Calls: $21.64M (41%)
Puts: $30.74M (59%)
Prior (08/27) $34.06M
Calls: $30.50M (90%)
Puts: $3.57M (10%)
Current vs Prior +53.78%
Calls: -29.05%
Puts: +762.37%
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 +12.77%
Calls: -42.26%
Puts: +242.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 2:40pm) 0.49
Prior (08/27) 0.31
Current vs Prior +57.69%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +50.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 2:40pm) 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 1.35% | 2.72%1.35% | 4.92%8.38% | 13.77%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -44.53% | -20.20%-44.53% | -11.69%-6.41% | -3.96%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -45.81% | -26.46%-54.50% | -18.96%+41.63% | +8.20%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -44.53% | -20.20%-44.53% | -11.69%-6.41% | -3.96%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.11% | 8.29%
Calls: 17.31% | 11.11%
Puts: 6.90% | 5.48%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +28.28% | +61.91%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg -10.73% | +1.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. Unusually high activity with volume up 146% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (308,722 calls vs 152,488 puts). P/C ratio rising 58% - 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
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
14:25BEARISHBULLISHBULLISH
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 597 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 3012.1512.30$12.231.2%--0.951.1K
$48.00Sep 2512.1012.25$12.181.2%--0.9610
$48.00Aug 2811.8512.00$11.931.3%1451.00137
$48.00Aug 3111.8512.00$11.931.3%280.9910
$48.50Aug 2811.3511.50$11.431.3%1321.00110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 189.359.45$9.401.1%240.872.6K
$71.50Sep 3011.9012.05$11.981.3%--0.8664
$71.50Aug 3111.5011.65$11.581.3%--1.0014
$71.00Aug 2811.0011.15$11.081.4%981.001
$70.00Oct 210.6010.75$10.681.4%--0.8329

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.53, cheapest $0.29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Aug 280.480.57$0.5217.3%3640.75765
$63.00Aug 310.060.07$0.0714.3%4.0K0.071.8K
$61.50Aug 310.180.21$0.2015.0%5770.20421
$59.00Aug 280.891.02$0.9613.5%3940.923.7K
$61.00Aug 310.270.31$0.2913.8%6830.27313
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.280.30$0.296.9%11.3K0.557.2K
$60.50Aug 280.610.67$0.649.4%6.6K0.80883
$58.00Aug 310.100.11$0.119.1%1480.12182
$58.50Aug 310.160.19$0.1816.7%2720.191.2K
$59.00Aug 310.270.30$0.2910.3%1.4K0.28223

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 402 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 1111.9012.10$12.001.7%--1.0054
$48.50Sep 1111.4011.60$11.501.7%--1.0048
$49.00Sep 1110.9011.10$11.001.8%--1.0045
$49.50Sep 1110.4510.65$10.551.9%--1.0038
$50.00Sep 119.9510.15$10.052.0%11.00310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 282.022.14$2.085.8%18.4K1.002.6K
$62.50Aug 282.512.67$2.596.2%12.0K1.001.7K
$63.00Aug 283.003.15$3.084.9%5.7K1.001.6K
$63.50Aug 283.503.65$3.584.2%3.2K1.00206
$64.00Aug 284.004.15$4.083.7%1.5K1.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 792 active (total vol 431.4K, top 23.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.000.01$0.01100.0%23.8K0.0110.7K
$63.00Sep 40.410.46$0.4411.4%17.6K0.216.8K
$70.00Sep 180.330.35$0.345.9%15.1K0.1066.6K
$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 282.022.14$2.085.8%18.4K1.002.6K
$62.50Aug 282.512.67$2.596.2%12.0K1.001.7K
$60.00Aug 280.280.30$0.296.9%11.3K0.557.2K
$61.00Aug 281.081.17$1.138.0%8.3K0.923.1K
$60.50Aug 280.610.67$0.649.4%6.6K0.80883

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 86.3%, max 89.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Aug 28Oct 986.1%45.5%89.1%5.1K131
$59.50Aug 28Oct 978.9%42.5%85.6%365766
$60.00Aug 28Oct 978.1%42.4%84.3%3.4K7.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Aug 28Oct 986.1%45.5%89.1%6.7K883
$59.50Aug 28Oct 978.9%42.5%85.6%2.5K1.4K
$60.00Aug 28Oct 978.1%42.4%84.3%11.4K7.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 262 found (best R:R 1.00, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Oct 9$0.50$0.50$0.5062%1.00$58.50
$56.50$58.00Oct 9$0.90$0.60$0.9069%0.67$57.40
$66.00$67.00Oct 9$0.19$0.81$0.1930%4.26$66.19
$68.00$69.00Oct 9$0.16$0.84$0.1624%5.25$68.16
$69.00$70.00Oct 2$0.11$0.89$0.1119%8.09$69.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Sep 11$0.25$0.25$0.2561%1.00$61.25
$63.00$62.50Sep 11$0.31$0.19$0.3172%0.61$62.69
$63.00$62.50Sep 18$0.29$0.21$0.2966%0.72$62.71
$60.50$60.00Aug 31$0.26$0.24$0.2663%0.92$60.24
$63.50$63.00Oct 2$0.30$0.20$0.3063%0.67$63.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.47, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 4$0.21$0.21$0.2955%0.72$60.71
$60.00$60.50Aug 28$0.14$0.14$0.3654%0.39$60.14
$60.00$60.50Aug 31$0.20$0.20$0.3052%0.67$60.20
$60.50$61.00Sep 9$0.21$0.21$0.2954%0.72$60.71
$60.50$61.00Aug 31$0.14$0.14$0.3663%0.39$60.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Oct 9$0.32$0.32$0.6871%0.47$55.68
$58.00$57.50Sep 25$0.22$0.22$0.2863%0.79$57.78
$54.00$53.00Oct 9$0.23$0.23$0.7779%0.30$53.77
$59.00$58.50Oct 9$0.25$0.25$0.2557%1.00$58.75
$59.50$59.00Sep 2$0.23$0.23$0.2757%0.85$59.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.42, cheapest $0.41)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 28Aug 31$0.4178.1%30.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 28Aug 31$0.4478.1%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 243 found (cheapest 0.85% of stock, avg 8.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 28$0.22$0.29$0.51$59.49$60.510.85%
$59.50Aug 28$0.52$0.09$0.61$58.89$60.111.02%
$60.50Aug 28$0.08$0.64$0.72$59.78$61.221.20%
$59.00Aug 28$0.96$0.03$0.99$58.01$59.991.65%
$61.00Aug 28$0.04$1.13$1.17$59.83$62.171.95%
$59.50Aug 31$0.90$0.46$1.36$58.14$60.862.27%
$60.00Aug 31$0.63$0.73$1.36$58.64$61.362.27%
$60.50Aug 31$0.43$0.99$1.42$59.08$61.922.37%
$58.50Aug 28$1.43$0.01$1.44$57.06$59.942.40%
$59.00Aug 31$1.23$0.29$1.52$57.48$60.522.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 5.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.00Aug 28$0.04$0.03$0.07$58.93$61.07
$60.50$59.00Aug 28$0.08$0.03$0.11$58.89$60.61
$61.00$59.50Aug 28$0.04$0.09$0.13$59.37$61.13
$60.50$59.50Aug 28$0.08$0.09$0.17$59.33$60.67
$62.00$57.50Aug 31$0.13$0.06$0.19$57.31$62.19
$62.00$58.00Aug 31$0.13$0.11$0.24$57.76$62.24
$61.50$57.50Aug 31$0.20$0.06$0.26$57.24$61.76
$62.00$58.50Aug 31$0.13$0.18$0.31$58.19$62.31
$61.50$58.00Aug 31$0.20$0.11$0.31$57.69$61.81
$61.50$58.50Aug 31$0.20$0.18$0.38$58.12$61.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 1.94, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/64Sep 30$0.33$0.1732%1.94$57.17$64.33
57/5864/65Sep 30$0.32$0.1834%1.78$57.18$64.82
54/5564/65Oct 2$0.27$0.2344%1.17$54.73$64.77
58/5863/64Sep 9$0.29$0.2139%1.38$58.21$63.29
56/5664/65Oct 2$0.30$0.2037%1.50$56.20$64.80
57/5864/64Sep 18$0.28$0.2240%1.27$57.22$64.28
54/5564/64Oct 2$0.27$0.2342%1.17$54.73$64.27
56/5664/65Oct 9$0.31$0.1934%1.63$56.19$64.81
58/5862/63Sep 9$0.30$0.2036%1.50$58.20$62.80
55/5664/65Sep 30$0.26$0.2444%1.08$55.24$64.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Aug 28$0.16$0.3454%2.13
$59.00$59.50$60.00Aug 28$0.14$0.3646%2.57
$60.00$60.50$61.00Aug 28$0.10$0.4036%4.00
$58.50$59.00$59.50Aug 31$0.05$0.4520%9.00
$59.00$59.50$60.00Aug 31$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Aug 28$0.15$0.3555%2.33
$59.00$59.50$60.00Aug 28$0.14$0.3647%2.57
$58.50$59.00$59.50Aug 31$0.06$0.4420%7.33
$52.00$53.00$54.00Oct 9$0.05$0.957%19.00
$68.00$69.00$70.00Sep 4$0.05$0.956%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-2.45, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Aug 28-$0.08$0.42
$61.50$62.001:2Aug 31-$0.06$0.44
$60.50$61.001:2Aug 31-$0.15$0.35
$58.50$59.001:2Aug 28-$0.49$0.01
$61.00$61.501:2Aug 31-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$66.001:2Sep 9-$2.45$1.55
$61.00$60.501:2Aug 28-$0.15$0.35
$59.50$59.001:2Aug 31-$0.12$0.38
$59.00$58.501:2Aug 31-$0.07$0.43
$60.00$59.501:2Aug 31-$0.19$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 4.94%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 9$2.960.472.6%4.94%7.59%7--
$63.00Oct 9$2.420.415.2%4.04%9.20%4910
$62.00Oct 9$2.760.443.5%4.61%8.10%1594
$61.00Oct 9$3.150.481.8%5.26%7.08%11--
$62.50Oct 9$2.580.424.3%4.31%8.63%531
$63.50Oct 9$2.260.396.0%3.77%9.76%145
$60.00Oct 9$3.600.530.1%6.01%6.16%65111
$60.50Oct 9$3.350.511.0%5.59%6.58%24--
$64.00Oct 9$2.120.376.8%3.54%10.37%8348
$64.50Oct 9$1.980.357.7%3.30%10.97%255

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 308,722
Total Puts 152,488
Put/Call Ratio 0.49
Net Difference 156,234

Prior's Put/Call Breakdown

Total Calls 142,707
Total Puts 44,699
Put/Call Ratio 0.31
Net Difference 98,008

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