Tour v526
SLV
iShares Silver Trust
$60.16 -4.16%
(8/28 15:40) ◀
|
Friday, August 28, 2026 (3:45pm)
January 2026
|
▶ (8/28 15:50)
◀ 8/28 15:45 ▶

Option Volume

Detail
ℹ
Current (08/28 3:45pm) 512,558
Calls: 342,439 (67%)
Puts: 170,119 (33%)
Prior (08/27) 208,623
Calls: 159,599 (77%)
Puts: 49,024 (23%)
Current vs Prior +145.69%
Calls: +114.56% (Calls)
Puts: +247.01% (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 +55.38%
Calls: +33.62%
Puts: +131.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 3:45pm) $56.16M
Calls: $26.47M (47%)
Puts: $29.69M (53%)
Prior (08/27) $39.17M
Calls: $34.80M (89%)
Puts: $4.37M (11%)
Current vs Prior +43.37%
Calls: -23.94%
Puts: +579.67%
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 +20.89%
Calls: -29.37%
Puts: +230.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 3:45pm) 0.50
Prior (08/27) 0.31
Current vs Prior +61.73%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +51.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 3:45pm) 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 1.00% | 2.56%1.00% | 4.84%8.28% | 13.71%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -59.08% | -24.92%-59.09% | -13.25%-7.54% | -4.36%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -60.02% | -30.81%-66.44% | -20.39%+39.92% | +7.75%
Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs 7-Day Eod -59.08% | -24.92%-59.09% | -13.25%-7.54% | -4.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.40% | 8.35%
Calls: 8.70% | 6.94%
Puts: 8.11% | 9.76%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior -11.02% | +63.09%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg -38.08% | +2.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 146% vs prior - elevated interest. Extreme bullish P/C ratio of 0.50 - heavy call buying (342,439 calls vs 170,119 puts). P/C ratio rising 62% - 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
14:45BEARISHBULLISHBULLISH
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 617 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 180.900.91$0.911.1%11.5K0.2543.0K
$60.00Sep 182.472.50$2.491.2%2.4K0.5334.0K
$50.00Sep 1810.3010.45$10.381.4%1540.9516.5K
$55.00Sep 306.256.35$6.301.6%370.782.0K
$51.50Sep 309.109.25$9.181.6%190.89371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 181.721.74$1.731.2%8510.404.2K
$72.00Sep 1811.9012.05$11.981.3%60.901.0K
$71.00Sep 1810.9511.10$11.021.4%160.903.4K
$70.00Oct 210.3510.50$10.431.4%--0.8329
$70.00Sep 1810.0010.15$10.071.5%180.8828.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.52, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.220.24$0.238.7%3.8K0.697.4K
$59.50Aug 280.590.68$0.6414.1%4090.96765
$62.50Aug 310.090.10$0.1010.0%1.8K0.11572
$63.00Aug 310.060.07$0.0714.3%4.2K0.081.8K
$62.00Aug 310.130.14$0.147.1%3.8K0.15904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 280.350.38$0.378.1%7.1K0.84883
$58.00Aug 310.070.08$0.0812.5%2210.09182
$58.50Aug 310.120.14$0.1315.4%4280.151.2K
$61.00Aug 280.790.93$0.8616.3%8.6K0.973.1K
$59.00Aug 310.200.22$0.219.5%2.5K0.23223

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 403 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 2811.5511.75$11.651.7%1321.00110
$49.00Aug 2811.0511.25$11.151.8%661.00240
$49.50Aug 2810.5510.75$10.651.9%921.00258
$50.00Aug 2810.0510.25$10.152.0%1121.00783
$50.50Aug 289.559.75$9.652.1%1051.00230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 27.757.95$7.852.5%--1.0022
$69.50Sep 29.259.45$9.352.1%--1.0010
$70.00Sep 29.759.95$9.852.0%--1.0019
$70.50Sep 210.2510.45$10.351.9%--1.0011
$71.00Sep 210.7510.95$10.851.8%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 802 active (total vol 480.5K, top 23.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 280.000.01$0.01100.0%23.9K0.0110.7K
$70.00Sep 180.330.35$0.345.9%20.8K0.1166.6K
$63.00Sep 40.430.45$0.444.5%18.0K0.226.8K
$62.50Aug 280.000.01$0.01100.0%13.7K0.012.3K
$64.00Aug 280.000.01$0.01100.0%12.7K0.017.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 281.821.92$1.875.3%18.7K0.982.6K
$60.00Aug 280.050.08$0.0742.9%14.0K0.327.2K
$62.50Aug 282.282.42$2.356.0%12.2K0.991.7K
$61.00Aug 280.790.93$0.8616.3%8.6K0.973.1K
$60.50Aug 280.350.38$0.378.1%7.1K0.84883

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 70.0%, max 73.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Aug 28Oct 977.6%44.8%73.5%7.3K131
$60.00Aug 28Oct 969.7%41.8%66.6%4.5K7.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Aug 28Oct 977.6%44.8%73.5%7.1K883
$60.00Aug 28Oct 969.7%41.8%66.6%14.1K7.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 1.00, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Oct 9$0.50$0.50$0.5063%1.00$58.50
$60.50$61.00Oct 9$0.17$0.33$0.1752%1.94$60.67
$56.50$58.00Oct 9$0.93$0.57$0.9370%0.61$57.43
$66.00$67.00Oct 9$0.21$0.79$0.2130%3.76$66.21
$68.00$69.00Oct 9$0.16$0.84$0.1625%5.25$68.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.50$60.00Aug 28$0.30$0.20$0.3084%0.67$60.20
$61.00$60.50Sep 2$0.28$0.22$0.2862%0.79$60.72
$58.00$57.50Sep 9$0.11$0.39$0.1128%3.55$57.89
$58.50$58.00Sep 11$0.15$0.35$0.1534%2.33$58.35
$61.00$60.50Sep 30$0.25$0.25$0.2552%1.00$60.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.45, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Aug 31$0.17$0.17$0.3358%0.52$60.67
$60.50$61.00Sep 11$0.23$0.23$0.2751%0.85$60.73
$61.00$61.50Sep 2$0.16$0.16$0.3462%0.47$61.16
$62.00$62.50Sep 4$0.13$0.13$0.3769%0.35$62.13
$64.00$64.50Sep 18$0.13$0.13$0.3770%0.35$64.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Oct 9$0.31$0.31$0.6972%0.45$55.69
$59.00$58.50Oct 9$0.25$0.25$0.2558%1.00$58.75
$59.50$59.00Oct 9$0.26$0.26$0.2456%1.08$59.24
$59.00$58.50Sep 25$0.24$0.24$0.2659%0.92$58.76
$57.50$57.00Oct 9$0.21$0.21$0.2965%0.72$57.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.48, cheapest $0.47)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 28Aug 31$0.4969.7%28.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 28Aug 31$0.4769.7%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 0.50% of stock, avg 8.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 28$0.23$0.07$0.30$59.70$60.300.50%
$60.50Aug 28$0.03$0.37$0.40$60.10$60.900.66%
$59.50Aug 28$0.64$0.01$0.65$58.85$60.151.08%
$61.00Aug 28$0.01$0.86$0.87$60.13$61.871.45%
$59.00Aug 28$1.17$0.01$1.18$57.82$60.181.96%
$60.00Aug 31$0.72$0.54$1.26$58.74$61.262.09%
$60.50Aug 31$0.48$0.82$1.30$59.20$61.802.16%
$61.50Aug 28$0.01$1.36$1.37$60.13$62.872.28%
$59.50Aug 31$1.02$0.35$1.37$58.13$60.872.28%
$61.00Aug 31$0.31$1.16$1.47$59.53$62.472.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.17% of stock, avg 5.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.50$60.00Aug 28$0.03$0.07$0.10$59.90$60.60
$62.50$58.00Aug 31$0.10$0.08$0.18$57.82$62.68
$62.00$58.00Aug 31$0.14$0.08$0.22$57.78$62.22
$62.50$58.50Aug 31$0.10$0.13$0.23$58.27$62.73
$62.00$58.50Aug 31$0.14$0.13$0.27$58.23$62.27
$61.50$58.00Aug 31$0.21$0.08$0.29$57.71$61.79
$62.50$59.00Aug 31$0.10$0.21$0.31$58.69$62.81
$61.50$58.50Aug 31$0.21$0.13$0.34$58.16$61.84
$62.00$59.00Aug 31$0.14$0.21$0.35$58.65$62.35
$61.50$59.00Aug 31$0.21$0.21$0.42$58.58$61.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 1.63, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5765/66Oct 2$0.31$0.1937%1.63$56.69$65.31
58/5863/64Sep 9$0.29$0.2140%1.38$58.21$63.29
57/5864/64Sep 18$0.29$0.2140%1.38$57.21$64.29
56/5764/64Sep 18$0.27$0.2343%1.17$56.73$64.27
57/5865/66Oct 9$0.33$0.1731%1.94$57.17$65.33
58/5864/64Sep 18$0.30$0.2037%1.50$57.70$64.30
58/5862/63Sep 9$0.30$0.2037%1.50$58.20$62.80
56/5664/64Sep 18$0.24$0.2649%0.92$55.76$64.24
56/5764/65Oct 2$0.31$0.1935%1.63$56.69$64.81
57/5864/65Sep 25$0.30$0.2037%1.50$57.20$64.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Aug 28$0.21$0.2980%1.38
$60.00$60.50$61.00Aug 28$0.18$0.3266%1.78
$59.50$60.00$60.50Aug 31$0.06$0.4425%7.33
$59.00$59.50$60.00Aug 31$0.06$0.4423%7.33
$55.00$56.50$58.00Oct 9$0.10$1.4013%14.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Aug 28$0.24$0.2680%1.08
$60.00$60.50$61.00Aug 28$0.19$0.3165%1.63
$59.00$59.50$60.00Aug 28$0.06$0.4429%7.33
$59.00$59.50$60.00Aug 31$0.05$0.4523%9.00
$60.00$60.50$61.00Aug 31$0.06$0.4424%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. 182 found (best net $-2.20, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Aug 28-$0.11$0.39
$60.50$61.001:2Aug 31-$0.14$0.36
$61.50$62.001:2Aug 31-$0.07$0.43
$61.00$61.501:2Aug 31-$0.11$0.39
$60.00$60.501:2Aug 31-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$66.001:2Sep 9-$2.20$1.80
$61.50$61.001:2Aug 28-$0.36$0.14
$59.50$59.001:2Aug 31-$0.07$0.43
$59.00$58.501:2Aug 31-$0.05$0.45
$60.00$59.501:2Aug 31-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 5.40%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 9$3.250.491.4%5.40%6.80%16--
$62.50Oct 9$2.660.433.9%4.42%8.31%571
$62.00Oct 9$2.830.453.1%4.70%7.76%1624
$63.00Oct 9$2.480.414.7%4.12%8.84%5710
$61.50Oct 9$3.000.472.2%4.99%7.21%7--
$63.50Oct 9$2.310.395.5%3.84%9.39%145
$64.00Oct 9$2.180.376.4%3.62%10.01%10048
$64.50Oct 9$2.030.367.2%3.37%10.59%275
$60.50Oct 9$3.400.520.6%5.65%6.22%25--
$65.00Oct 9$1.900.348.1%3.16%11.20%1322

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 342,439
Total Puts 170,119
Put/Call Ratio 0.50
Net Difference 172,320

Prior's Put/Call Breakdown

Total Calls 159,599
Total Puts 49,024
Put/Call Ratio 0.31
Net Difference 110,575

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