Tour v526
SLV
iShares Silver Trust
$60.09 +0.11%
(8/28 18:04) ◀
|
Monday, August 31, 2026 (9:35am)
January 2026
|
▶ (8/31 09:40)
◀ 8/31 09:35 ▶

Option Volume

Detail
ℹ
Current (08/31 9:35am) 10,921
Calls: 8,603 (79%)
Puts: 2,318 (21%)
Prior (08/28) 19,649
Calls: 14,488 (74%)
Puts: 5,161 (26%)
Current vs Prior -44.42%
Calls: -40.62% (Calls)
Puts: -55.09% (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 -96.69%
Calls: -96.64%
Puts: -96.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31 9:35am) $1.54M
Calls: $985.1K (64%)
Puts: $550.5K (36%)
Prior (08/28) $2.49M
Calls: $2.09M (84%)
Puts: $403.6K (16%)
Current vs Prior -38.36%
Calls: -52.81%
Puts: +36.40%
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 -96.69%
Calls: -97.37%
Puts: -93.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31 9:35am) 0.27
Prior (08/28) 0.36
Current vs Prior -24.36%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -17.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31 9:35am) 2,210,694
Calls: 1,528,057 (69%)
Puts: 682,637 (31%)
Prior (08/28) 2,335,492
Calls: 1,607,462 (69%)
Puts: 728,030 (31%)
Current vs Prior -5.34%
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 -13.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 1.51% | 3.01%4.18% | 6.01%7.74% | 13.20%
Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%
Current vs Prior -37.87% | -11.65%+71.37% | +7.74%-13.57% | -7.96%
Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%
Current vs 7-Day Avg -39.30% | -18.58%+40.56% | -1.12%+30.80% | +3.69%
Prior 7-Day Eod 2.44% | 3.41%1.08% | 4.83%8.26% | 13.68%
Current vs 7-Day Eod -37.87% | -11.65%+285.70% | +24.34%-6.36% | -3.52%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.39% | 10.51%
Calls: 8.11% | 10.71%
Puts: 16.67% | 10.31%
Prior 9.44% | 5.12%
Calls: 12.86% | 5.83%
Puts: 6.02% | 4.42%
Current vs Prior +31.25% | +105.27%
Prior 7-Day Avg 13.57% | 8.16%
Calls: 12.96% | 8.60%
Puts: 14.17% | 7.72%
Current vs 7-Day Avg -8.67% | +28.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($985.1K). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (8,603 calls vs 2,318 puts). P/C ratio dropping 24% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
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 466 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 211.0511.20$11.131.3%--0.9922
$49.50Sep 1810.7010.85$10.771.4%--0.94393
$50.00Oct 210.4510.60$10.521.4%--0.92122
$50.00Sep 210.0510.20$10.131.5%150.9935
$50.50Sep 29.559.70$9.631.6%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 3010.2510.40$10.331.5%--0.842.9K
$69.00Sep 48.859.00$8.931.7%--1.00752
$72.00Aug 3111.8012.00$11.901.7%10.99--
$71.50Sep 1811.4511.65$11.551.7%--0.921.6K
$71.50Aug 3111.3011.50$11.401.8%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.56, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 310.150.17$0.1612.5%3290.32571
$60.00Aug 310.350.38$0.378.1%2290.574.7K
$59.50Aug 310.650.76$0.7115.5%590.80490
$63.00Sep 20.110.13$0.1216.7%520.11819
$62.50Sep 20.150.18$0.1618.8%160.15657
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 310.240.27$0.2611.5%2130.422.1K
$60.50Aug 310.500.59$0.5416.7%260.68940
$58.00Sep 20.120.14$0.1315.4%510.13228
$61.00Aug 310.881.01$0.9513.7%30.84922
$59.00Sep 20.300.34$0.3212.5%140.27197

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 3111.0011.20$11.101.8%171.0048
$50.00Aug 3110.0010.20$10.102.0%231.00281
$50.50Aug 319.509.70$9.602.1%231.0086
$51.00Aug 319.009.20$9.102.2%491.0016
$51.50Aug 318.508.70$8.602.3%481.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 25.806.00$5.903.4%--1.0025
$67.00Sep 26.807.00$6.902.9%--1.0014
$67.50Sep 27.307.50$7.402.7%--1.0020
$68.00Sep 27.808.00$7.902.5%--1.0022
$69.50Sep 29.309.50$9.402.1%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 226 active (total vol 10.3K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Aug 310.000.01$0.01100.0%1.1K0.011.8K
$62.00Sep 40.450.50$0.4810.4%8500.286.5K
$65.00Sep 110.390.41$0.405.0%5120.174.8K
$61.00Aug 310.060.08$0.0728.6%4920.161.4K
$60.00Sep 20.790.88$0.8410.7%4220.54751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Aug 310.010.02$0.0250.0%2780.041.3K
$60.00Aug 310.240.27$0.2611.5%2130.422.1K
$60.00Sep 20.700.74$0.725.6%2070.463.3K
$60.00Sep 40.991.08$1.048.7%1840.472.0K
$61.00Sep 41.561.66$1.616.2%1760.612.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 11.2%, max 15.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Aug 31Oct 951.8%45.0%15.2%4961.4K
$59.50Aug 31Oct 246.5%40.8%14.0%59500
$60.00Aug 31Oct 944.3%41.1%7.8%2325.3K
$60.50Aug 31Oct 948.0%44.7%7.5%345598
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Aug 31Oct 251.2%44.4%15.3%31.0K
$59.50Aug 31Oct 946.5%40.9%13.7%89965
$60.00Aug 31Oct 945.3%41.1%10.2%2132.1K
$60.50Aug 31Oct 947.2%44.7%5.6%26955

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 5.67, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$70.00Oct 9$0.45$2.55$0.4526%5.67$67.45
$65.50$67.00Oct 9$0.31$1.19$0.3131%3.84$65.81
$59.50$60.00Sep 30$0.19$0.31$0.1956%1.63$59.69
$58.00$59.00Oct 2$0.54$0.46$0.5464%0.85$58.54
$65.00$66.00Oct 2$0.21$0.79$0.2131%3.76$65.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.50$60.00Sep 2$0.25$0.25$0.2557%1.00$60.25
$60.50$60.00Aug 31$0.28$0.22$0.2868%0.79$60.22
$59.00$58.50Sep 9$0.16$0.34$0.1636%2.12$58.84
$58.50$58.00Sep 11$0.15$0.35$0.1533%2.33$58.35
$61.00$60.50Sep 4$0.29$0.21$0.2961%0.72$60.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.27, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 11$0.24$0.24$0.2652%0.92$60.74
$60.50$61.00Sep 4$0.21$0.21$0.2954%0.72$60.71
$61.00$61.50Sep 4$0.17$0.17$0.3361%0.52$61.17
$64.50$65.00Sep 18$0.11$0.11$0.3974%0.28$64.61
$61.00$61.50Sep 2$0.13$0.13$0.3766%0.35$61.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$53.00Oct 9$0.43$0.43$1.5777%0.27$54.57
$53.00$51.00Oct 9$0.30$0.30$1.7084%0.18$52.70
$59.00$58.00Oct 9$0.46$0.46$0.5458%0.85$58.54
$58.00$57.00Oct 9$0.40$0.40$0.6063%0.67$57.60
$57.00$56.00Oct 9$0.35$0.35$0.6568%0.54$56.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.45, cheapest $0.44)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 31Sep 2$0.4448.0%41.1%
$60.00Aug 31Sep 2$0.4744.3%39.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 31Sep 2$0.4347.2%41.1%
$60.00Aug 31Sep 2$0.4645.3%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 1.05% of stock, avg 7.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 31$0.37$0.26$0.63$59.37$60.631.05%
$60.50Aug 31$0.16$0.54$0.70$59.80$61.201.16%
$59.50Aug 31$0.71$0.09$0.80$58.70$60.301.33%
$61.00Aug 31$0.07$0.95$1.02$59.98$62.021.70%
$59.00Aug 31$1.15$0.04$1.19$57.81$60.191.98%
$61.50Aug 31$0.04$1.41$1.45$60.05$62.952.41%
$60.00Sep 2$0.84$0.72$1.56$58.44$61.562.60%
$60.50Sep 2$0.60$0.97$1.57$58.93$62.072.61%
$59.50Sep 2$1.12$0.49$1.61$57.89$61.112.68%
$58.50Aug 31$1.63$0.02$1.65$56.85$60.152.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.12% of stock, avg 5.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$59.00Aug 31$0.03$0.04$0.07$58.93$62.07
$61.50$59.00Aug 31$0.04$0.04$0.08$58.92$61.58
$61.00$59.00Aug 31$0.07$0.04$0.11$58.89$61.11
$62.00$59.50Aug 31$0.03$0.09$0.12$59.38$62.12
$61.50$59.50Aug 31$0.04$0.09$0.13$59.37$61.63
$61.00$59.50Aug 31$0.07$0.09$0.16$59.34$61.16
$60.50$59.00Aug 31$0.16$0.04$0.20$58.80$60.70
$60.50$59.50Aug 31$0.16$0.09$0.25$59.25$60.75
$62.50$58.00Sep 2$0.16$0.13$0.29$57.71$62.79
$62.00$58.00Sep 2$0.22$0.13$0.35$57.65$62.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.63, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/65Sep 25$0.31$0.1938%1.63$57.19$64.81
57/5864/65Sep 18$0.27$0.2345%1.17$57.23$64.77
57/5864/64Sep 18$0.29$0.2140%1.38$57.21$63.79
57/5864/64Sep 25$0.31$0.1936%1.63$57.19$64.31
58/5862/63Sep 11$0.29$0.2140%1.38$57.71$62.79
56/5664/65Sep 18$0.22$0.2854%0.79$55.78$64.72
57/5864/64Sep 25$0.32$0.1834%1.78$57.18$63.82
56/5664/64Sep 18$0.24$0.2649%0.92$55.76$63.74
56/5664/65Sep 18$0.23$0.2751%0.85$56.27$64.73
56/5664/65Sep 25$0.25$0.2547%1.00$55.75$64.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Aug 31$0.13$0.3747%2.85
$60.00$60.50$61.00Aug 31$0.12$0.3841%3.17
$60.50$61.00$61.50Aug 31$0.06$0.4424%7.33
$59.00$59.50$60.00Aug 31$0.10$0.4034%4.00
$58.50$59.00$59.50Sep 2$0.05$0.4517%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Aug 31$0.11$0.3947%3.55
$60.50$61.00$61.50Aug 31$0.05$0.4524%9.00
$51.00$53.00$55.00Oct 9$0.13$1.8713%14.38
$60.00$60.50$61.00Aug 31$0.13$0.3742%2.85
$56.00$57.00$58.00Oct 9$0.05$0.959%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. 163 found (best net $-1.96, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Aug 31-$0.27$0.23
$67.00$70.001:2Oct 9-$0.47$2.53
$63.00$63.501:2Sep 2-$0.06$0.44
$63.50$64.001:2Sep 2-$0.05$0.45
$62.00$62.501:2Sep 2-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 2-$1.96$3.04
$61.00$60.501:2Aug 31-$0.13$0.37
$53.00$51.001:2Oct 9-$0.14$1.86
$55.00$53.001:2Oct 9-$0.31$1.69
$58.50$58.001:2Sep 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. 155 found (best yield 5.08%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 9$3.050.491.5%5.08%6.59%412
$62.00Oct 9$2.640.453.2%4.39%7.57%87129
$62.50Oct 9$2.460.424.0%4.09%8.10%--51
$63.00Oct 9$2.300.404.8%3.83%8.67%--31
$63.50Oct 9$2.170.385.7%3.61%9.29%18
$60.50Oct 9$3.250.510.7%5.41%6.09%1627
$64.00Oct 9$2.020.366.5%3.36%9.87%--72
$64.50Oct 9$1.870.357.3%3.11%10.45%--27
$65.00Oct 9$1.740.338.2%2.90%11.07%--81
$65.50Oct 9$1.640.319.0%2.73%11.73%--11

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 8,603
Total Puts 2,318
Put/Call Ratio 0.27
Net Difference 6,285

Prior's Put/Call Breakdown

Total Calls 14,488
Total Puts 5,161
Put/Call Ratio 0.36
Net Difference 9,327

Prior 7-Day Put/Call Summary

Total Calls 1,793,906
Total Puts 515,200
Average Put/Call Ratio 0.33
Ratio Trend Falling

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