Tour v528
SLV
iShares Silver Trust
$59.69 +1.21%
◀ 9/18 10:20 ▶

Option Volume

Detail
ℹ
Current (09/18 10:20am) 66,224
Calls: 36,008 (54%)
Puts: 30,216 (46%)
Prior (09/17) 86,274
Calls: 64,770 (75%)
Puts: 21,504 (25%)
Current vs Prior -23.24%
Calls: -44.41% (Calls)
Puts: +40.51% (Puts)
Prior 7-Day Total 2,181,000
Calls: 1,331,806 (61%)
Puts: 849,194 (39%)
Prior 7-Day Average 311,571
Calls: 190,258 (61%)
Puts: 121,313 (39%)
Current vs Prior 7-Day Avg -78.75%
Calls: -81.07%
Puts: -75.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:20am) $9.29M
Calls: $6.00M (65%)
Puts: $3.29M (35%)
Prior (09/17) $22.84M
Calls: $21.29M (93%)
Puts: $1.55M (7%)
Current vs Prior -59.32%
Calls: -71.80%
Puts: +111.63%
Prior 7-Day Total $415.21M
Calls: $134.58M (32%)
Puts: $280.63M (68%)
Prior 7-Day Average $59.32M
Calls: $19.23M (32%)
Puts: $40.09M (68%)
Current vs Prior 7-Day Avg -84.34%
Calls: -68.77%
Puts: -91.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:20am) 0.84
Prior (09/17) 0.33
Current vs Prior +152.75%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +30.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 10:20am) 2,754,546
Calls: 1,911,037 (69%)
Puts: 843,509 (31%)
Prior (09/17) 2,708,383
Calls: 1,854,732 (68%)
Puts: 853,651 (32%)
Current vs Prior +1.70%
Prior 7-Day Total 18,868,393
Calls: 12,792,466 (68%)
Puts: 6,075,927 (32%)
Prior 7-Day Average 2,695,484
Calls: 1,827,495 (68%)
Puts: 867,989 (32%)
Current vs Prior 7-Day Avg +2.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.44% | 2.35%1.44% | 4.24%1.44% | 9.11%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -37.53% | -22.73%-37.53% | -10.41%-37.53% | -4.37%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -51.93% | -43.04%-53.17% | -24.33%-59.80% | -16.81%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -37.53% | -22.73%-37.53% | -10.41%-37.53% | -4.37%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.54% | 6.41%
Calls: 12.82% | 6.06%
Puts: 4.26% | 6.76%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +151.18% | +27.44%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +50.13% | +31.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.00M). Light premium activity with dollar volume down 59% vs prior. P/C ratio rising 153% - increased hedging/bearish positioning. Call-heavy open interest (1,911,037 calls vs 843,509 puts) suggests bullish positioning.

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 BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:20BULLISHBULLISHBULLISH
10:15BULLISHNEUTRALBULLISH
10:10BULLISHNEUTRALBULLISH
10:05BULLISHNEUTRALBULLISH
10:00BULLISHNEUTRALBULLISH
09:55BULLISHNEUTRALBULLISH
09:50BULLISHNEUTRALMIXED
09:45BULLISHNEUTRALMIXED
09:40BULLISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 516 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 252.192.21$2.200.9%210.731.3K
$50.00Sep 189.659.75$9.701.0%751.0016.2K
$55.50Sep 184.154.20$4.181.2%31.001.2K
$48.00Oct 1611.8512.00$11.931.3%--0.9428
$59.00Sep 251.511.53$1.521.3%5720.611.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 2310.6010.75$10.681.4%--0.8620
$55.00Oct 160.700.71$0.711.4%1910.2011.6K
$61.00Oct 233.453.50$3.481.4%20.5599
$70.00Sep 2510.2510.40$10.331.5%--0.9763
$60.00Sep 251.271.29$1.281.6%1470.541.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.42, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.140.15$0.156.7%4.0K0.3343.5K
$59.50Sep 180.360.41$0.3912.8%1.8K0.613.9K
$61.50Sep 210.090.10$0.1010.0%7370.121.2K
$61.00Sep 210.150.16$0.166.3%950.19760
$60.50Sep 210.250.27$0.267.7%6640.29352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.190.20$0.205.0%2.7K0.395.3K
$60.00Sep 180.460.48$0.474.3%2.3K0.6714.1K
$58.50Sep 210.170.18$0.185.6%2880.21423
$59.00Sep 210.290.30$0.303.3%1360.322.7K
$60.50Sep 180.820.91$0.8710.3%1770.846.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 1811.6011.80$11.701.7%131.0011.2K
$48.50Sep 1811.1011.30$11.201.8%161.00327
$49.00Sep 1810.6010.80$10.701.9%261.008.5K
$49.50Sep 1810.1010.30$10.202.0%261.00399
$50.00Sep 189.659.75$9.701.0%751.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.50Sep 1810.7010.90$10.801.9%61.007
$71.00Sep 1811.2011.40$11.301.8%91.0050
$68.00Sep 188.208.35$8.271.8%640.998
$69.00Sep 189.209.35$9.271.6%50.99399
$70.00Sep 1810.2010.40$10.301.9%70.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 63.0K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.140.15$0.156.7%4.0K0.3343.5K
$60.00Oct 91.982.02$2.002.0%2.4K0.491.0K
$55.00Oct 165.455.55$5.501.8%1.8K0.8017.3K
$59.50Sep 180.360.41$0.3912.8%1.8K0.613.9K
$60.00Oct 162.372.42$2.402.1%1.2K0.5049.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.160.17$0.175.9%3.2K0.0622.9K
$59.50Sep 180.190.20$0.205.0%2.7K0.395.3K
$60.00Sep 180.460.48$0.474.3%2.3K0.6714.1K
$51.00Oct 230.300.33$0.329.4%2.2K0.09299
$59.00Sep 180.060.08$0.0728.6%1.4K0.177.5K

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 20.9%, max 28.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Sep 18Oct 3047.9%37.4%28.1%1.0K6.0K
$60.50Sep 18Oct 3051.3%40.8%25.9%8392.8K
$59.50Sep 18Oct 3045.2%37.4%20.9%1.8K3.9K
$60.00Sep 18Oct 3044.0%40.6%8.6%4.0K44.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Sep 18Oct 3047.9%37.4%28.1%1.4K7.6K
$60.50Sep 18Oct 3051.3%40.8%25.9%1796.0K
$59.50Sep 18Oct 3045.2%37.4%20.9%2.7K5.4K
$60.00Sep 18Oct 3044.0%40.6%8.6%2.3K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 6.69, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.13$0.87$0.1321%6.69$68.13
$64.00$65.00Oct 16$0.19$0.81$0.1928%4.26$64.19
$66.00$67.00Oct 16$0.12$0.88$0.1220%7.33$66.12
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
$62.00$63.00Oct 16$0.29$0.71$0.2938%2.45$62.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Oct 2$0.30$0.20$0.3065%0.67$61.20
$59.50$59.00Sep 23$0.20$0.30$0.2046%1.50$59.30
$57.50$57.00Sep 30$0.11$0.39$0.1126%3.55$57.39
$59.00$58.50Sep 25$0.17$0.33$0.1739%1.94$58.83
$58.00$57.50Sep 25$0.11$0.39$0.1127%3.55$57.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.89, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 23$0.21$0.21$0.2955%0.72$60.21
$60.00$60.50Sep 21$0.17$0.17$0.3359%0.52$60.17
$63.50$64.00Oct 2$0.10$0.10$0.4078%0.25$63.60
$60.50$61.00Sep 25$0.18$0.18$0.3260%0.56$60.68
$61.00$61.50Sep 23$0.12$0.12$0.3871%0.32$61.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 30$0.47$0.47$0.5356%0.89$58.53
$59.00$58.00Oct 16$0.45$0.45$0.5556%0.82$58.55
$56.50$56.00Oct 23$0.18$0.18$0.3270%0.56$56.32
$59.00$58.50Oct 23$0.25$0.25$0.2556%1.00$58.75
$57.00$56.00Oct 16$0.30$0.30$0.7069%0.43$56.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Sep 18Sep 21$0.2745.2%24.7%
$60.00Sep 18Sep 21$0.2844.0%25.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Sep 18Sep 21$0.2845.2%24.7%
$60.00Sep 18Sep 21$0.2744.0%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.99% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.50Sep 18$0.39$0.20$0.59$58.91$60.090.99%
$60.00Sep 18$0.15$0.47$0.62$59.38$60.621.04%
$59.00Sep 18$0.75$0.07$0.82$58.18$59.821.37%
$60.50Sep 18$0.06$0.87$0.93$59.57$61.431.56%
$59.50Sep 21$0.66$0.48$1.14$58.36$60.641.91%
$60.00Sep 21$0.43$0.74$1.17$58.83$61.171.96%
$58.50Sep 18$1.19$0.02$1.21$57.29$59.712.03%
$59.00Sep 21$0.98$0.30$1.28$57.72$60.282.14%
$60.50Sep 21$0.26$1.08$1.34$59.16$61.842.24%
$61.00Sep 18$0.04$1.33$1.37$59.63$62.372.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.08% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$58.50Sep 18$0.03$0.02$0.05$58.45$61.55
$61.00$58.50Sep 18$0.04$0.02$0.06$58.44$61.06
$60.50$58.50Sep 18$0.06$0.02$0.08$58.42$60.58
$61.50$59.00Sep 18$0.03$0.07$0.10$58.90$61.60
$61.00$59.00Sep 18$0.04$0.07$0.11$58.89$61.11
$62.00$57.50Sep 21$0.07$0.06$0.13$57.37$62.13
$60.50$59.00Sep 18$0.06$0.07$0.13$58.87$60.63
$61.50$57.50Sep 21$0.10$0.06$0.16$57.34$61.66
$62.00$58.00Sep 21$0.07$0.10$0.17$57.83$62.17
$61.50$58.00Sep 21$0.10$0.10$0.20$57.80$61.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/64Oct 23$0.30$0.2039%1.50$56.20$64.30
56/5664/64Oct 2$0.20$0.3057%0.67$56.30$63.70
58/5864/64Oct 2$0.26$0.2445%1.08$57.74$63.76
56/5664/64Oct 23$0.30$0.2037%1.50$56.20$63.80
56/5664/65Oct 23$0.28$0.2241%1.27$56.22$64.78
56/5764/64Oct 2$0.21$0.2954%0.72$56.79$63.71
57/5864/64Oct 2$0.23$0.2750%0.85$57.27$63.73
56/5664/64Oct 30$0.30$0.2035%1.50$56.20$64.30
56/5764/64Oct 30$0.31$0.1933%1.63$56.69$64.31
57/5862/62Sep 28$0.24$0.2646%0.92$57.26$61.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.12$0.3850%3.17
$58.50$59.00$59.50Sep 18$0.08$0.4232%5.25
$59.50$60.00$60.50Sep 21$0.06$0.4426%7.33
$57.00$58.00$59.00Oct 16$0.06$0.9413%15.67
$59.00$60.00$61.00Oct 16$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.14$0.3650%2.57
$58.50$59.00$59.50Sep 18$0.08$0.4233%5.25
$59.50$60.00$60.50Sep 18$0.13$0.3745%2.85
$58.00$59.00$60.00Oct 16$0.06$0.9413%15.67
$60.00$60.50$61.00Sep 18$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. 199 found (best net $-1.56, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.56$0.94
$52.00$55.001:2Oct 9-$2.56$0.44
$58.50$59.001:2Sep 18-$0.31$0.19
$60.00$60.501:2Sep 21-$0.09$0.41
$65.00$67.001:2Sep 28-$0.06$1.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.33$0.67
$62.00$61.001:2Sep 21-$0.55$0.45
$60.50$60.001:2Sep 18-$0.07$0.43
$59.50$59.001:2Sep 21-$0.12$0.38
$59.00$58.501:2Sep 21-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 3.87%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.310.423.9%3.87%7.74%586
$61.50Oct 30$2.480.443.0%4.15%7.19%39
$60.50Oct 30$2.870.491.4%4.81%6.17%12127
$61.00Oct 30$2.670.462.2%4.47%6.67%588
$62.50Oct 30$2.140.404.7%3.59%8.29%234
$63.00Oct 30$1.990.385.5%3.33%8.88%1062
$60.00Oct 30$3.050.510.5%5.11%5.63%14451
$63.50Oct 30$1.840.366.4%3.08%9.47%632
$64.00Oct 30$1.720.347.2%2.88%10.10%3263
$64.50Oct 30$1.590.328.1%2.66%10.72%1420

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 36,008
Total Puts 30,216
Put/Call Ratio 0.84
Net Difference 5,792

Prior's Put/Call Breakdown

Total Calls 64,770
Total Puts 21,504
Put/Call Ratio 0.33
Net Difference 43,266

Prior 7-Day Put/Call Summary

Total Calls 1,331,806
Total Puts 849,194
Average Put/Call Ratio 0.64
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