Tour v528
SLV
iShares Silver Trust
$59.78 +1.37%
◀ 9/18 10:25 ▶

Option Volume

Detail
ℹ
Current (09/18 10:25am) 73,554
Calls: 40,572 (55%)
Puts: 32,982 (45%)
Prior (09/17) 89,712
Calls: 67,466 (75%)
Puts: 22,246 (25%)
Current vs Prior -18.01%
Calls: -39.86% (Calls)
Puts: +48.26% (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 -76.39%
Calls: -78.68%
Puts: -72.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:25am) $9.74M
Calls: $6.45M (66%)
Puts: $3.29M (34%)
Prior (09/17) $23.60M
Calls: $21.93M (93%)
Puts: $1.67M (7%)
Current vs Prior -58.75%
Calls: -70.61%
Puts: +96.88%
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 -83.59%
Calls: -66.48%
Puts: -91.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:25am) 0.81
Prior (09/17) 0.33
Current vs Prior +146.54%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +26.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 10:25am) 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 1.37% | 2.36%1.37% | 4.25%1.37% | 9.13%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -40.52% | -22.30%-40.52% | -10.19%-40.52% | -4.16%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -54.23% | -42.72%-55.42% | -24.15%-61.73% | -16.63%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -40.52% | -22.30%-40.52% | -10.19%-40.52% | -4.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.89% | 5.68%
Calls: 4.65% | 5.56%
Puts: 5.13% | 5.80%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +43.82% | +12.92%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg -14.04% | +16.70%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($6.45M). Light premium activity with dollar volume down 59% vs prior. P/C ratio rising 147% - 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 BULLISH
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
10:25BULLISHBULLISHBULLISH
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 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 251.051.06$1.060.9%4740.483.5K
$48.00Sep 3011.7511.90$11.831.3%--1.001.1K
$48.00Sep 1811.7011.85$11.771.3%131.0011.2K
$48.00Sep 2111.7011.85$11.771.3%--1.0033
$48.00Sep 2311.7011.85$11.771.3%521.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Sep 3011.7011.85$11.771.3%--0.9683
$71.50Sep 1811.6511.80$11.731.3%90.99--
$71.00Sep 3011.2011.35$11.271.3%--0.96713
$71.00Sep 1811.1511.30$11.231.3%91.0050
$67.00Sep 187.157.25$7.201.4%290.992

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.060.07$0.0714.3%9480.172.6K
$60.00Sep 180.160.19$0.1816.7%5.9K0.3743.5K
$59.50Sep 180.420.44$0.434.7%1.9K0.653.9K
$62.00Sep 210.060.07$0.0714.3%770.09497
$61.50Sep 210.100.11$0.119.1%7370.141.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 180.050.06$0.0616.7%1.4K0.147.5K
$59.50Sep 180.150.16$0.166.3%3.1K0.355.3K
$60.00Sep 180.380.40$0.395.1%2.4K0.6314.1K
$58.00Sep 210.090.10$0.1010.0%2050.122.3K
$58.50Sep 210.150.17$0.1612.5%3000.19423

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 1811.7011.85$11.771.3%131.0011.2K
$48.50Sep 1811.2011.35$11.271.3%161.00327
$49.00Sep 1810.7010.85$10.771.4%261.008.5K
$49.50Sep 1810.2010.35$10.271.5%261.00399
$50.00Sep 189.709.85$9.771.5%801.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.50Sep 1810.6510.80$10.731.4%61.007
$71.00Sep 1811.1511.30$11.231.3%91.0050
$68.00Sep 188.158.30$8.231.8%640.998
$69.00Sep 189.159.30$9.231.6%50.99399
$70.00Sep 1810.1510.30$10.231.5%70.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 70.3K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.160.19$0.1816.7%5.9K0.3743.5K
$60.00Oct 92.022.08$2.052.9%2.4K0.501.0K
$62.50Sep 280.400.42$0.414.9%2.1K0.2226
$59.50Sep 180.420.44$0.434.7%1.9K0.653.9K
$55.00Oct 165.555.65$5.601.8%1.8K0.8017.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.160.18$0.1711.8%3.2K0.0622.9K
$59.50Sep 180.150.16$0.166.3%3.1K0.355.3K
$60.00Sep 180.380.40$0.395.1%2.4K0.6314.1K
$51.00Oct 230.300.33$0.329.4%2.2K0.09299
$59.00Sep 180.050.06$0.0616.7%1.4K0.147.5K

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 18.9%, max 21.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3045.5%37.5%21.4%1.9K3.9K
$60.50Sep 18Oct 3048.2%40.9%18.0%9602.8K
$60.00Sep 18Oct 3043.9%37.4%17.2%5.9K44.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3045.5%37.5%21.4%3.1K5.4K
$60.50Sep 18Oct 3048.2%40.9%18.0%1846.0K
$60.00Sep 18Oct 3043.9%37.4%17.2%2.4K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 4.26, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$65.00Oct 16$0.19$0.81$0.1928%4.26$64.19
$68.00$69.00Oct 30$0.13$0.87$0.1321%6.69$68.13
$62.00$63.00Oct 16$0.29$0.71$0.2939%2.45$62.29
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
$65.00$66.00Oct 16$0.16$0.84$0.1624%5.25$65.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$62.00Oct 2$0.31$0.19$0.3172%0.61$62.19
$60.00$59.50Sep 25$0.23$0.27$0.2352%1.17$59.77
$58.00$57.50Sep 28$0.11$0.39$0.1128%3.55$57.89
$59.50$59.00Sep 28$0.20$0.30$0.2046%1.50$59.30
$60.00$59.50Sep 18$0.23$0.27$0.2363%1.17$59.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.82, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 21$0.13$0.13$0.3769%0.35$60.63
$61.00$61.50Sep 28$0.17$0.17$0.3364%0.52$61.17
$60.00$60.50Sep 18$0.11$0.11$0.3963%0.28$60.11
$60.50$61.00Sep 23$0.17$0.17$0.3362%0.52$60.67
$61.00$61.50Sep 23$0.13$0.13$0.3770%0.35$61.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 30$0.45$0.45$0.5556%0.82$58.55
$55.00$54.00Oct 30$0.25$0.25$0.7576%0.33$54.75
$57.00$56.00Oct 16$0.30$0.30$0.7070%0.43$56.70
$58.00$57.00Oct 16$0.36$0.36$0.6464%0.56$57.64
$59.50$59.00Oct 30$0.26$0.26$0.2454%1.08$59.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.29, cheapest $0.28)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Sep 18Sep 21$0.2945.5%25.6%
$60.00Sep 18Sep 21$0.2943.9%25.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Sep 18Sep 21$0.2845.5%25.6%
$60.00Sep 18Sep 21$0.3043.9%25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.95% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.18$0.39$0.57$59.43$60.570.95%
$59.50Sep 18$0.43$0.16$0.59$58.91$60.090.99%
$60.50Sep 18$0.07$0.79$0.86$59.64$61.361.44%
$59.00Sep 18$0.83$0.06$0.89$58.11$59.891.49%
$59.50Sep 21$0.72$0.44$1.16$58.34$60.661.94%
$60.00Sep 21$0.47$0.69$1.16$58.84$61.161.94%
$61.00Sep 18$0.04$1.25$1.29$59.71$62.292.16%
$58.50Sep 18$1.29$0.03$1.32$57.18$59.822.21%
$59.00Sep 21$1.05$0.27$1.32$57.68$60.322.21%
$60.50Sep 21$0.30$1.02$1.32$59.18$61.822.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$58.50Sep 18$0.03$0.03$0.06$58.44$61.56
$61.00$58.50Sep 18$0.04$0.03$0.07$58.43$61.07
$61.50$59.00Sep 18$0.03$0.06$0.09$58.91$61.59
$61.00$59.00Sep 18$0.04$0.06$0.10$58.90$61.10
$60.50$58.50Sep 18$0.07$0.03$0.10$58.40$60.60
$62.00$57.50Sep 21$0.07$0.06$0.13$57.37$62.13
$60.50$59.00Sep 18$0.07$0.06$0.13$58.87$60.63
$62.00$58.00Sep 21$0.07$0.10$0.17$57.83$62.17
$61.50$57.50Sep 21$0.11$0.06$0.17$57.33$61.67
$61.50$58.00Sep 21$0.11$0.10$0.21$57.79$61.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 0.85, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
54/5464/65Oct 23$0.23$0.2751%0.85$54.27$64.73
56/5764/65Oct 23$0.29$0.2139%1.38$56.71$64.79
55/5664/65Oct 23$0.25$0.2546%1.00$55.25$64.75
56/5664/65Oct 23$0.26$0.2444%1.08$55.74$64.76
57/5864/65Oct 23$0.30$0.2036%1.50$57.20$64.80
56/5664/65Oct 23$0.27$0.2341%1.17$56.23$64.77
56/5664/64Oct 30$0.30$0.2035%1.50$56.20$64.30
56/5664/65Oct 30$0.29$0.2137%1.38$56.21$64.79
58/5863/64Oct 9$0.30$0.2035%1.50$57.70$63.30
56/5764/64Oct 30$0.31$0.1933%1.63$56.69$64.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.50$59.00$59.50Sep 18$0.06$0.4428%7.33
$59.50$60.00$60.50Sep 18$0.14$0.3649%2.57
$59.00$59.50$60.00Sep 18$0.15$0.3549%2.33
$58.00$59.00$60.00Oct 16$0.06$0.9413%15.67
$55.00$56.00$57.00Oct 16$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.13$0.3749%2.85
$60.00$60.50$61.00Sep 18$0.06$0.4428%7.33
$58.50$59.00$59.50Sep 18$0.07$0.4328%6.14
$61.00$62.00$63.00Oct 16$0.05$0.9511%19.00
$57.00$58.00$59.00Oct 16$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-1.31, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.68$0.82
$58.50$59.001:2Sep 18-$0.37$0.13
$65.00$67.001:2Sep 28-$0.04$1.96
$60.00$60.501:2Sep 21-$0.13$0.37
$59.50$60.001:2Sep 21-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.31$0.69
$62.00$61.001:2Sep 21-$0.53$0.47
$61.00$60.501:2Sep 18-$0.33$0.17
$59.50$59.001:2Sep 21-$0.10$0.40
$63.00$61.501:2Sep 28-$1.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.53%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.710.472.0%4.53%6.57%588
$61.50Oct 30$2.520.442.9%4.22%7.09%39
$60.50Oct 30$2.920.491.2%4.88%6.09%12127
$62.00Oct 30$2.340.423.7%3.91%7.63%586
$62.50Oct 30$2.170.404.5%3.63%8.18%234
$63.00Oct 30$2.010.385.4%3.36%8.75%1062
$60.00Oct 30$3.100.510.4%5.19%5.55%18451
$63.50Oct 30$1.870.366.2%3.13%9.35%632
$64.00Oct 30$1.730.347.1%2.89%9.95%3263
$64.50Oct 30$1.610.327.9%2.69%10.59%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 40,572
Total Puts 32,982
Put/Call Ratio 0.81
Net Difference 7,590

Prior's Put/Call Breakdown

Total Calls 67,466
Total Puts 22,246
Put/Call Ratio 0.33
Net Difference 45,220

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