Tour v528
SLV
iShares Silver Trust
$59.66 +1.16%
◀ 9/18 10:30 ▶

Option Volume

Detail
ℹ
Current (09/18 10:30am) 82,591
Calls: 45,865 (56%)
Puts: 36,726 (44%)
Prior (09/17) 100,736
Calls: 69,571 (69%)
Puts: 31,165 (31%)
Current vs Prior -18.01%
Calls: -34.07% (Calls)
Puts: +17.84% (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 -73.49%
Calls: -75.89%
Puts: -69.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:30am) $11.42M
Calls: $7.13M (62%)
Puts: $4.29M (38%)
Prior (09/17) $25.18M
Calls: $22.48M (89%)
Puts: $2.70M (11%)
Current vs Prior -54.67%
Calls: -68.30%
Puts: +58.80%
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 -80.75%
Calls: -62.94%
Puts: -89.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:30am) 0.80
Prior (09/17) 0.45
Current vs Prior +78.75%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +24.61%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 10:30am) 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% | 2.38%1.37% | 4.24%1.37% | 9.07%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -40.39% | -21.57%-40.39% | -10.35%-40.39% | -4.83%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -54.13% | -42.19%-55.32% | -24.28%-61.64% | -17.22%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -40.39% | -21.57%-40.39% | -10.35%-40.39% | -4.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.59% | 5.56%
Calls: 2.94% | 4.55%
Puts: 6.25% | 6.58%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +35.00% | +10.54%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg -19.31% | +14.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($7.13M). Light premium activity with dollar volume down 55% vs prior. P/C ratio rising 79% - 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
10:30BULLISHBULLISHBULLISH
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 517 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 169.9010.00$9.951.0%320.9327.0K
$50.00Sep 189.609.70$9.651.0%891.0016.2K
$51.00Sep 188.608.70$8.651.2%601.002.0K
$62.00Oct 161.591.61$1.601.3%1730.385.9K
$60.00Oct 162.352.38$2.371.3%1.4K0.5049.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 162.542.57$2.551.2%3.7K0.5032.4K
$68.00Sep 188.308.40$8.351.2%641.008
$71.50Sep 1811.7511.90$11.831.3%91.00--
$61.50Sep 252.292.32$2.301.3%250.7371
$71.00Sep 1811.2511.40$11.331.3%91.0050

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.120.14$0.1315.4%5.9K0.3043.5K
$59.50Sep 180.330.34$0.342.9%1.9K0.593.9K
$62.00Sep 210.060.07$0.0714.3%940.09497
$61.00Sep 210.150.16$0.166.3%1020.19760
$59.00Sep 180.690.75$0.728.3%1.1K0.835.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 180.060.07$0.0714.3%1.4K0.177.5K
$59.50Sep 180.190.20$0.205.0%3.2K0.415.3K
$60.00Sep 180.460.49$0.486.2%2.5K0.6914.1K
$58.50Sep 210.170.19$0.1811.1%3020.21423
$59.00Sep 210.290.32$0.319.7%1600.322.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2111.6011.75$11.681.3%--1.0033
$49.00Sep 2110.6010.75$10.681.4%--1.0016
$50.00Sep 219.609.75$9.681.5%111.0028
$50.50Sep 219.109.25$9.181.6%51.0073
$51.00Sep 218.608.75$8.681.7%21.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 183.253.40$3.334.5%511.004.2K
$63.50Sep 183.753.90$3.833.9%--1.00384
$64.00Sep 184.254.40$4.333.5%371.001.0K
$64.50Sep 184.754.90$4.833.1%651.00217
$65.00Sep 185.305.40$5.351.9%991.008.7K

Most actively traded options today. High liquidity = easy entry/exit. 537 active (total vol 79.1K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.120.14$0.1315.4%5.9K0.3043.5K
$60.00Oct 21.531.58$1.563.2%4.2K0.48873
$60.00Oct 91.962.02$1.993.0%2.4K0.491.0K
$62.50Sep 280.370.40$0.397.7%2.1K0.2126
$59.50Sep 180.330.34$0.342.9%1.9K0.593.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 162.542.57$2.551.2%3.7K0.5032.4K
$50.00Oct 160.170.18$0.185.6%3.2K0.0622.9K
$59.50Sep 180.190.20$0.205.0%3.2K0.415.3K
$60.00Sep 180.460.49$0.486.2%2.5K0.6914.1K
$51.00Oct 230.300.33$0.329.4%2.2K0.09299

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 15.3%, max 22.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Sep 18Oct 3045.8%37.3%22.9%1.2K6.0K
$59.50Sep 18Oct 3042.6%37.3%14.3%1.9K3.9K
$60.00Sep 18Oct 3044.0%40.4%8.7%5.9K44.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Sep 18Oct 3045.8%37.3%22.9%1.4K7.6K
$59.50Sep 18Oct 3042.6%37.3%14.3%3.2K5.4K
$60.00Sep 18Oct 3044.0%40.4%8.7%2.5K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 1.38, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$59.50Oct 23$0.21$0.29$0.2156%1.38$59.21
$63.00$64.00Oct 16$0.23$0.77$0.2333%3.35$63.23
$61.00$62.00Oct 16$0.34$0.66$0.3444%1.94$61.34
$58.00$59.00Oct 16$0.54$0.46$0.5463%0.85$58.54
$68.00$69.00Oct 30$0.13$0.87$0.1321%6.69$68.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$57.00Sep 30$0.11$0.39$0.1127%3.55$57.39
$60.50$60.00Sep 21$0.33$0.17$0.3371%0.52$60.17
$61.50$61.00Oct 2$0.31$0.19$0.3165%0.61$61.19
$60.00$59.50Sep 18$0.28$0.22$0.2870%0.79$59.72
$58.50$58.00Sep 30$0.16$0.34$0.1636%2.12$58.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.89, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 25$0.15$0.15$0.3567%0.43$61.15
$61.50$62.00Sep 28$0.13$0.13$0.3770%0.35$61.63
$60.00$60.50Sep 25$0.21$0.21$0.2954%0.72$60.21
$60.00$60.50Sep 21$0.16$0.16$0.3459%0.47$60.16
$62.00$62.50Oct 2$0.14$0.14$0.3669%0.39$62.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 30$0.47$0.47$0.5356%0.89$58.53
$55.00$54.00Oct 30$0.26$0.26$0.7476%0.35$54.74
$57.00$56.00Oct 16$0.31$0.31$0.6969%0.45$56.69
$59.00$58.00Oct 16$0.44$0.44$0.5656%0.79$58.56
$59.50$59.00Oct 23$0.26$0.26$0.2453%1.08$59.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.28)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.2944.0%25.5%
$59.50Sep 18Sep 21$0.3242.6%24.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.2844.0%25.5%
$59.50Sep 18Sep 21$0.3042.6%24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.91% of stock, avg 7.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.50Sep 18$0.34$0.20$0.54$58.96$60.040.91%
$60.00Sep 18$0.13$0.48$0.61$59.39$60.611.02%
$59.00Sep 18$0.72$0.07$0.79$58.21$59.791.32%
$60.50Sep 18$0.05$0.88$0.93$59.57$61.431.56%
$59.50Sep 21$0.66$0.50$1.16$58.34$60.661.94%
$60.00Sep 21$0.42$0.76$1.18$58.82$61.181.98%
$58.50Sep 18$1.17$0.03$1.20$57.30$59.702.01%
$59.00Sep 21$0.96$0.31$1.27$57.73$60.272.13%
$60.50Sep 21$0.26$1.09$1.35$59.15$61.852.26%
$61.00Sep 18$0.03$1.39$1.42$59.58$62.422.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$58.50Sep 18$0.03$0.03$0.06$58.44$61.06
$61.50$58.50Sep 18$0.03$0.03$0.06$58.44$61.56
$60.50$58.50Sep 18$0.05$0.03$0.08$58.42$60.58
$61.00$59.00Sep 18$0.03$0.07$0.10$58.90$61.10
$61.50$59.00Sep 18$0.03$0.07$0.10$58.90$61.60
$60.50$59.00Sep 18$0.05$0.07$0.12$58.88$60.62
$62.00$57.50Sep 21$0.07$0.06$0.13$57.37$62.13
$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. 82 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/64Oct 23$0.29$0.2139%1.38$56.21$64.29
56/5764/65Oct 30$0.31$0.1935%1.63$56.69$64.81
55/5664/64Oct 23$0.26$0.2444%1.08$55.24$64.26
56/5762/62Oct 2$0.26$0.2444%1.08$56.74$62.26
58/5862/62Oct 2$0.30$0.2036%1.50$57.70$62.30
56/5664/65Oct 30$0.28$0.2240%1.27$55.72$64.78
56/5664/65Oct 23$0.27$0.2341%1.17$56.23$64.77
56/5664/64Oct 23$0.29$0.2137%1.38$56.21$63.79
56/5762/63Sep 30$0.21$0.2953%0.72$56.79$62.71
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. 73 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.50$59.00$59.50Sep 18$0.07$0.4333%6.14
$59.50$60.00$60.50Sep 18$0.13$0.3747%2.85
$59.00$59.50$60.00Sep 21$0.06$0.4427%7.33
$56.00$57.00$58.00Oct 16$0.05$0.9512%19.00
$60.00$60.50$61.00Sep 18$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.12$0.3847%3.17
$59.00$59.50$60.00Sep 18$0.15$0.3552%2.33
$56.00$57.00$58.00Oct 16$0.05$0.9512%19.00
$58.50$59.00$59.50Sep 18$0.09$0.4133%4.56
$59.00$59.50$60.00Sep 21$0.07$0.4327%6.14

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 $-1.58, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.58$0.92
$58.50$59.001:2Sep 18-$0.27$0.23
$52.00$55.001:2Oct 9-$2.58$0.42
$65.00$67.001:2Sep 28-$0.04$1.96
$60.00$60.501:2Sep 21-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.41$0.59
$62.00$61.001:2Sep 21-$0.58$0.42
$60.50$60.001:2Sep 18-$0.08$0.42
$61.00$60.501:2Sep 18-$0.37$0.13
$59.50$59.001:2Sep 21-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 3.84%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.290.423.9%3.84%7.76%586
$60.50Oct 30$2.860.491.4%4.79%6.20%12127
$61.00Oct 30$2.650.462.2%4.44%6.69%588
$61.50Oct 30$2.460.443.1%4.12%7.21%39
$62.50Oct 30$2.130.404.8%3.57%8.33%234
$60.00Oct 30$3.050.510.6%5.11%5.68%18451
$63.00Oct 30$1.980.375.6%3.32%8.92%1062
$63.50Oct 30$1.830.356.4%3.07%9.50%632
$64.00Oct 30$1.700.347.3%2.85%10.12%3863
$64.50Oct 30$1.580.328.1%2.65%10.76%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 45,865
Total Puts 36,726
Put/Call Ratio 0.80
Net Difference 9,139

Prior's Put/Call Breakdown

Total Calls 69,571
Total Puts 31,165
Put/Call Ratio 0.45
Net Difference 38,406

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