Tour v528
SLV
iShares Silver Trust
$59.91 +1.59%
◀ 9/18 10:40 ▶

Option Volume

Detail
ℹ
Current (09/18 10:40am) 91,921
Calls: 49,757 (54%)
Puts: 42,164 (46%)
Prior (09/17) 114,455
Calls: 73,840 (65%)
Puts: 40,615 (35%)
Current vs Prior -19.69%
Calls: -32.62% (Calls)
Puts: +3.81% (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 -70.50%
Calls: -73.85%
Puts: -65.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:40am) $12.75M
Calls: $8.30M (65%)
Puts: $4.46M (35%)
Prior (09/17) $27.12M
Calls: $23.03M (85%)
Puts: $4.09M (15%)
Current vs Prior -52.97%
Calls: -63.97%
Puts: +8.88%
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 -78.50%
Calls: -56.85%
Puts: -88.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:40am) 0.85
Prior (09/17) 0.55
Current vs Prior +54.06%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +31.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 10:40am) 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 1.40% | 2.39%1.40% | 4.27%1.40% | 9.10%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -39.20% | -21.37%-39.21% | -9.68%-39.21% | -4.55%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -53.22% | -42.03%-54.43% | -23.72%-60.88% | -16.97%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -39.20% | -21.37%-39.21% | -9.68%-39.21% | -4.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.58% | 7.12%
Calls: 5.77% | 6.17%
Puts: 9.38% | 8.06%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +122.94% | +41.55%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +33.25% | +46.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.30M). Light premium activity with dollar volume down 53% vs prior. P/C ratio rising 54% - 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
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 521 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.1510.25$10.201.0%320.9327.0K
$51.00Sep 188.858.95$8.901.1%601.002.0K
$48.00Oct 1612.0512.20$12.131.2%--0.9428
$48.00Sep 3011.9012.05$11.981.3%--1.001.1K
$48.00Sep 2311.8512.00$11.931.3%521.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 162.432.45$2.440.8%4.0K0.4932.4K
$59.00Oct 161.931.95$1.941.0%2500.422.6K
$68.00Sep 188.058.15$8.101.2%640.998
$71.50Sep 3011.5511.70$11.631.3%--0.9683
$58.00Oct 161.511.53$1.521.3%640.352.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.42, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.210.23$0.229.1%6.4K0.4443.5K
$59.50Sep 180.500.53$0.525.8%2.2K0.733.9K
$62.00Sep 210.070.08$0.0812.5%3510.10497
$61.50Sep 210.120.13$0.137.7%7560.161.2K
$61.00Sep 210.190.20$0.205.0%1100.23760
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.110.12$0.128.3%5.0K0.275.3K
$60.00Sep 180.300.33$0.329.4%2.7K0.5614.1K
$58.50Sep 210.130.15$0.1414.3%3280.17423
$57.50Sep 210.050.06$0.0616.7%770.07635
$60.50Sep 180.650.72$0.6910.1%1860.806.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 319 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 1811.8012.00$11.901.7%161.0011.2K
$48.50Sep 1811.3011.50$11.401.8%161.00327
$49.00Sep 1810.8011.00$10.901.8%261.008.5K
$49.50Sep 1810.3010.50$10.401.9%261.00399
$50.00Sep 189.809.95$9.881.5%891.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 188.558.70$8.631.7%130.9968
$69.00Sep 189.059.20$9.131.6%50.99399
$69.50Sep 189.509.70$9.602.1%40.99200
$70.00Sep 1810.0010.20$10.102.0%70.993.1K
$70.50Sep 1810.5510.70$10.631.4%60.997

Most actively traded options today. High liquidity = easy entry/exit. 555 active (total vol 87.9K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.210.23$0.229.1%6.4K0.4443.5K
$60.00Oct 21.651.71$1.683.6%4.2K0.51873
$60.00Oct 92.092.14$2.122.4%2.4K0.511.0K
$59.50Sep 180.500.53$0.525.8%2.2K0.733.9K
$62.50Sep 280.420.45$0.446.8%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.110.12$0.128.3%5.0K0.275.3K
$60.00Oct 162.432.45$2.440.8%4.0K0.4932.4K
$50.00Oct 160.160.17$0.175.9%3.2K0.0522.9K
$60.00Sep 180.300.33$0.329.4%2.7K0.5614.1K
$51.00Oct 230.290.32$0.319.7%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 16.4%, max 20.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3045.0%37.4%20.5%2.2K3.9K
$60.00Sep 18Oct 3043.1%37.6%14.9%6.5K44.0K
$60.50Sep 18Oct 3046.9%41.2%13.8%9852.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3045.0%37.4%20.5%5.0K5.4K
$60.00Sep 18Oct 3043.1%37.6%14.9%2.7K14.3K
$60.50Sep 18Oct 3046.9%41.2%13.8%1936.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 0.67, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Oct 16$0.60$0.40$0.6071%0.67$57.60
$65.00$66.00Oct 16$0.15$0.85$0.1525%5.67$65.15
$63.00$64.00Oct 16$0.24$0.76$0.2434%3.17$63.24
$68.00$69.00Oct 30$0.13$0.87$0.1321%6.69$68.13
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Sep 30$0.20$0.30$0.2044%1.50$59.30
$58.00$57.50Sep 28$0.11$0.39$0.1127%3.55$57.89
$60.00$59.50Oct 2$0.23$0.27$0.2350%1.17$59.77
$62.50$62.00Oct 9$0.32$0.18$0.3266%0.56$62.18
$60.00$59.50Sep 21$0.22$0.28$0.2252%1.27$59.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.85, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 28$0.18$0.18$0.3262%0.56$61.18
$60.00$60.50Sep 23$0.23$0.23$0.2751%0.85$60.23
$60.00$60.50Sep 18$0.14$0.14$0.3656%0.39$60.14
$60.00$60.50Sep 21$0.20$0.20$0.3052%0.67$60.20
$60.50$61.00Sep 30$0.21$0.21$0.2955%0.72$60.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 30$0.46$0.46$0.5457%0.85$58.54
$59.00$58.00Oct 16$0.42$0.42$0.5858%0.72$58.58
$58.00$57.00Oct 16$0.35$0.35$0.6564%0.54$57.65
$59.00$58.50Oct 23$0.24$0.24$0.2657%0.92$58.76
$55.00$54.00Oct 30$0.24$0.24$0.7676%0.32$54.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.30, cheapest $0.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3143.1%25.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3043.1%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 0.90% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.22$0.32$0.54$59.46$60.540.90%
$59.50Sep 18$0.52$0.12$0.64$58.86$60.141.07%
$60.50Sep 18$0.08$0.69$0.77$59.73$61.271.29%
$59.00Sep 18$0.95$0.05$1.00$58.00$60.001.67%
$60.00Sep 21$0.53$0.62$1.15$58.85$61.151.92%
$61.00Sep 18$0.04$1.13$1.17$59.83$62.171.95%
$59.50Sep 21$0.81$0.40$1.21$58.29$60.712.02%
$60.50Sep 21$0.33$0.92$1.25$59.25$61.752.09%
$59.00Sep 21$1.15$0.24$1.39$57.61$60.392.32%
$58.50Sep 18$1.42$0.02$1.44$57.06$59.942.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.13% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$59.00Sep 18$0.03$0.05$0.08$58.92$61.58
$61.00$59.00Sep 18$0.04$0.05$0.09$58.91$61.09
$62.00$57.50Sep 21$0.08$0.06$0.14$57.36$62.14
$60.50$59.00Sep 18$0.08$0.05$0.13$58.87$60.63
$62.00$58.00Sep 21$0.08$0.08$0.16$57.84$62.16
$61.50$59.50Sep 18$0.03$0.12$0.15$59.35$61.65
$61.00$59.50Sep 18$0.04$0.12$0.16$59.34$61.16
$61.50$57.50Sep 21$0.13$0.06$0.19$57.31$61.69
$60.50$59.50Sep 18$0.08$0.12$0.20$59.30$60.70
$61.50$58.00Sep 21$0.13$0.08$0.21$57.79$61.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/64Oct 23$0.27$0.2342%1.17$55.73$64.27
56/5664/65Oct 23$0.26$0.2444%1.08$55.74$64.76
56/5664/64Oct 23$0.28$0.2240%1.27$55.72$63.78
58/5862/62Sep 30$0.32$0.1831%1.78$58.18$61.82
58/5863/64Oct 2$0.26$0.2443%1.08$57.74$63.26
56/5763/64Oct 2$0.22$0.2851%0.79$56.78$63.22
56/5764/64Oct 23$0.29$0.2137%1.38$56.71$64.29
56/5764/65Oct 23$0.28$0.2239%1.27$56.72$64.78
56/5764/64Oct 23$0.30$0.2035%1.50$56.70$63.80
56/5763/64Oct 9$0.26$0.2442%1.08$56.74$63.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.16$0.3452%2.13
$59.00$59.50$60.00Sep 21$0.06$0.4426%7.33
$59.00$59.50$60.00Sep 18$0.13$0.3744%2.85
$60.00$60.50$61.00Sep 18$0.10$0.4035%4.00
$58.50$59.00$59.50Sep 21$0.06$0.4422%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.07$0.4335%6.14
$59.00$59.50$60.00Sep 21$0.06$0.4426%7.33
$61.00$62.00$63.00Sep 21$0.09$0.9118%10.11
$59.00$59.50$60.00Sep 18$0.13$0.3744%2.85
$59.50$60.00$60.50Sep 18$0.17$0.3352%1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-1.13, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.76$0.74
$59.00$59.501:2Sep 18-$0.09$0.41
$65.00$67.001:2Sep 28-$0.04$1.96
$60.00$60.501:2Sep 21-$0.13$0.37
$60.50$61.001:2Sep 21-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.13$0.87
$62.00$61.001:2Sep 21-$0.43$0.57
$61.00$60.501:2Sep 18-$0.25$0.25
$63.00$61.501:2Sep 28-$1.06$0.44
$59.50$59.001:2Sep 21-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.99%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.50Oct 30$2.990.501.0%4.99%5.98%13127
$62.00Oct 30$2.390.433.5%3.99%7.48%586
$61.50Oct 30$2.570.452.6%4.29%6.94%39
$61.00Oct 30$2.760.471.8%4.61%6.43%688
$62.50Oct 30$2.210.414.3%3.69%8.01%234
$60.00Oct 30$3.200.520.1%5.34%5.49%26451
$63.00Oct 30$2.050.385.2%3.42%8.58%1062
$63.50Oct 30$1.910.366.0%3.19%9.18%1032
$64.00Oct 30$1.770.346.8%2.95%9.78%3963
$64.50Oct 30$1.640.337.7%2.74%10.40%1520

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 49,757
Total Puts 42,164
Put/Call Ratio 0.85
Net Difference 7,593

Prior's Put/Call Breakdown

Total Calls 73,840
Total Puts 40,615
Put/Call Ratio 0.55
Net Difference 33,225

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