Tour v528
SLV
iShares Silver Trust
$59.85 +1.49%
◀ 9/18 10:45 ▶

Option Volume

Detail
ℹ
Current (09/18 10:45am) 94,516
Calls: 51,693 (55%)
Puts: 42,823 (45%)
Prior (09/17) 117,660
Calls: 75,602 (64%)
Puts: 42,058 (36%)
Current vs Prior -19.67%
Calls: -31.62% (Calls)
Puts: +1.82% (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 -69.66%
Calls: -72.83%
Puts: -64.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:45am) $13.07M
Calls: $8.46M (65%)
Puts: $4.61M (35%)
Prior (09/17) $27.49M
Calls: $23.29M (85%)
Puts: $4.19M (15%)
Current vs Prior -52.44%
Calls: -63.68%
Puts: +9.99%
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 -77.96%
Calls: -55.99%
Puts: -88.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:45am) 0.83
Prior (09/17) 0.56
Current vs Prior +48.91%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +28.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 10:45am) 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% | 4.28%1.37% | 9.11%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -40.59% | -22.39%-40.59% | -9.59%-40.59% | -4.45%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -54.29% | -42.78%-55.47% | -23.64%-61.77% | -16.88%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -40.59% | -22.39%-40.59% | -9.59%-40.59% | -4.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.40% | 5.71%
Calls: 8.51% | 5.26%
Puts: 14.29% | 6.15%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +235.29% | +13.52%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +100.40% | +17.32%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.46M). Light premium activity with dollar volume down 52% vs prior. P/C ratio rising 49% - 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
10:45BULLISHBULLISHBULLISH
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 522 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.1010.15$10.130.5%520.9327.0K
$61.00Oct 162.022.04$2.031.0%1730.454.8K
$60.00Oct 162.452.48$2.471.2%1.4K0.5149.7K
$48.00Sep 2511.8011.95$11.881.3%--1.0022
$48.00Sep 1811.7511.90$11.831.3%181.0011.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 161.531.55$1.541.3%650.362.7K
$62.00Oct 163.653.70$3.681.4%60.611.8K
$70.50Sep 1810.6010.75$10.681.4%60.997
$70.00Sep 3010.1510.30$10.231.5%300.952.9K
$70.00Sep 1810.1010.25$10.181.5%70.993.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.060.07$0.0714.3%9760.172.6K
$60.00Sep 180.180.20$0.1910.5%7.2K0.4143.5K
$59.50Sep 180.450.49$0.478.5%2.2K0.703.9K
$61.50Sep 210.100.12$0.1118.2%7560.141.2K
$61.00Sep 210.170.19$0.1811.1%1180.22760
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.120.13$0.137.7%5.2K0.305.3K
$60.00Sep 180.320.37$0.3514.3%2.7K0.6014.1K
$58.00Sep 210.080.09$0.0911.1%2140.112.3K
$60.50Sep 180.710.75$0.735.5%1920.836.0K
$59.00Sep 210.240.26$0.258.0%2440.282.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 1811.7511.90$11.831.3%181.0011.2K
$48.50Sep 1811.2511.40$11.331.3%181.00327
$49.00Sep 1810.7510.90$10.831.4%261.008.5K
$49.50Sep 1810.2510.40$10.331.5%261.00399
$50.00Sep 189.759.90$9.821.5%891.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Sep 1811.5511.75$11.651.7%91.00--
$68.50Sep 188.608.75$8.681.7%130.9968
$69.00Sep 189.109.25$9.181.6%50.99399
$69.50Sep 189.609.75$9.681.5%40.99200
$70.00Sep 1810.1010.25$10.181.5%70.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 564 active (total vol 90.1K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.180.20$0.1910.5%7.2K0.4143.5K
$60.00Oct 21.611.67$1.643.7%4.2K0.50873
$60.00Oct 92.062.11$2.092.4%2.5K0.511.0K
$59.50Sep 180.450.49$0.478.5%2.2K0.703.9K
$62.50Sep 280.410.43$0.424.8%2.1K0.2226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.120.13$0.137.7%5.2K0.305.3K
$60.00Oct 162.452.50$2.482.0%4.0K0.4932.4K
$50.00Oct 160.160.17$0.175.9%3.2K0.0522.9K
$60.00Sep 180.320.37$0.3514.3%2.7K0.6014.1K
$51.00Oct 230.300.32$0.316.5%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 16.3%, max 18.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3044.1%37.4%18.1%7.2K44.0K
$59.50Sep 18Oct 3043.6%37.1%17.3%2.2K3.9K
$60.50Sep 18Oct 3046.7%41.2%13.5%9892.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3044.1%37.4%18.1%2.7K14.3K
$59.50Sep 18Oct 3043.6%37.1%17.3%5.2K5.4K
$60.50Sep 18Oct 3046.7%41.2%13.5%1996.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 5.67, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$66.00Oct 16$0.15$0.85$0.1524%5.67$65.15
$68.00$69.00Oct 30$0.13$0.87$0.1321%6.69$68.13
$63.00$64.00Oct 16$0.24$0.76$0.2434%3.17$63.24
$60.00$60.50Oct 30$0.19$0.31$0.1951%1.63$60.19
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$58.50Sep 23$0.14$0.36$0.1435%2.57$58.86
$58.00$57.50Sep 28$0.11$0.39$0.1127%3.55$57.89
$60.00$59.50Sep 21$0.23$0.27$0.2354%1.17$59.77
$60.50$60.00Sep 21$0.31$0.19$0.3168%0.61$60.19
$59.50$59.00Sep 25$0.20$0.30$0.2044%1.50$59.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.82, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 21$0.20$0.20$0.3054%0.67$60.20
$60.00$60.50Sep 18$0.12$0.12$0.3860%0.32$60.12
$60.00$60.50Sep 28$0.23$0.23$0.2751%0.85$60.23
$60.50$61.00Sep 25$0.19$0.19$0.3158%0.61$60.69
$60.50$61.00Sep 21$0.12$0.12$0.3868%0.32$60.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 30$0.45$0.45$0.5557%0.82$58.55
$59.00$58.00Oct 16$0.43$0.43$0.5757%0.75$58.57
$59.50$59.00Oct 23$0.26$0.26$0.2454%1.08$59.24
$57.00$56.00Oct 16$0.29$0.29$0.7170%0.41$56.71
$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. 3 found (avg debit $0.30, cheapest $0.29)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3144.1%26.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Sep 18Sep 21$0.2943.6%25.2%
$60.00Sep 18Sep 21$0.3044.1%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 0.90% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.19$0.35$0.54$59.46$60.540.90%
$59.50Sep 18$0.47$0.13$0.60$58.90$60.101.00%
$60.50Sep 18$0.07$0.73$0.80$59.70$61.301.34%
$59.00Sep 18$0.89$0.05$0.94$58.06$59.941.57%
$60.00Sep 21$0.50$0.65$1.15$58.85$61.151.92%
$59.50Sep 21$0.76$0.42$1.18$58.32$60.681.97%
$61.00Sep 18$0.03$1.19$1.22$59.78$62.222.04%
$60.50Sep 21$0.30$0.96$1.26$59.24$61.762.11%
$59.00Sep 21$1.10$0.25$1.35$57.65$60.352.26%
$58.50Sep 18$1.36$0.02$1.38$57.12$59.882.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.13% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.00Sep 18$0.03$0.05$0.08$58.92$61.08
$61.50$59.00Sep 18$0.03$0.05$0.08$58.92$61.58
$62.00$57.50Sep 21$0.07$0.05$0.12$57.38$62.12
$60.50$59.00Sep 18$0.07$0.05$0.12$58.88$60.62
$62.00$58.00Sep 21$0.07$0.09$0.16$57.84$62.16
$61.50$57.50Sep 21$0.11$0.05$0.16$57.34$61.66
$61.50$58.00Sep 21$0.11$0.09$0.20$57.80$61.70
$61.00$59.50Sep 18$0.03$0.13$0.16$59.34$61.16
$61.50$59.50Sep 18$0.03$0.13$0.16$59.34$61.66
$60.50$59.50Sep 18$0.07$0.13$0.20$59.30$60.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.78, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5862/63Oct 9$0.32$0.1832%1.78$57.68$62.82
56/5664/65Oct 30$0.29$0.2137%1.38$56.21$64.79
56/5662/63Oct 9$0.26$0.2442%1.08$56.24$62.76
56/5664/65Oct 23$0.25$0.2544%1.00$55.75$64.75
57/5862/62Oct 2$0.27$0.2340%1.17$57.23$62.27
57/5862/63Oct 9$0.29$0.2136%1.38$57.21$62.79
58/5864/64Oct 9$0.28$0.2238%1.27$57.72$63.78
56/5664/64Oct 23$0.27$0.2340%1.17$55.73$63.77
56/5664/64Oct 23$0.26$0.2442%1.08$55.74$64.26
57/5864/64Oct 23$0.30$0.2034%1.50$57.20$64.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.50$59.00$59.50Sep 18$0.05$0.4525%9.00
$57.00$58.00$59.00Oct 16$0.05$0.9513%19.00
$59.50$60.00$60.50Sep 21$0.06$0.4427%7.33
$59.50$60.00$60.50Sep 18$0.16$0.3453%2.12
$60.00$60.50$61.00Sep 18$0.08$0.4232%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 21$0.06$0.4427%7.33
$60.00$60.50$61.00Sep 18$0.08$0.4232%5.25
$59.50$60.00$60.50Sep 18$0.16$0.3452%2.12
$59.00$59.50$60.00Sep 18$0.14$0.3647%2.57
$59.00$60.00$61.00Oct 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. 196 found (best net $-1.18, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.71$0.79
$60.00$60.501:2Sep 21-$0.10$0.40
$65.00$67.001:2Sep 28-$0.04$1.96
$60.50$61.001:2Sep 21-$0.06$0.44
$58.50$59.001:2Sep 18-$0.42$0.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.18$0.82
$62.00$61.001:2Sep 21-$0.46$0.54
$61.00$60.501:2Sep 18-$0.27$0.23
$63.00$61.501:2Sep 28-$1.09$0.41
$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 4.59%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.750.471.9%4.59%6.52%988
$60.50Oct 30$2.960.491.1%4.95%6.03%13127
$61.50Oct 30$2.540.452.8%4.24%7.00%39
$62.00Oct 30$2.360.423.6%3.94%7.54%586
$62.50Oct 30$2.190.404.4%3.66%8.09%234
$60.00Oct 30$3.150.510.2%5.26%5.51%26451
$63.00Oct 30$2.030.385.3%3.39%8.65%1062
$63.50Oct 30$1.890.366.1%3.16%9.26%1032
$64.00Oct 30$1.750.346.9%2.92%9.86%3963
$64.50Oct 30$1.630.327.8%2.72%10.49%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 51,693
Total Puts 42,823
Put/Call Ratio 0.83
Net Difference 8,870

Prior's Put/Call Breakdown

Total Calls 75,602
Total Puts 42,058
Put/Call Ratio 0.56
Net Difference 33,544

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