Tour v528
SLV
iShares Silver Trust
$59.88 +1.54%
◀ 9/18 10:50 ▶

Option Volume

Detail
ℹ
Current (09/18 10:50am) 95,691
Calls: 52,426 (55%)
Puts: 43,265 (45%)
Prior (09/17) 119,928
Calls: 76,989 (64%)
Puts: 42,939 (36%)
Current vs Prior -20.21%
Calls: -31.90% (Calls)
Puts: +0.76% (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 -69.29%
Calls: -72.44%
Puts: -64.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:50am) $13.39M
Calls: $8.66M (65%)
Puts: $4.73M (35%)
Prior (09/17) $27.76M
Calls: $23.52M (85%)
Puts: $4.24M (15%)
Current vs Prior -51.77%
Calls: -63.16%
Puts: +11.38%
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 -77.43%
Calls: -54.93%
Puts: -88.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:50am) 0.83
Prior (09/17) 0.56
Current vs Prior +47.97%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +28.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 10:50am) 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 1.39% | 2.35%1.39% | 4.24%1.39% | 9.13%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -39.91% | -22.44%-39.91% | -10.36%-39.91% | -4.16%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -53.76% | -42.82%-54.96% | -24.29%-61.33% | -16.63%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -39.91% | -22.44%-39.91% | -10.36%-39.91% | -4.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.63% | 6.39%
Calls: 5.88% | 6.33%
Puts: 9.38% | 6.45%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +124.41% | +27.04%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +34.13% | +31.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.66M). Light premium activity with dollar volume down 52% vs prior. P/C ratio rising 48% - 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
10:50BULLISHBULLISHBULLISH
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 527 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.1510.25$10.201.0%630.9327.0K
$60.50Sep 250.880.89$0.891.1%1670.42475
$62.00Oct 161.681.70$1.691.2%3360.395.9K
$60.00Oct 162.482.51$2.501.2%1.5K0.5149.7K
$48.00Sep 2511.8512.00$11.931.3%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Sep 1811.5511.70$11.631.3%90.99--
$58.00Oct 161.521.54$1.531.3%650.362.7K
$71.00Oct 1611.2511.40$11.331.3%--0.90637
$71.00Sep 1811.0511.20$11.131.3%90.9950
$70.50Sep 3010.6010.75$10.681.4%--0.962.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.060.07$0.0714.3%9820.182.6K
$60.00Sep 180.200.22$0.219.5%7.5K0.4443.5K
$59.50Sep 180.490.52$0.515.9%2.2K0.733.9K
$61.50Sep 210.100.12$0.1118.2%7560.141.2K
$62.00Sep 210.070.08$0.0812.5%3520.10497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.110.12$0.128.3%5.2K0.275.3K
$60.00Sep 180.300.33$0.329.4%2.8K0.5614.1K
$58.50Sep 210.130.15$0.1414.3%3290.17423
$58.00Sep 210.080.09$0.0911.1%2150.112.3K
$60.50Sep 180.650.71$0.688.8%2260.826.0K

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 1811.8011.95$11.881.3%181.0011.2K
$48.50Sep 1811.3011.45$11.381.3%181.00327
$49.00Sep 1810.8010.95$10.881.4%261.008.5K
$49.50Sep 1810.3010.45$10.381.4%261.00399
$50.00Sep 189.809.95$9.881.5%891.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 188.058.20$8.131.8%640.998
$68.50Sep 188.558.70$8.631.7%130.9968
$69.50Sep 189.559.70$9.631.6%40.99200
$70.00Sep 1810.0510.20$10.131.5%70.993.1K
$70.50Sep 1810.5510.70$10.631.4%60.997

Most actively traded options today. High liquidity = easy entry/exit. 569 active (total vol 91.2K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.200.22$0.219.5%7.5K0.4443.5K
$60.00Oct 21.641.70$1.673.6%4.2K0.50873
$60.00Oct 92.092.12$2.111.4%2.5K0.511.0K
$59.50Sep 180.490.52$0.515.9%2.2K0.733.9K
$62.50Sep 280.410.44$0.437.0%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.110.12$0.128.3%5.2K0.275.3K
$60.00Oct 162.432.48$2.462.0%4.0K0.4932.4K
$50.00Oct 160.160.17$0.175.9%3.2K0.0522.9K
$60.00Sep 180.300.33$0.329.4%2.8K0.5614.1K
$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 12.9%, max 18.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3044.4%37.6%18.3%2.2K3.9K
$60.00Sep 18Oct 3042.5%37.6%13.1%7.5K44.0K
$60.50Sep 18Oct 3044.1%41.2%7.2%9992.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3044.4%37.6%18.3%5.2K5.4K
$60.00Sep 18Oct 3042.5%37.6%13.1%2.8K14.3K
$60.50Sep 18Oct 3044.1%41.2%7.2%2336.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 3.17, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$57.00$58.00Oct 16$0.62$0.38$0.6270%0.61$57.62
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
$62.00$63.00Oct 16$0.30$0.70$0.3039%2.33$62.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Sep 25$0.22$0.28$0.2251%1.27$59.78
$59.00$58.50Sep 25$0.15$0.35$0.1537%2.33$58.85
$59.50$59.00Sep 30$0.20$0.30$0.2045%1.50$59.30
$61.00$60.50Oct 30$0.25$0.25$0.2553%1.00$60.75
$60.00$59.50Sep 21$0.22$0.28$0.2253%1.27$59.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.85, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 18$0.14$0.14$0.3656%0.39$60.14
$60.50$61.00Sep 25$0.20$0.20$0.3058%0.67$60.70
$60.00$60.50Sep 21$0.20$0.20$0.3053%0.67$60.20
$60.50$61.00Sep 23$0.18$0.18$0.3260%0.56$60.68
$60.50$61.00Sep 21$0.13$0.13$0.3766%0.35$60.63
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$0.43$0.43$0.5758%0.75$58.57
$56.00$55.00Oct 16$0.24$0.24$0.7676%0.32$55.76
$58.00$57.00Oct 16$0.35$0.35$0.6564%0.54$57.65
$58.00$57.50Oct 30$0.21$0.21$0.2962%0.72$57.79

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$0.3142.5%25.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3042.5%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 0.89% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.21$0.32$0.53$59.47$60.530.89%
$59.50Sep 18$0.51$0.12$0.63$58.87$60.131.05%
$60.50Sep 18$0.07$0.68$0.75$59.75$61.251.25%
$59.00Sep 18$0.93$0.05$0.98$58.02$59.981.64%
$60.00Sep 21$0.52$0.62$1.14$58.86$61.141.90%
$59.50Sep 21$0.79$0.40$1.19$58.31$60.691.99%
$61.00Sep 18$0.04$1.16$1.20$59.80$62.202.00%
$60.50Sep 21$0.32$0.92$1.24$59.26$61.742.07%
$59.00Sep 21$1.13$0.24$1.37$57.63$60.372.29%
$58.50Sep 18$1.40$0.02$1.42$57.08$59.922.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.13% of stock, avg 3.97%)

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
$60.50$59.00Sep 18$0.07$0.05$0.12$58.88$60.62
$62.00$57.50Sep 21$0.08$0.05$0.13$57.37$62.13
$62.00$58.00Sep 21$0.08$0.09$0.17$57.83$62.17
$61.50$57.50Sep 21$0.11$0.05$0.16$57.34$61.66
$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$58.00Sep 21$0.11$0.09$0.20$57.80$61.70
$60.50$59.50Sep 18$0.07$0.12$0.19$59.31$60.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5765/66Oct 30$0.31$0.1937%1.63$56.69$65.31
55/5665/66Oct 30$0.27$0.2344%1.17$55.23$65.27
56/5665/66Oct 30$0.28$0.2241%1.27$55.72$65.28
56/5665/66Oct 30$0.29$0.2139%1.38$56.21$65.29
56/5764/64Oct 30$0.32$0.1833%1.78$56.68$64.32
55/5664/64Oct 30$0.28$0.2240%1.27$55.22$64.28
56/5664/64Oct 30$0.29$0.2138%1.38$55.71$64.29
56/5664/64Oct 30$0.30$0.2035%1.50$56.20$64.30
55/5664/64Oct 23$0.25$0.2544%1.00$55.25$64.25
55/5664/65Oct 23$0.24$0.2646%0.92$55.26$64.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.16$0.3455%2.12
$59.00$59.50$60.00Sep 18$0.12$0.3844%3.17
$58.50$59.00$59.50Sep 21$0.05$0.4522%9.00
$58.00$59.00$60.00Oct 16$0.06$0.9413%15.67
$59.50$60.00$60.50Sep 21$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$62.00$63.00Sep 21$0.06$0.9418%15.67
$59.50$60.00$60.50Sep 18$0.16$0.3455%2.12
$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
$62.00$63.00$64.00Sep 23$0.06$0.9412%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. 199 found (best net $-1.15, 196 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-$0.12$0.38
$60.50$61.001:2Sep 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.15$0.85
$62.00$61.001:2Sep 21-$0.42$0.58
$61.00$60.501:2Sep 18-$0.20$0.30
$63.00$61.501:2Sep 28-$1.05$0.45
$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%6.03%17127
$61.50Oct 30$2.560.452.7%4.28%6.98%39
$62.00Oct 30$2.380.433.5%3.97%7.52%586
$61.00Oct 30$2.760.471.9%4.61%6.48%988
$62.50Oct 30$2.210.414.4%3.69%8.07%234
$60.00Oct 30$3.200.520.2%5.34%5.54%30451
$63.00Oct 30$2.050.385.2%3.42%8.63%1062
$63.50Oct 30$1.910.366.0%3.19%9.24%1032
$64.00Oct 30$1.770.346.9%2.96%9.84%3963
$65.00Oct 30$1.540.318.6%2.57%11.12%39773

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 52,426
Total Puts 43,265
Put/Call Ratio 0.83
Net Difference 9,161

Prior's Put/Call Breakdown

Total Calls 76,989
Total Puts 42,939
Put/Call Ratio 0.56
Net Difference 34,050

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