Tour v528
SLV
iShares Silver Trust
$59.92 +1.61%
◀ 9/18 10:55 ▶

Option Volume

Detail
ℹ
Current (09/18 10:55am) 99,385
Calls: 54,754 (55%)
Puts: 44,631 (45%)
Prior (09/17) 124,153
Calls: 78,654 (63%)
Puts: 45,499 (37%)
Current vs Prior -19.95%
Calls: -30.39% (Calls)
Puts: -1.91% (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 -68.10%
Calls: -71.22%
Puts: -63.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:55am) $13.71M
Calls: $8.93M (65%)
Puts: $4.78M (35%)
Prior (09/17) $27.83M
Calls: $23.34M (84%)
Puts: $4.49M (16%)
Current vs Prior -50.73%
Calls: -61.73%
Puts: +6.45%
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 -76.88%
Calls: -53.54%
Puts: -88.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:55am) 0.82
Prior (09/17) 0.58
Current vs Prior +40.91%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +26.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 10:55am) 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% | 2.39%1.39% | 4.27%1.39% | 9.08%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -39.94% | -21.38%-39.94% | -9.70%-39.94% | -4.74%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -53.78% | -42.04%-54.98% | -23.73%-61.35% | -17.13%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -39.94% | -21.38%-39.94% | -9.70%-39.94% | -4.74%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.55% | 3.46%
Calls: 3.77% | 3.70%
Puts: 13.33% | 3.23%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +151.47% | -31.21%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +50.30% | -28.91%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.93M). Light premium activity with dollar volume down 51% vs prior. P/C ratio rising 41% - 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
10:55BULLISHBULLISHBULLISH
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 533 of results (avg 3.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.1510.25$10.201.0%630.9327.0K
$50.00Sep 189.859.95$9.901.0%891.0016.2K
$62.00Oct 20.930.94$0.941.1%1140.33500
$48.00Sep 2511.9012.05$11.981.3%--1.0022
$48.00Sep 1811.8512.00$11.931.3%181.0011.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 160.870.88$0.881.1%1330.248.6K
$71.50Sep 1811.5011.65$11.581.3%91.00--
$71.00Oct 1611.2011.35$11.271.3%--0.90637
$71.00Sep 1811.0011.15$11.081.4%91.0050
$70.50Sep 1810.5010.65$10.581.4%61.007

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 199 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.070.08$0.0812.5%1.2K0.202.6K
$60.00Sep 180.210.23$0.229.1%8.3K0.4443.5K
$59.50Sep 180.520.54$0.533.8%2.3K0.733.9K
$61.50Sep 210.110.13$0.1216.7%7600.151.2K
$62.00Sep 210.070.08$0.0812.5%3530.10497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.100.11$0.119.1%5.7K0.275.3K
$60.00Sep 180.280.32$0.3013.3%2.8K0.5614.1K
$58.50Sep 210.130.15$0.1414.3%3290.17423
$60.50Sep 180.650.68$0.674.5%2260.806.0K
$59.00Sep 210.230.24$0.244.2%2550.262.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2111.8512.00$11.931.3%--1.0033
$49.00Sep 2110.8511.00$10.931.4%--1.0016
$50.00Sep 219.8510.00$9.931.5%111.0028
$50.50Sep 219.359.50$9.431.6%51.0073
$51.00Sep 218.859.00$8.931.7%21.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 183.003.15$3.084.9%511.004.2K
$63.50Sep 183.553.65$3.602.8%141.00384
$64.00Sep 184.004.15$4.083.7%411.001.0K
$64.50Sep 184.554.65$4.602.2%651.00217
$65.00Sep 185.055.15$5.102.0%1061.008.7K

Most actively traded options today. High liquidity = easy entry/exit. 577 active (total vol 94.9K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.210.23$0.229.1%8.3K0.4443.5K
$60.00Oct 21.661.71$1.693.0%4.2K0.50873
$60.00Oct 92.102.15$2.132.3%2.5K0.511.0K
$59.50Sep 180.520.54$0.533.8%2.3K0.733.9K
$62.50Sep 280.420.45$0.446.8%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.100.11$0.119.1%5.7K0.275.3K
$60.00Oct 162.412.45$2.431.6%4.0K0.4932.4K
$50.00Oct 160.160.17$0.175.9%3.3K0.0522.9K
$60.00Sep 180.280.32$0.3013.3%2.8K0.5614.1K
$59.00Sep 180.040.05$0.0520.0%2.4K0.127.5K

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 15.7%, max 17.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3043.9%37.3%17.7%2.3K3.9K
$60.00Sep 18Oct 3043.3%37.4%15.7%8.3K44.0K
$60.50Sep 18Oct 3046.7%41.1%13.7%1.2K2.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3043.9%37.3%17.7%5.7K5.4K
$60.00Sep 18Oct 3043.3%37.4%15.7%2.9K14.3K
$60.50Sep 18Oct 3046.7%41.1%13.7%2336.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 7.33, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.12$0.88$0.1222%7.33$68.12
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
$64.00$65.00Oct 16$0.20$0.80$0.2029%4.00$64.20
$65.00$66.00Oct 16$0.16$0.84$0.1625%5.25$65.16
$61.00$62.00Oct 16$0.36$0.64$0.3645%1.78$61.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.50$60.00Sep 21$0.29$0.21$0.2966%0.72$60.21
$60.50$60.00Sep 23$0.27$0.23$0.2759%0.85$60.23
$57.50$57.00Sep 30$0.10$0.40$0.1024%4.00$57.40
$58.00$57.50Sep 28$0.11$0.39$0.1126%3.55$57.89
$58.50$58.00Sep 30$0.15$0.35$0.1534%2.33$58.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.75, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 21$0.21$0.21$0.2952%0.72$60.21
$60.00$60.50Sep 18$0.14$0.14$0.3656%0.39$60.14
$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
$60.00$60.50Sep 25$0.23$0.23$0.2750%0.85$60.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.43$0.43$0.5758%0.75$58.57
$58.00$57.00Oct 16$0.35$0.35$0.6564%0.54$57.65
$59.50$59.00Oct 23$0.25$0.25$0.2555%1.00$59.25
$57.50$57.00Oct 23$0.19$0.19$0.3166%0.61$57.31
$56.00$55.50Oct 30$0.16$0.16$0.3472%0.47$55.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.32, cheapest $0.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3243.3%26.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3243.3%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 0.87% of stock, avg 7.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.22$0.30$0.52$59.48$60.520.87%
$59.50Sep 18$0.53$0.11$0.64$58.86$60.141.07%
$60.50Sep 18$0.08$0.67$0.75$59.75$61.251.25%
$59.00Sep 18$0.96$0.05$1.01$57.99$60.011.69%
$61.00Sep 18$0.04$1.12$1.16$59.84$62.161.94%
$60.00Sep 21$0.54$0.62$1.16$58.84$61.161.94%
$59.50Sep 21$0.81$0.39$1.20$58.30$60.702.00%
$60.50Sep 21$0.33$0.91$1.24$59.26$61.742.07%
$59.00Sep 21$1.15$0.24$1.39$57.61$60.392.32%
$58.50Sep 18$1.43$0.02$1.45$57.05$59.952.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.13% of stock, avg 3.99%)

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$0.05$0.13$57.37$62.13
$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$0.11$0.14$59.36$61.64
$61.00$59.50Sep 18$0.04$0.11$0.15$59.35$61.15
$61.50$57.50Sep 21$0.12$0.05$0.17$57.33$61.67
$60.50$59.50Sep 18$0.08$0.11$0.19$59.31$60.69
$61.50$58.00Sep 21$0.12$0.08$0.20$57.80$61.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/65Oct 23$0.31$0.1936%1.63$57.19$64.81
56/5664/64Oct 30$0.30$0.2038%1.50$55.70$64.30
56/5664/65Oct 23$0.26$0.2444%1.08$55.74$64.76
58/5864/64Oct 9$0.29$0.2138%1.38$57.71$63.79
57/5864/64Oct 23$0.31$0.1934%1.63$57.19$64.31
57/5864/64Oct 23$0.32$0.1832%1.78$57.18$63.82
57/5864/64Oct 9$0.27$0.2342%1.17$57.23$63.77
56/5664/64Oct 30$0.30$0.2035%1.50$56.20$64.30
56/5764/64Oct 9$0.25$0.2545%1.00$56.75$63.75
56/5764/65Oct 23$0.28$0.2239%1.27$56.72$64.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.12$0.3844%3.17
$59.50$60.00$60.50Sep 21$0.06$0.4427%7.33
$56.00$57.00$58.00Oct 16$0.05$0.9512%19.00
$59.50$60.00$60.50Sep 18$0.17$0.3354%1.94
$57.00$58.00$59.00Oct 16$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.08$0.4235%5.25
$59.50$60.00$60.50Sep 21$0.06$0.4427%7.33
$58.00$59.00$60.00Oct 16$0.06$0.9413%15.67
$59.00$59.50$60.00Sep 18$0.13$0.3744%2.85
$58.50$59.00$59.50Sep 21$0.05$0.4521%9.00

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 $-1.18, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.83$0.67
$59.00$59.501:2Sep 18-$0.10$0.40
$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-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.18$0.82
$62.00$61.001:2Sep 21-$0.40$0.60
$61.00$60.501:2Sep 18-$0.22$0.28
$63.00$61.501:2Sep 28-$1.06$0.44
$60.00$59.501:2Sep 21-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.66%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.790.471.8%4.66%6.46%988
$61.50Oct 30$2.590.452.6%4.32%6.96%39
$62.00Oct 30$2.410.433.5%4.02%7.49%586
$62.50Oct 30$2.240.414.3%3.74%8.04%234
$60.50Oct 30$3.000.501.0%5.01%5.97%17127
$63.00Oct 30$2.080.395.1%3.47%8.61%1062
$60.00Oct 30$3.200.520.1%5.34%5.47%30451
$63.50Oct 30$1.930.366.0%3.22%9.20%1032
$64.00Oct 30$1.790.356.8%2.99%9.80%3963
$64.50Oct 30$1.660.337.6%2.77%10.41%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 54,754
Total Puts 44,631
Put/Call Ratio 0.82
Net Difference 10,123

Prior's Put/Call Breakdown

Total Calls 78,654
Total Puts 45,499
Put/Call Ratio 0.58
Net Difference 33,155

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