Tour v528
SLV
iShares Silver Trust
$59.91 +1.59%
◀ 9/18 11:00 ▶

Option Volume

Detail
ℹ
Current (09/18 11:00am) 102,186
Calls: 56,994 (56%)
Puts: 45,192 (44%)
Prior (09/17) 130,077
Calls: 81,537 (63%)
Puts: 48,540 (37%)
Current vs Prior -21.44%
Calls: -30.10% (Calls)
Puts: -6.90% (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 -67.20%
Calls: -70.04%
Puts: -62.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:00am) $14.00M
Calls: $9.14M (65%)
Puts: $4.86M (35%)
Prior (09/17) $28.14M
Calls: $23.31M (83%)
Puts: $4.82M (17%)
Current vs Prior -50.25%
Calls: -60.81%
Puts: +0.79%
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 -76.40%
Calls: -52.47%
Puts: -87.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:00am) 0.79
Prior (09/17) 0.60
Current vs Prior +33.19%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +23.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 11:00am) 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 1.35% | 2.37%1.35% | 4.26%1.35% | 9.11%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -41.38% | -21.92%-41.38% | -10.04%-41.38% | -4.37%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -54.89% | -42.44%-56.06% | -24.02%-62.28% | -16.81%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -41.38% | -21.92%-41.38% | -10.04%-41.38% | -4.37%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.25% | 4.92%
Calls: 7.84% | 5.00%
Puts: 6.67% | 4.84%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +113.24% | -2.19%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +27.45% | +1.09%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($9.14M). Light premium activity with dollar volume down 50% vs prior. P/C ratio rising 33% - 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
11:00BULLISHBULLISHBULLISH
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 529 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.1510.25$10.201.0%730.9327.0K
$50.00Sep 189.859.95$9.901.0%901.0016.2K
$57.00Sep 182.902.93$2.921.0%1720.993.4K
$51.00Sep 188.858.95$8.901.1%601.002.0K
$48.00Sep 2511.8512.00$11.931.3%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 189.059.15$9.101.1%51.00399
$56.00Oct 160.870.88$0.881.1%1330.248.6K
$68.00Sep 188.058.15$8.101.2%641.008
$67.00Sep 187.057.15$7.101.4%291.002
$62.00Sep 182.092.12$2.111.4%1050.968.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 197 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.070.08$0.0812.5%1.2K0.192.6K
$60.00Sep 180.200.22$0.219.5%9.2K0.4343.5K
$59.50Sep 180.490.53$0.517.8%2.3K0.723.9K
$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%5.7K0.285.3K
$60.00Sep 180.290.31$0.306.7%2.9K0.5714.1K
$58.50Sep 210.130.14$0.147.1%3310.17423
$60.50Sep 180.650.68$0.674.5%2260.816.0K
$59.00Sep 210.230.25$0.248.3%2560.272.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2111.8012.00$11.901.7%--1.0033
$49.00Sep 2110.8011.00$10.901.8%--1.0016
$50.00Sep 219.8010.00$9.902.0%111.0028
$50.50Sep 219.309.50$9.402.1%51.0073
$51.00Sep 218.809.00$8.902.2%21.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 183.053.20$3.134.8%511.004.2K
$63.50Sep 183.553.65$3.602.8%171.00384
$64.00Sep 184.054.15$4.102.4%441.001.0K
$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. 584 active (total vol 97.6K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.200.22$0.219.5%9.2K0.4343.5K
$60.00Oct 21.651.71$1.683.6%4.2K0.50873
$60.00Oct 92.092.14$2.122.4%2.5K0.511.0K
$59.50Sep 180.490.53$0.517.8%2.3K0.723.9K
$62.50Sep 280.410.45$0.439.3%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.100.11$0.119.1%5.7K0.285.3K
$60.00Oct 162.422.48$2.452.4%4.1K0.4932.4K
$50.00Oct 160.160.17$0.175.9%3.3K0.0522.9K
$60.00Sep 180.290.31$0.306.7%2.9K0.5714.1K
$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 18.6%, max 22.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3045.6%37.4%22.0%2.3K3.9K
$60.50Sep 18Oct 3047.8%40.9%17.0%1.2K2.8K
$60.00Sep 18Oct 3043.9%37.6%16.9%9.3K44.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3045.6%37.4%22.0%5.7K5.4K
$60.50Sep 18Oct 3047.8%40.9%17.0%2336.0K
$60.00Sep 18Oct 3043.9%37.6%16.9%2.9K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 7.33, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.12$0.88$0.1221%7.33$68.12
$58.50$59.00Oct 30$0.22$0.28$0.2260%1.27$58.72
$61.00$62.00Oct 16$0.35$0.65$0.3545%1.86$61.35
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
$65.00$66.00Oct 16$0.16$0.84$0.1625%5.25$65.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Sep 25$0.19$0.31$0.1944%1.63$59.31
$59.00$58.50Sep 23$0.14$0.36$0.1434%2.57$58.86
$60.00$59.50Sep 25$0.23$0.27$0.2351%1.17$59.77
$60.00$59.50Sep 18$0.19$0.31$0.1957%1.63$59.81
$60.50$60.00Sep 21$0.30$0.20$0.3066%0.67$60.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.56, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 21$0.14$0.14$0.3666%0.39$60.64
$61.00$61.50Sep 23$0.14$0.14$0.3668%0.39$61.14
$60.00$60.50Sep 18$0.13$0.13$0.3757%0.35$60.13
$60.00$60.50Sep 25$0.23$0.23$0.2751%0.85$60.23
$60.00$60.50Sep 23$0.22$0.22$0.2852%0.79$60.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Oct 16$0.36$0.36$0.6464%0.56$57.64
$57.00$56.00Oct 16$0.29$0.29$0.7171%0.41$56.71
$59.00$58.00Oct 16$0.42$0.42$0.5858%0.72$58.58
$55.00$54.00Oct 30$0.24$0.24$0.7676%0.32$54.76
$58.50$58.00Oct 30$0.23$0.23$0.2760%0.85$58.27

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$0.3143.9%25.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3243.9%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 0.85% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.21$0.30$0.51$59.49$60.510.85%
$59.50Sep 18$0.51$0.11$0.62$58.88$60.121.03%
$60.50Sep 18$0.08$0.67$0.75$59.75$61.251.25%
$59.00Sep 18$0.95$0.05$1.00$58.00$60.001.67%
$60.00Sep 21$0.52$0.62$1.14$58.86$61.141.90%
$61.00Sep 18$0.04$1.13$1.17$59.83$62.171.95%
$59.50Sep 21$0.80$0.39$1.19$58.31$60.691.99%
$60.50Sep 21$0.33$0.92$1.25$59.25$61.752.09%
$59.00Sep 21$1.14$0.24$1.38$57.62$60.382.30%
$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 3.99%)

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

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
57/5864/64Oct 23$0.33$0.1732%1.94$57.17$63.83
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
56/5664/64Oct 30$0.29$0.2138%1.38$55.71$64.29
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
58/5863/64Oct 2$0.26$0.2443%1.08$57.74$63.26
54/5564/65Oct 23$0.23$0.2749%0.85$54.77$64.73
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 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$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$0.09$0.4134%4.56
$59.50$60.00$60.50Sep 18$0.17$0.3353%1.94
$57.00$58.00$59.00Oct 16$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$62.00$63.00Sep 21$0.07$0.9318%13.29
$59.00$59.50$60.00Sep 18$0.13$0.3745%2.85
$60.00$60.50$61.00Sep 18$0.09$0.4134%4.56
$58.50$59.00$59.50Sep 21$0.05$0.4522%9.00
$59.50$60.00$60.50Sep 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. 196 found (best net $-1.17, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.76$0.74
$59.00$59.501:2Sep 18-$0.07$0.43
$65.00$67.001:2Sep 28-$0.04$1.96
$60.00$60.501:2Sep 21-$0.14$0.36
$59.50$60.001:2Sep 21-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.17$0.83
$62.00$61.001:2Sep 21-$0.41$0.59
$61.00$60.501:2Sep 18-$0.21$0.29
$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 5.01%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.50Oct 30$3.000.501.0%5.01%5.99%19127
$62.00Oct 30$2.390.433.5%3.99%7.48%586
$61.00Oct 30$2.770.471.8%4.62%6.44%988
$61.50Oct 30$2.570.452.6%4.29%6.94%39
$62.50Oct 30$2.220.414.3%3.71%8.03%234
$60.00Oct 30$3.200.520.1%5.34%5.49%32451
$63.00Oct 30$2.060.385.2%3.44%8.60%1062
$63.50Oct 30$1.920.366.0%3.20%9.20%1032
$64.00Oct 30$1.780.346.8%2.97%9.80%3963
$64.50Oct 30$1.650.337.7%2.75%10.42%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 56,994
Total Puts 45,192
Put/Call Ratio 0.79
Net Difference 11,802

Prior's Put/Call Breakdown

Total Calls 81,537
Total Puts 48,540
Put/Call Ratio 0.60
Net Difference 32,997

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