Tour v528
SLV
iShares Silver Trust
$59.91 +1.59%
◀ 9/18 11:15 ▶

Option Volume

Detail
ℹ
Current (09/18 11:15am) 111,071
Calls: 61,434 (55%)
Puts: 49,637 (45%)
Prior (09/17) 140,983
Calls: 86,451 (61%)
Puts: 54,532 (39%)
Current vs Prior -21.22%
Calls: -28.94% (Calls)
Puts: -8.98% (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 -64.35%
Calls: -67.71%
Puts: -59.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:15am) $14.62M
Calls: $9.56M (65%)
Puts: $5.06M (35%)
Prior (09/17) $29.99M
Calls: $24.82M (83%)
Puts: $5.17M (17%)
Current vs Prior -51.26%
Calls: -61.50%
Puts: -2.08%
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 -75.36%
Calls: -50.29%
Puts: -87.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:15am) 0.81
Prior (09/17) 0.63
Current vs Prior +28.09%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +25.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 11:15am) 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 1.32% | 2.34%1.32% | 4.27%1.32% | 9.16%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -42.82% | -23.01%-42.83% | -9.68%-42.83% | -3.85%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -56.00% | -43.25%-57.14% | -23.72%-63.21% | -16.36%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -42.82% | -23.01%-42.83% | -9.68%-42.83% | -3.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.89% | 5.62%
Calls: 6.00% | 6.33%
Puts: 13.79% | 4.92%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +190.88% | +11.73%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +73.86% | +15.47%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($9.56M). Light premium activity with dollar volume down 51% vs prior. 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
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
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 533 of results (avg 4.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 189.909.95$9.930.5%901.0016.2K
$50.00Oct 1610.1510.25$10.201.0%830.9327.0K
$55.00Sep 184.904.95$4.931.0%1370.9915.0K
$55.50Sep 184.404.45$4.431.1%290.991.2K
$48.00Sep 2511.8512.00$11.931.3%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Sep 1811.5511.70$11.631.3%91.00--
$71.00Sep 1811.0511.20$11.131.3%91.0050
$70.50Sep 3010.6010.75$10.681.4%--0.962.2K
$70.50Sep 1810.5510.70$10.631.4%61.007
$70.00Sep 3010.1010.25$10.181.5%300.952.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 202 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.060.07$0.0714.3%1.5K0.182.6K
$60.00Sep 180.180.20$0.1910.5%10.3K0.4343.5K
$59.50Sep 180.480.51$0.506.0%2.5K0.743.9K
$62.00Sep 210.060.07$0.0714.3%3530.09497
$61.50Sep 210.100.11$0.119.1%7610.141.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.090.10$0.1010.0%8.8K0.265.3K
$60.00Sep 180.270.31$0.2913.8%3.0K0.5714.1K
$58.00Sep 210.070.08$0.0812.5%2300.102.3K
$60.50Sep 180.640.69$0.677.5%2340.826.0K
$58.50Sep 210.130.14$0.147.1%3310.17423

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 183.553.70$3.634.1%171.00384
$64.00Sep 184.054.20$4.133.6%501.001.0K
$64.50Sep 184.554.70$4.633.2%751.00217
$65.00Sep 185.055.20$5.132.9%1121.008.7K

Most actively traded options today. High liquidity = easy entry/exit. 591 active (total vol 105.9K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.180.20$0.1910.5%10.3K0.4343.5K
$60.00Oct 21.651.70$1.673.0%4.3K0.50873
$59.50Sep 180.480.51$0.506.0%2.5K0.743.9K
$60.00Oct 92.092.15$2.122.8%2.5K0.511.0K
$62.50Sep 280.410.44$0.437.0%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.090.10$0.1010.0%8.8K0.265.3K
$60.00Oct 162.442.49$2.472.0%4.1K0.4932.4K
$50.00Oct 160.160.17$0.175.9%3.3K0.0522.9K
$60.00Sep 180.270.31$0.2913.8%3.0K0.5714.1K
$59.00Sep 180.030.04$0.0425.0%2.6K0.107.5K

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 12.5%, max 13.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3042.7%37.6%13.4%2.5K3.9K
$60.50Sep 18Oct 3046.2%41.1%12.4%1.5K2.8K
$60.00Sep 18Oct 3041.9%37.6%11.6%10.4K44.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3042.7%37.6%13.4%8.8K5.4K
$60.50Sep 18Oct 3046.2%41.1%12.4%2446.0K
$60.00Sep 18Oct 3041.9%37.6%11.6%3.0K14.3K

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 2.03)

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
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
$57.00$58.00Oct 16$0.62$0.38$0.6270%0.61$57.62
$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 23$0.22$0.28$0.2251%1.27$59.78
$61.00$60.50Oct 23$0.25$0.25$0.2554%1.00$60.75
$58.50$58.00Sep 25$0.12$0.38$0.1231%3.17$58.38
$60.00$59.50Sep 21$0.22$0.28$0.2253%1.27$59.78
$59.50$59.00Sep 25$0.19$0.31$0.1944%1.63$59.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.75, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 25$0.20$0.20$0.3057%0.67$60.70
$60.50$61.00Sep 23$0.18$0.18$0.3260%0.56$60.68
$60.50$61.00Sep 30$0.21$0.21$0.2955%0.72$60.71
$61.50$62.00Sep 25$0.13$0.13$0.3770%0.35$61.63
$60.00$60.50Sep 18$0.12$0.12$0.3857%0.32$60.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.43$0.43$0.5758%0.75$58.57
$55.00$54.00Oct 30$0.24$0.24$0.7676%0.32$54.76
$57.00$56.00Oct 16$0.29$0.29$0.7170%0.41$56.71
$59.00$58.50Oct 23$0.24$0.24$0.2657%0.92$58.76
$58.00$57.50Oct 23$0.21$0.21$0.2963%0.72$57.79

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$0.3241.9%25.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3241.9%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 0.80% of stock, avg 7.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.19$0.29$0.48$59.52$60.480.80%
$59.50Sep 18$0.50$0.10$0.60$58.90$60.101.00%
$60.50Sep 18$0.07$0.67$0.74$59.76$61.241.24%
$59.00Sep 18$0.94$0.04$0.98$58.02$59.981.64%
$60.00Sep 21$0.51$0.61$1.12$58.88$61.121.87%
$61.00Sep 18$0.04$1.13$1.17$59.83$62.171.95%
$59.50Sep 21$0.79$0.39$1.18$58.32$60.681.97%
$60.50Sep 21$0.32$0.91$1.23$59.27$61.732.05%
$59.00Sep 21$1.13$0.23$1.36$57.64$60.362.27%
$58.50Sep 18$1.41$0.02$1.43$57.07$59.932.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.12% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$59.00Sep 18$0.03$0.04$0.07$58.93$61.57
$61.00$59.00Sep 18$0.04$0.04$0.08$58.92$61.08
$60.50$59.00Sep 18$0.07$0.04$0.11$58.89$60.61
$62.00$57.50Sep 21$0.07$0.05$0.12$57.38$62.12
$62.00$58.00Sep 21$0.07$0.08$0.15$57.85$62.15
$61.50$59.50Sep 18$0.03$0.10$0.13$59.37$61.63
$61.00$59.50Sep 18$0.04$0.10$0.14$59.36$61.14
$61.50$57.50Sep 21$0.11$0.05$0.16$57.34$61.66
$60.50$59.50Sep 18$0.07$0.10$0.17$59.33$60.67
$61.50$58.00Sep 21$0.11$0.08$0.19$57.81$61.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/64Oct 23$0.30$0.2037%1.50$56.20$63.80
55/5664/64Oct 23$0.27$0.2342%1.17$55.23$63.77
57/5864/64Oct 23$0.32$0.1832%1.78$57.18$63.82
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
56/5764/64Oct 30$0.31$0.1933%1.63$56.69$64.31
57/5863/64Oct 9$0.28$0.2239%1.27$57.22$63.28
54/5564/64Oct 23$0.25$0.2544%1.00$54.75$63.75
56/5764/64Oct 23$0.30$0.2034%1.50$56.70$63.80
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. 64 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.13$0.3746%2.85
$59.00$59.50$60.00Sep 21$0.06$0.4427%7.33
$60.00$60.50$61.00Sep 18$0.09$0.4134%4.56
$59.50$60.00$60.50Sep 18$0.19$0.3156%1.63
$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$0.08$0.4234%5.25
$59.00$59.50$60.00Sep 18$0.13$0.3747%2.85
$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
$59.50$60.00$60.50Sep 18$0.19$0.3156%1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 197 found (best net $-1.17, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.76$0.74
$59.00$59.501:2Sep 18-$0.06$0.44
$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-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.17$0.83
$62.00$61.001:2Sep 21-$0.42$0.58
$61.00$60.501:2Sep 18-$0.21$0.29
$63.00$61.501:2Sep 28-$1.05$0.45
$59.50$59.001:2Sep 21-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 3.99%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.390.433.5%3.99%7.48%886
$61.00Oct 30$2.770.471.8%4.62%6.44%1088
$61.50Oct 30$2.570.452.6%4.29%6.94%49
$62.50Oct 30$2.220.414.3%3.71%8.03%234
$60.50Oct 30$2.970.501.0%4.96%5.94%19127
$60.00Oct 30$3.200.520.1%5.34%5.49%34451
$63.00Oct 30$2.060.385.2%3.44%8.60%1162
$63.50Oct 30$1.910.366.0%3.19%9.18%1032
$64.50Oct 30$1.650.337.7%2.75%10.42%1520
$64.00Oct 30$1.770.346.8%2.95%9.78%3963

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 61,434
Total Puts 49,637
Put/Call Ratio 0.81
Net Difference 11,797

Prior's Put/Call Breakdown

Total Calls 86,451
Total Puts 54,532
Put/Call Ratio 0.63
Net Difference 31,919

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