Tour v528
SLV
iShares Silver Trust
$59.98 +1.71%
◀ 9/18 11:20 ▶

Option Volume

Detail
ℹ
Current (09/18 11:20am) 113,886
Calls: 63,348 (56%)
Puts: 50,538 (44%)
Prior (09/17) 153,090
Calls: 97,341 (64%)
Puts: 55,749 (36%)
Current vs Prior -25.61%
Calls: -34.92% (Calls)
Puts: -9.35% (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 -63.45%
Calls: -66.70%
Puts: -58.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:20am) $15.02M
Calls: $10.02M (67%)
Puts: $5.01M (33%)
Prior (09/17) $31.58M
Calls: $26.43M (84%)
Puts: $5.16M (16%)
Current vs Prior -52.44%
Calls: -62.10%
Puts: -2.93%
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 -74.67%
Calls: -47.89%
Puts: -87.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:20am) 0.80
Prior (09/17) 0.57
Current vs Prior +39.30%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +24.15%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 11:20am) 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% | 2.37%1.32% | 4.28%1.32% | 9.15%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -42.89% | -22.01%-42.89% | -9.44%-42.89% | -3.96%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -56.05% | -42.50%-57.19% | -23.51%-63.25% | -16.45%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -42.89% | -22.01%-42.89% | -9.44%-42.89% | -3.96%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.71% | 3.52%
Calls: 9.09% | 3.53%
Puts: 8.33% | 3.51%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +156.18% | -30.02%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +53.11% | -27.68%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($10.02M). Light premium activity with dollar volume down 52% vs prior. P/C ratio rising 39% - 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
11:20BULLISHBULLISHBULLISH
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 537 of results (avg 3.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 161.181.19$1.190.8%1590.3068.8K
$50.00Oct 1610.2010.30$10.251.0%840.9327.0K
$50.00Sep 189.9010.00$9.951.0%901.0016.2K
$55.00Sep 184.955.00$4.971.0%1500.9915.0K
$57.00Sep 182.962.99$2.981.0%2000.993.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 188.008.05$8.030.6%641.008
$67.00Sep 187.007.05$7.030.7%291.002
$64.50Sep 184.504.55$4.531.1%751.00217
$69.00Sep 189.009.10$9.051.1%51.00399
$63.00Oct 164.304.35$4.321.2%200.652.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 204 found (avg $0.40, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.070.08$0.0812.5%1.5K0.212.6K
$60.00Sep 180.210.23$0.229.1%10.5K0.4943.5K
$59.50Sep 180.530.58$0.559.1%2.6K0.793.9K
$62.00Sep 210.070.08$0.0812.5%3600.10497
$61.50Sep 210.120.13$0.137.7%7860.161.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.070.08$0.0812.5%8.9K0.215.3K
$60.00Sep 180.230.25$0.248.3%3.6K0.5114.1K
$60.50Sep 180.570.62$0.608.3%2400.796.0K
$58.50Sep 210.120.13$0.137.7%3380.16423
$59.00Sep 210.210.23$0.229.1%2690.252.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2111.9012.05$11.981.3%--1.0033
$49.00Sep 2110.9011.05$10.981.4%--1.0016
$50.00Sep 219.9010.05$9.981.5%111.0028
$50.50Sep 219.409.55$9.481.6%51.0073
$51.00Sep 218.909.05$8.981.7%21.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 183.003.05$3.031.7%541.004.2K
$63.50Sep 183.503.60$3.552.8%201.00384
$64.00Sep 184.004.05$4.031.2%501.001.0K
$64.50Sep 184.504.55$4.531.1%751.00217
$65.00Sep 185.005.10$5.052.0%1211.008.7K

Most actively traded options today. High liquidity = easy entry/exit. 596 active (total vol 108.1K, top 10.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.210.23$0.229.1%10.5K0.4943.5K
$60.00Oct 21.691.75$1.723.5%4.3K0.51873
$59.50Sep 180.530.58$0.559.1%2.6K0.793.9K
$60.00Oct 92.142.19$2.172.3%2.5K0.511.0K
$62.50Sep 280.430.45$0.444.5%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.070.08$0.0812.5%8.9K0.215.3K
$60.00Oct 162.422.46$2.441.6%4.1K0.4832.4K
$60.00Sep 180.230.25$0.248.3%3.6K0.5114.1K
$50.00Oct 160.160.17$0.175.9%3.3K0.0522.9K
$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 11.1%, max 15.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3043.4%37.7%15.1%2.6K3.9K
$60.00Sep 18Oct 3041.2%37.7%9.3%10.5K44.0K
$60.50Sep 18Oct 3044.7%41.1%8.8%1.5K2.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3043.4%37.7%15.1%8.9K5.4K
$60.00Sep 18Oct 3041.2%37.7%9.3%3.6K14.3K
$60.50Sep 18Oct 3044.7%41.1%8.8%2516.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 1.17, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.50$59.00Oct 30$0.23$0.27$0.2360%1.17$58.73
$60.00$61.00Oct 16$0.42$0.58$0.4252%1.38$60.42
$63.00$64.00Oct 16$0.25$0.75$0.2534%3.00$63.25
$68.00$69.00Oct 23$0.11$0.89$0.1119%8.09$68.11
$68.00$69.00Oct 30$0.14$0.86$0.1422%6.14$68.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Sep 25$0.18$0.32$0.1842%1.78$59.32
$61.00$60.50Sep 23$0.31$0.19$0.3166%0.61$60.69
$58.50$58.00Sep 25$0.12$0.38$0.1230%3.17$58.38
$59.00$58.50Sep 28$0.16$0.34$0.1637%2.13$58.84
$57.50$57.00Sep 30$0.10$0.40$0.1024%4.00$57.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.72, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 23$0.23$0.23$0.2750%0.85$60.23
$60.00$60.50Sep 28$0.24$0.24$0.2650%0.92$60.24
$60.50$61.00Sep 21$0.14$0.14$0.3664%0.39$60.64
$60.00$60.50Sep 21$0.21$0.21$0.2950%0.72$60.21
$60.50$61.00Sep 23$0.18$0.18$0.3258%0.56$60.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.42$0.42$0.5858%0.72$58.58
$58.00$57.00Oct 16$0.35$0.35$0.6565%0.54$57.65
$59.00$58.50Oct 30$0.24$0.24$0.2657%0.92$58.76
$56.00$55.00Oct 16$0.23$0.23$0.7776%0.30$55.77
$59.50$59.00Oct 30$0.25$0.25$0.2555%1.00$59.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.33)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3441.2%25.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3341.2%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 0.77% of stock, avg 7.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.22$0.24$0.46$59.54$60.460.77%
$59.50Sep 18$0.55$0.08$0.63$58.87$60.131.05%
$60.50Sep 18$0.08$0.60$0.68$59.82$61.181.13%
$59.00Sep 18$1.00$0.04$1.04$57.96$60.041.73%
$61.00Sep 18$0.04$1.06$1.10$59.90$62.101.83%
$60.00Sep 21$0.56$0.57$1.13$58.87$61.131.88%
$59.50Sep 21$0.85$0.36$1.21$58.29$60.712.02%
$60.50Sep 21$0.35$0.86$1.21$59.29$61.712.02%
$59.00Sep 21$1.19$0.22$1.41$57.59$60.412.35%
$61.00Sep 21$0.21$1.24$1.45$59.55$62.452.42%

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
$62.00$57.50Sep 21$0.08$0.04$0.12$57.38$62.12
$61.50$59.50Sep 18$0.03$0.08$0.11$59.39$61.61
$60.50$59.00Sep 18$0.08$0.04$0.12$58.88$60.62
$61.00$59.50Sep 18$0.04$0.08$0.12$59.38$61.12
$62.00$58.00Sep 21$0.08$0.07$0.15$57.85$62.15
$60.50$59.50Sep 18$0.08$0.08$0.16$59.34$60.66
$61.50$57.50Sep 21$0.13$0.04$0.17$57.33$61.67
$61.50$58.00Sep 21$0.13$0.07$0.20$57.80$61.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/64Oct 23$0.30$0.2037%1.50$56.70$64.30
54/5564/64Oct 23$0.25$0.2546%1.00$54.75$64.25
57/5864/64Oct 23$0.31$0.1934%1.63$57.19$64.31
56/5664/64Oct 23$0.27$0.2342%1.17$55.73$64.27
56/5664/64Oct 30$0.29$0.2138%1.38$55.71$64.29
58/5863/64Oct 9$0.30$0.2035%1.50$57.70$63.30
56/5664/64Oct 23$0.28$0.2239%1.27$56.22$64.28
57/5863/64Oct 9$0.28$0.2239%1.27$57.22$63.28
56/5764/65Oct 23$0.28$0.2239%1.27$56.72$64.78
54/5564/65Oct 23$0.23$0.2748%0.85$54.77$64.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 21$0.05$0.4526%9.00
$60.00$60.50$61.00Sep 18$0.10$0.4039%4.00
$56.00$57.00$58.00Oct 16$0.05$0.9512%19.00
$59.50$60.00$60.50Sep 18$0.19$0.3158%1.63
$59.00$59.50$60.00Sep 18$0.12$0.3841%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$62.00$63.00Sep 21$0.08$0.9219%11.50
$60.00$60.50$61.00Sep 18$0.10$0.4039%4.00
$59.00$59.50$60.00Sep 18$0.12$0.3841%3.17
$62.00$63.00$64.00Sep 23$0.06$0.9413%15.67
$55.00$56.00$57.00Oct 16$0.05$0.9510%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-1.11, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.85$0.65
$59.00$59.501:2Sep 18-$0.10$0.40
$65.00$67.001:2Sep 28-$0.04$1.96
$60.50$61.001:2Sep 21-$0.07$0.43
$60.00$60.501:2Sep 21-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.11$0.89
$62.00$61.001:2Sep 21-$0.36$0.64
$61.00$60.501:2Sep 18-$0.14$0.36
$63.00$61.501:2Sep 28-$1.03$0.47
$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 4.67%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.800.481.7%4.67%6.37%1088
$62.00Oct 30$2.420.433.4%4.03%7.40%886
$61.50Oct 30$2.600.452.5%4.33%6.87%49
$62.50Oct 30$2.250.414.2%3.75%7.95%234
$63.00Oct 30$2.090.395.0%3.48%8.52%1162
$60.00Oct 30$3.250.520.0%5.42%5.45%36451
$60.50Oct 30$3.000.500.9%5.00%5.87%21127
$63.50Oct 30$1.940.375.9%3.23%9.10%1032
$64.00Oct 30$1.800.356.7%3.00%9.70%3963
$64.50Oct 30$1.670.337.5%2.78%10.32%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 63,348
Total Puts 50,538
Put/Call Ratio 0.80
Net Difference 12,810

Prior's Put/Call Breakdown

Total Calls 97,341
Total Puts 55,749
Put/Call Ratio 0.57
Net Difference 41,592

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