Tour v528
SLV
iShares Silver Trust
$59.93 +1.63%
◀ 9/18 11:25 ▶

Option Volume

Detail
ℹ
Current (09/18 11:25am) 115,110
Calls: 64,194 (56%)
Puts: 50,916 (44%)
Prior (09/17) 158,070
Calls: 99,051 (63%)
Puts: 59,019 (37%)
Current vs Prior -27.18%
Calls: -35.19% (Calls)
Puts: -13.73% (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 -63.06%
Calls: -66.26%
Puts: -58.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:25am) $15.16M
Calls: $10.07M (66%)
Puts: $5.09M (34%)
Prior (09/17) $32.12M
Calls: $26.88M (84%)
Puts: $5.24M (16%)
Current vs Prior -52.81%
Calls: -62.53%
Puts: -2.97%
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 -74.45%
Calls: -47.61%
Puts: -87.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:25am) 0.79
Prior (09/17) 0.60
Current vs Prior +33.11%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +23.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 11:25am) 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% | 2.32%1.32% | 4.27%1.32% | 9.18%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -42.84% | -23.59%-42.84% | -9.71%-42.84% | -3.70%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -56.02% | -43.67%-57.16% | -23.74%-63.22% | -16.23%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -42.84% | -23.59%-42.84% | -9.71%-42.84% | -3.70%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.36% | 5.92%
Calls: 9.62% | 4.94%
Puts: 11.11% | 6.90%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +204.71% | +17.69%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +82.12% | +21.63%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($10.07M). Light premium activity with dollar volume down 53% 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
11:25BULLISHBULLISHBULLISH
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 535 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 189.9010.00$9.951.0%911.0016.2K
$65.00Oct 160.960.97$0.971.0%7920.2513.5K
$51.00Sep 188.909.00$8.951.1%611.002.0K
$57.00Oct 164.254.30$4.281.2%270.713.7K
$52.00Oct 168.308.40$8.351.2%--0.902.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 188.008.10$8.051.2%641.008
$59.00Oct 91.591.61$1.601.3%660.41631
$62.00Oct 233.954.00$3.981.3%20.5829
$67.00Sep 187.007.10$7.051.4%291.002
$70.00Oct 2310.4010.55$10.481.4%--0.8620

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 202 found (avg $0.40, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.180.21$0.2015.0%10.6K0.4543.5K
$59.50Sep 180.490.54$0.529.6%2.6K0.773.9K
$61.50Sep 210.110.13$0.1216.7%7870.151.2K
$62.00Sep 210.070.08$0.0812.5%3700.10497
$61.00Sep 210.190.21$0.2010.0%2990.24760
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.250.28$0.2711.1%3.6K0.5514.1K
$60.50Sep 180.620.64$0.633.2%2480.816.0K
$58.50Sep 210.120.13$0.137.7%3380.17423
$58.00Sep 210.070.08$0.0812.5%2310.102.3K
$59.00Sep 210.210.23$0.229.1%2690.262.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 3011.9512.10$12.021.2%--1.001.1K
$48.50Sep 3011.4511.60$11.521.3%--1.0099
$49.00Sep 3010.9511.10$11.021.4%--1.00938
$49.50Sep 3010.4510.60$10.521.4%--1.00957
$50.00Sep 309.9510.10$10.021.5%11.002.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 183.003.10$3.053.3%571.004.2K
$63.50Sep 183.503.60$3.552.8%201.00384
$64.00Sep 184.004.10$4.052.5%501.001.0K
$64.50Sep 184.504.60$4.552.2%751.00217
$65.00Sep 185.005.10$5.052.0%1241.008.7K

Most actively traded options today. High liquidity = easy entry/exit. 602 active (total vol 109.2K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.180.21$0.2015.0%10.6K0.4543.5K
$60.00Oct 21.671.73$1.703.5%4.3K0.51873
$59.50Sep 180.490.54$0.529.6%2.6K0.773.9K
$60.00Oct 92.132.17$2.151.9%2.5K0.511.0K
$62.50Sep 280.420.45$0.446.8%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.070.09$0.0825.0%8.9K0.235.3K
$60.00Oct 162.422.47$2.452.0%4.1K0.4932.4K
$60.00Sep 180.250.28$0.2711.1%3.6K0.5514.1K
$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 11.3%, max 13.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3046.5%40.9%13.6%1.5K2.8K
$59.50Sep 18Oct 3041.9%37.5%11.9%2.6K3.9K
$60.00Sep 18Oct 3040.8%37.6%8.5%10.6K44.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3046.5%40.9%13.6%2596.0K
$59.50Sep 18Oct 3041.9%37.5%11.9%8.9K5.4K
$60.00Sep 18Oct 3040.8%37.6%8.5%3.6K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 4.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$65.00Oct 16$0.20$0.80$0.2030%4.00$64.20
$62.00$63.00Oct 16$0.30$0.70$0.3040%2.33$62.30
$68.00$69.00Oct 30$0.14$0.86$0.1422%6.14$68.14
$69.00$70.00Oct 30$0.12$0.88$0.1219%7.33$69.12
$65.00$66.00Oct 16$0.17$0.83$0.1725%4.88$65.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.50$64.00Oct 30$0.32$0.18$0.3267%0.56$64.18
$60.00$59.50Sep 28$0.22$0.28$0.2250%1.27$59.78
$57.50$57.00Oct 2$0.11$0.39$0.1127%3.55$57.39
$59.00$58.50Sep 30$0.17$0.33$0.1739%1.94$58.83
$52.00$51.00Oct 30$0.10$0.90$0.1013%9.00$51.90

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 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 21$0.14$0.14$0.3665%0.39$60.64
$61.50$62.00Sep 23$0.11$0.11$0.3974%0.28$61.61
$60.50$61.00Sep 23$0.18$0.18$0.3259%0.56$60.68
$60.00$60.50Sep 18$0.13$0.13$0.3755%0.35$60.13
$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$0.6565%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 $0.33, cheapest $0.31)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3440.8%25.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3140.8%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 0.78% of stock, avg 7.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.20$0.27$0.47$59.53$60.470.78%
$59.50Sep 18$0.52$0.08$0.60$58.90$60.101.00%
$60.50Sep 18$0.07$0.63$0.70$59.80$61.201.17%
$59.00Sep 18$0.97$0.04$1.01$57.99$60.011.69%
$60.00Sep 21$0.54$0.58$1.12$58.88$61.121.87%
$61.00Sep 18$0.04$1.10$1.14$59.86$62.141.90%
$59.50Sep 21$0.81$0.37$1.18$58.32$60.681.97%
$60.50Sep 21$0.34$0.89$1.23$59.27$61.732.05%
$59.00Sep 21$1.17$0.22$1.39$57.61$60.392.32%
$61.00Sep 21$0.20$1.25$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 3.98%)

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$0.08$0.04$0.12$57.38$62.12
$61.50$59.50Sep 18$0.03$0.08$0.11$59.39$61.61
$61.00$59.50Sep 18$0.04$0.08$0.12$59.38$61.12
$60.50$59.50Sep 18$0.07$0.08$0.15$59.35$60.65
$62.00$58.00Sep 21$0.08$0.08$0.16$57.84$62.16
$61.50$57.50Sep 21$0.12$0.04$0.16$57.34$61.66
$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. 92 found (best R:R 1.08, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/65Oct 23$0.26$0.2444%1.08$55.74$64.76
57/5864/65Oct 23$0.30$0.2036%1.50$57.20$64.80
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
56/5664/65Oct 30$0.28$0.2240%1.27$55.72$64.78
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
54/5564/65Oct 23$0.23$0.2748%0.85$54.77$64.73
57/5864/64Oct 30$0.32$0.1830%1.78$57.18$64.32
58/5862/62Sep 30$0.27$0.2340%1.17$57.73$62.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.13$0.3745%2.85
$60.00$60.50$61.00Sep 21$0.06$0.4425%7.33
$59.50$60.00$60.50Sep 18$0.19$0.3158%1.63
$59.50$60.00$60.50Sep 21$0.07$0.4327%6.14
$60.00$60.50$61.00Sep 18$0.10$0.4036%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$62.00$63.00Sep 21$0.07$0.9318%13.29
$59.50$60.00$60.50Sep 18$0.17$0.3357%1.94
$60.00$60.50$61.00Sep 21$0.05$0.4525%9.00
$59.00$59.50$60.00Sep 21$0.06$0.4426%7.33
$55.00$56.00$57.00Oct 16$0.05$0.9511%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. 196 found (best net $-1.08, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.81$0.69
$59.00$59.501:2Sep 18-$0.07$0.43
$60.50$61.001:2Sep 21-$0.06$0.44
$60.00$60.501:2Sep 21-$0.14$0.36
$59.50$60.001:2Sep 21-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.08$0.92
$62.00$61.001:2Sep 21-$0.37$0.63
$61.00$60.501:2Sep 18-$0.16$0.34
$63.00$61.501:2Sep 28-$1.02$0.48
$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. 153 found (best yield 4.69%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.810.481.8%4.69%6.47%1088
$61.50Oct 30$2.610.452.6%4.36%6.97%49
$62.00Oct 30$2.420.433.5%4.04%7.49%886
$62.50Oct 30$2.250.414.3%3.75%8.04%234
$63.00Oct 30$2.090.395.1%3.49%8.61%1162
$60.50Oct 30$3.000.500.9%5.01%5.96%21127
$63.50Oct 30$1.940.376.0%3.24%9.19%1032
$60.00Oct 30$3.200.520.1%5.34%5.46%36451
$64.00Oct 30$1.800.356.8%3.00%9.79%4063
$64.50Oct 30$1.670.337.6%2.79%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 64,194
Total Puts 50,916
Put/Call Ratio 0.79
Net Difference 13,278

Prior's Put/Call Breakdown

Total Calls 99,051
Total Puts 59,019
Put/Call Ratio 0.60
Net Difference 40,032

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