Tour v528
SLV
iShares Silver Trust
$59.40 -0.39%
9/22 09:35

Option Volume

Detail
Current (09/22 9:35am) 4,435
Calls: 3,376 (76%)
Puts: 1,059 (24%)
Prior (09/18) 17,618
Calls: 7,417 (42%)
Puts: 10,201 (58%)
Current vs Prior -74.83%
Calls: -54.48% (Calls)
Puts: -89.62% (Puts)
Prior 7-Day Total 2,086,748
Calls: 1,267,465 (61%)
Puts: 819,283 (39%)
Prior 7-Day Average 298,106
Calls: 181,066 (61%)
Puts: 117,040 (39%)
Current vs Prior 7-Day Avg -98.51%
Calls: -98.14%
Puts: -99.10%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:35am) $553.0K
Calls: $444.5K (80%)
Puts: $108.5K (20%)
Prior (09/18) $1.81M
Calls: $1.12M (62%)
Puts: $689.3K (38%)
Current vs Prior -69.43%
Calls: -60.30%
Puts: -84.26%
Prior 7-Day Total $411.09M
Calls: $130.65M (32%)
Puts: $280.44M (68%)
Prior 7-Day Average $58.73M
Calls: $18.66M (32%)
Puts: $40.06M (68%)
Current vs Prior 7-Day Avg -99.06%
Calls: -97.62%
Puts: -99.73%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:35am) 0.31
Prior (09/18) 1.38
Current vs Prior -77.19%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -51.44%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:35am) 1,459,291
Calls: 980,593 (67%)
Puts: 478,698 (33%)
Prior (09/18) 2,754,546
Calls: 1,911,037 (69%)
Puts: 843,509 (31%)
Current vs Prior -47.02%
Prior 7-Day Total 18,961,395
Calls: 12,895,626 (68%)
Puts: 6,065,769 (32%)
Prior 7-Day Average 2,708,770
Calls: 1,842,232 (68%)
Puts: 866,538 (32%)
Current vs Prior 7-Day Avg -46.13%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.15% | 3.13%3.13% | 5.02%7.58% | 13.05%
Prior 2.20% | 3.35%0.88% | 4.10%0.88% | 8.96%
Current vs Prior -2.17% | -6.64%+254.06% | +22.22%+756.60% | +45.61%
Prior 7-Day Avg 2.82% | 3.96%2.71% | 5.33%2.91% | 10.51%
Current vs 7-Day Avg -23.46% | -20.86%+15.69% | -5.95%+160.52% | +24.18%
Prior 7-Day Eod 2.20% | 3.35%3.44% | 5.27%0.86% | 7.85%
Current vs 7-Day Eod -2.17% | -6.64%-8.92% | -4.73%+785.75% | +66.24%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 8.83% | 5.04%
Calls: 6.94% | 2.94%
Puts: 10.71% | 7.14%
Prior 7.93% | 7.10%
Calls: 6.25% | 6.14%
Puts: 9.62% | 8.05%
Current vs Prior +11.35% | -29.01%
Prior 7-Day Avg 6.21% | 5.11%
Calls: 5.58% | 4.96%
Puts: 6.85% | 5.26%
Current vs 7-Day Avg +42.09% | -1.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($444.5K) vs puts ($108.5K). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (3,376 calls vs 1,059 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 429 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 239.359.45$9.401.1%120.99152
$64.00Oct 160.770.78$0.781.3%630.2469.4K
$48.00Sep 2311.3011.45$11.381.3%250.99117
$48.00Sep 2511.3011.45$11.381.3%--0.9918
$48.50Sep 3010.8511.00$10.931.4%--1.0090
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 3011.5511.70$11.631.3%--0.98713
$70.00Oct 1610.6510.80$10.731.4%--0.92714
$70.00Sep 2510.5510.70$10.631.4%--0.9954
$59.00Oct 302.462.50$2.481.6%--0.46101
$70.50Sep 3011.0511.25$11.151.8%--0.972.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 230.080.09$0.0911.1%1.6K0.121.5K
$60.50Sep 230.140.15$0.156.7%1250.201.2K
$60.00Sep 230.250.27$0.267.7%1280.322.0K
$59.50Sep 230.430.47$0.458.9%180.46887
$63.00Sep 250.060.07$0.0714.3%70.073.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Sep 230.050.06$0.0616.7%40.09623
$58.00Sep 230.090.10$0.1010.0%30.141.6K
$58.50Sep 230.170.19$0.1811.1%330.24999
$59.00Sep 230.310.34$0.339.1%1110.381.5K
$59.50Sep 230.530.59$0.5610.7%470.54689

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Sep 288.308.50$8.402.4%--1.0010
$53.00Sep 286.356.55$6.453.1%--1.0016
$53.50Sep 285.856.05$5.953.4%--1.0011
$48.00Sep 3011.3511.55$11.451.7%--1.001.1K
$48.50Sep 3010.8511.00$10.931.4%--1.0090
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 233.553.70$3.634.1%--1.00184
$64.00Sep 234.554.70$4.633.2%--1.0073
$65.00Sep 235.555.70$5.632.7%--1.0011
$65.50Sep 236.056.20$6.132.4%--1.0011
$66.00Sep 236.556.70$6.632.3%11.0026

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 4.2K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 230.080.09$0.0911.1%1.6K0.121.5K
$62.00Oct 90.850.90$0.885.7%1870.30683
$60.00Sep 230.250.27$0.267.7%1280.322.0K
$60.50Sep 230.140.15$0.156.7%1250.201.2K
$62.00Sep 250.120.13$0.137.7%1190.123.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 250.580.62$0.606.7%2020.42925
$59.00Sep 230.310.34$0.339.1%1110.381.5K
$60.00Oct 162.372.43$2.402.5%1040.5336.1K
$50.00Oct 160.110.12$0.128.3%1020.0425.0K
$60.00Oct 21.641.70$1.673.6%900.561.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 2.4%, max 6.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.50Sep 23Oct 3035.9%34.9%2.9%2246
$59.50Sep 23Oct 3035.8%35.1%2.0%181.0K
$59.00Sep 23Oct 3035.4%34.8%1.7%58715
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.50Sep 23Oct 2335.9%33.9%6.0%331.1K
$59.50Sep 23Oct 3035.8%35.1%2.0%47800
$59.00Sep 23Oct 3035.4%34.8%1.7%1111.6K
$60.50Sep 23Oct 2337.4%37.2%0.5%4258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 0.85, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Oct 16$0.54$0.46$0.5462%0.85$58.54
$58.00$58.50Oct 23$0.25$0.25$0.2561%1.00$58.25
$56.00$57.00Oct 30$0.65$0.35$0.6572%0.54$56.65
$58.00$58.50Oct 30$0.25$0.25$0.2560%1.00$58.25
$60.50$61.00Oct 30$0.18$0.32$0.1846%1.78$60.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$62.00Oct 9$0.33$0.17$0.3373%0.52$62.17
$58.00$57.50Sep 30$0.13$0.37$0.1330%2.85$57.87
$59.00$58.50Sep 28$0.19$0.31$0.1943%1.63$58.81
$55.00$54.00Oct 9$0.11$0.89$0.1115%8.09$54.89
$53.00$52.00Oct 23$0.10$0.90$0.1012%9.00$52.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.85, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 25$0.17$0.17$0.3361%0.52$60.17
$59.50$60.00Sep 23$0.19$0.19$0.3154%0.61$59.69
$60.00$60.50Sep 30$0.19$0.19$0.3158%0.61$60.19
$60.00$60.50Sep 23$0.11$0.11$0.3968%0.28$60.11
$61.00$61.50Oct 9$0.17$0.17$0.3362%0.52$61.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.50$58.00Oct 16$0.23$0.23$0.2758%0.85$58.27
$54.00$53.00Oct 30$0.19$0.19$0.8181%0.23$53.81
$55.00$54.00Oct 30$0.23$0.23$0.7777%0.30$54.77
$57.00$56.50Oct 30$0.19$0.19$0.3166%0.61$56.81
$58.00$57.50Oct 30$0.22$0.22$0.2860%0.79$57.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Sep 23Sep 25$0.3035.4%34.9%
$60.00Sep 23Sep 25$0.2936.5%36.3%
$59.50Sep 23Sep 25$0.3035.8%35.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Sep 23Sep 25$0.2735.4%34.9%
$60.00Sep 23Sep 25$0.2536.5%36.3%
$59.50Sep 23Sep 25$0.2835.8%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 1.70% of stock, avg 6.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.50Sep 23$0.45$0.56$1.01$58.49$60.511.70%
$59.00Sep 23$0.72$0.33$1.05$57.95$60.051.77%
$60.00Sep 23$0.26$0.89$1.15$58.85$61.151.94%
$58.50Sep 23$1.06$0.18$1.24$57.26$59.742.09%
$60.50Sep 23$0.15$1.27$1.42$59.08$61.922.39%
$58.00Sep 23$1.47$0.10$1.57$56.43$59.572.64%
$59.50Sep 25$0.75$0.84$1.59$57.91$61.092.68%
$59.00Sep 25$1.02$0.60$1.62$57.38$60.622.73%
$60.00Sep 25$0.55$1.14$1.69$58.31$61.692.85%
$58.50Sep 25$1.32$0.42$1.74$56.76$60.242.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 220 found (cheapest 0.19% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$57.50Sep 23$0.05$0.06$0.11$57.39$61.61
$61.00$57.50Sep 23$0.09$0.06$0.15$57.35$61.15
$61.50$58.00Sep 23$0.05$0.10$0.15$57.85$61.65
$61.00$58.00Sep 23$0.09$0.10$0.19$57.81$61.19
$60.50$57.50Sep 23$0.15$0.06$0.21$57.29$60.71
$60.50$58.00Sep 23$0.15$0.10$0.25$57.75$60.75
$61.50$58.50Sep 23$0.05$0.18$0.23$58.27$61.73
$61.00$58.50Sep 23$0.09$0.18$0.27$58.23$61.27
$61.50$57.00Sep 25$0.19$0.13$0.32$56.68$61.82
$60.50$58.50Sep 23$0.15$0.18$0.33$58.17$60.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.78, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5763/64Oct 30$0.32$0.1832%1.78$56.68$63.32
56/5764/64Oct 30$0.31$0.1934%1.63$56.69$63.81
57/5863/64Oct 16$0.29$0.2137%1.38$57.21$63.29
56/5664/64Oct 23$0.25$0.2544%1.00$55.75$63.75
56/5663/64Oct 23$0.26$0.2442%1.08$55.74$63.26
56/5764/64Oct 30$0.29$0.2136%1.38$56.71$64.29
56/5663/64Oct 16$0.23$0.2748%0.85$55.77$63.23
57/5862/62Oct 16$0.31$0.1932%1.63$57.19$62.31
56/5662/63Oct 23$0.27$0.2340%1.17$55.73$62.77
56/5664/64Oct 23$0.26$0.2441%1.08$56.24$63.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.50$59.00$59.50Sep 23$0.07$0.4330%6.14
$59.00$59.50$60.00Sep 23$0.08$0.4230%5.25
$58.00$58.50$59.00Sep 23$0.07$0.4324%6.14
$59.50$60.00$60.50Sep 23$0.08$0.4226%5.25
$59.00$59.50$60.00Sep 28$0.05$0.4517%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 23$0.05$0.4526%9.00
$58.50$59.00$59.50Sep 23$0.08$0.4230%5.25
$62.00$63.00$64.00Oct 16$0.05$0.9510%19.00
$61.00$62.00$63.00Oct 23$0.05$0.9510%19.00
$58.00$58.50$59.00Sep 23$0.07$0.4324%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. 155 found (best net $-1.29, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$56.001:2Sep 28-$1.55$0.45
$59.50$60.001:2Sep 23-$0.07$0.43
$59.00$59.501:2Sep 23-$0.18$0.32
$68.00$70.001:2Sep 28-$0.02$1.98
$61.50$62.001:2Sep 25-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$63.001:2Sep 28-$1.29$1.21
$59.50$59.001:2Sep 23-$0.10$0.40
$60.00$59.501:2Sep 23-$0.23$0.27
$49.00$48.001:2Sep 28$0.00$1.00
$52.00$50.001:2Sep 28-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 3.72%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.210.442.7%3.72%6.41%--326
$60.50Oct 30$2.400.461.9%4.04%5.89%--340
$60.00Oct 30$2.600.491.0%4.38%5.39%--438
$61.50Oct 30$2.030.413.5%3.42%6.95%--209
$62.00Oct 30$1.870.394.4%3.15%7.53%--93
$59.50Oct 30$2.820.510.2%4.75%4.92%--118
$62.50Oct 30$1.720.365.2%2.90%8.11%--53
$63.00Oct 30$1.580.346.1%2.66%8.72%--121
$63.50Oct 30$1.460.326.9%2.46%9.36%--42
$64.00Oct 30$1.340.307.7%2.26%10.00%--122

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 3,376
Total Puts 1,059
Put/Call Ratio 0.31
Net Difference 2,317

Prior's Put/Call Breakdown

Total Calls 7,417
Total Puts 10,201
Put/Call Ratio 1.38
Net Difference -2,784

Prior 7-Day Put/Call Summary

Total Calls 1,267,465
Total Puts 819,283
Average Put/Call Ratio 0.65
Ratio Trend Falling

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