Tour v528
SLV
iShares Silver Trust
$59.25 -0.64%
9/22 10:40

Option Volume

Detail
Current (09/22 10:40am) 38,762
Calls: 24,963 (64%)
Puts: 13,799 (36%)
Prior (09/18) 91,921
Calls: 49,757 (54%)
Puts: 42,164 (46%)
Current vs Prior -57.83%
Calls: -49.83% (Calls)
Puts: -67.27% (Puts)
Prior 7-Day Total 1,961,288
Calls: 1,196,953 (61%)
Puts: 764,335 (39%)
Prior 7-Day Average 280,184
Calls: 170,993 (61%)
Puts: 109,190 (39%)
Current vs Prior 7-Day Avg -86.17%
Calls: -85.40%
Puts: -87.36%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:40am) $6.09M
Calls: $3.76M (62%)
Puts: $2.33M (38%)
Prior (09/18) $12.75M
Calls: $8.30M (65%)
Puts: $4.46M (35%)
Current vs Prior -52.27%
Calls: -54.72%
Puts: -47.71%
Prior 7-Day Total $377.49M
Calls: $124.31M (33%)
Puts: $253.19M (67%)
Prior 7-Day Average $53.93M
Calls: $17.76M (33%)
Puts: $36.17M (67%)
Current vs Prior 7-Day Avg -88.71%
Calls: -78.85%
Puts: -93.56%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:40am) 0.55
Prior (09/18) 0.85
Current vs Prior -34.77%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -13.00%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:40am) 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 17,747,975
Calls: 12,067,269 (68%)
Puts: 5,680,706 (32%)
Prior 7-Day Average 2,535,425
Calls: 1,723,895 (68%)
Puts: 811,529 (32%)
Current vs Prior 7-Day Avg -42.44%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.09% | 3.05%3.05% | 4.91%7.44% | 12.91%
Prior 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs Prior -18.96% | -11.14%-11.14% | -6.73%+770.22% | +64.51%
Prior 7-Day Avg 2.80% | 3.82%2.81% | 5.28%2.21% | 9.92%
Current vs 7-Day Avg -25.17% | -20.02%+8.71% | -6.96%+237.12% | +30.17%
Prior 7-Day Eod 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs 7-Day Eod -18.96% | -11.14%-11.14% | -6.73%+770.22% | +64.51%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 8.07% | 5.50%
Calls: 7.94% | 6.52%
Puts: 8.20% | 4.49%
Prior 6.54% | 5.42%
Calls: 7.14% | 6.25%
Puts: 5.95% | 4.59%
Current vs Prior +23.39% | +1.48%
Prior 7-Day Avg 6.51% | 4.98%
Calls: 5.89% | 4.95%
Puts: 7.14% | 5.02%
Current vs 7-Day Avg +23.88% | +10.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.76M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 58% vs prior. Bullish P/C ratio of 0.55.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHNEUTRALMIXED
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 468 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 3011.7511.90$11.831.3%--1.00867
$48.00Sep 3011.2511.40$11.331.3%--1.001.1K
$48.00Sep 2311.2011.35$11.271.3%600.99117
$60.00Oct 232.162.19$2.171.4%70.48815
$48.50Sep 3010.7510.90$10.831.4%--1.0090
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Oct 162.122.14$2.130.9%1970.50227
$69.00Oct 169.859.95$9.901.0%--0.91968
$59.00Oct 161.861.88$1.871.1%2100.469.1K
$68.00Oct 168.909.00$8.951.1%10.891.2K
$71.00Sep 2311.6511.80$11.731.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.45, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 230.210.24$0.2213.6%7590.292.0K
$59.50Sep 230.360.40$0.3810.5%8980.43887
$62.00Sep 250.110.13$0.1216.7%8730.123.9K
$59.00Sep 230.600.65$0.637.9%3900.60372
$62.50Sep 250.080.09$0.0911.1%180.082.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 230.170.19$0.1811.1%6270.25999
$59.00Sep 230.330.36$0.358.6%9810.401.5K
$57.00Sep 250.110.13$0.1216.7%680.123.2K
$56.00Sep 250.050.06$0.0616.7%80.06704
$59.50Sep 230.580.63$0.618.2%7290.56689

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 2810.2010.40$10.301.9%221.00--
$50.00Sep 289.209.40$9.302.2%221.008
$51.00Sep 288.208.40$8.302.4%--1.0010
$53.00Sep 286.256.40$6.332.4%--1.0016
$53.50Sep 285.755.90$5.832.6%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 233.653.85$3.755.3%81.00184
$63.50Sep 234.154.35$4.254.7%21.006
$64.00Sep 234.654.85$4.754.2%21.0073
$64.50Sep 235.155.30$5.232.9%21.007
$65.00Sep 235.655.80$5.732.6%21.0011

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 35.6K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.021.06$1.043.8%3.1K0.437.6K
$61.00Sep 230.060.08$0.0728.6%1.8K0.111.5K
$60.00Oct 161.811.85$1.832.2%1.1K0.4750.8K
$60.00Sep 250.470.50$0.496.1%1.0K0.374.9K
$59.50Sep 230.360.40$0.3810.5%8980.43887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 253.703.85$3.784.0%1.6K0.932.0K
$63.00Oct 23.954.10$4.033.7%1.6K0.82170
$59.00Sep 230.330.36$0.358.6%9810.401.5K
$59.50Sep 230.580.63$0.618.2%7290.56689
$58.00Sep 230.080.10$0.0922.2%6960.131.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 2.1%, max 4.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 23Oct 3035.5%34.3%3.5%9111.0K
$58.50Sep 23Oct 3034.7%34.0%1.9%94246
$59.00Sep 23Oct 3034.3%34.1%0.6%392715
$60.50Sep 23Oct 3038.2%38.0%0.4%3371.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 23Oct 2338.2%36.6%4.2%41258
$59.50Sep 23Oct 3035.5%34.3%3.5%739800
$58.50Sep 23Oct 3034.7%34.0%1.9%6331.0K
$59.00Sep 23Oct 3034.3%34.1%0.6%9871.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.27, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.50$59.00Oct 30$0.22$0.28$0.2257%1.27$58.72
$56.00$57.00Oct 30$0.64$0.36$0.6472%0.56$56.64
$60.00$61.00Oct 7$0.33$0.67$0.3344%2.03$60.33
$62.00$64.00Oct 7$0.32$1.68$0.3228%5.25$62.32
$61.00$62.00Oct 7$0.25$0.75$0.2536%3.00$61.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$61.50Oct 30$0.30$0.20$0.3062%0.67$61.70
$58.00$57.50Sep 30$0.13$0.37$0.1331%2.85$57.87
$58.50$58.00Sep 28$0.15$0.35$0.1536%2.33$58.35
$57.00$56.50Oct 2$0.10$0.40$0.1023%4.00$56.90
$55.50$55.00Oct 23$0.11$0.39$0.1123%3.55$55.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.60, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 30$0.15$0.15$0.3565%0.43$60.65
$59.50$60.00Sep 23$0.16$0.16$0.3456%0.47$59.66
$59.50$60.00Sep 28$0.20$0.20$0.3053%0.67$59.70
$59.50$60.00Sep 25$0.19$0.19$0.3154%0.61$59.69
$60.50$61.00Sep 28$0.12$0.12$0.3869%0.32$60.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$57.00Oct 7$0.75$0.75$1.2554%0.60$58.25
$58.50$58.00Oct 16$0.24$0.24$0.2658%0.92$58.26
$58.50$58.00Oct 23$0.24$0.24$0.2657%0.92$58.26
$59.00$58.50Oct 30$0.26$0.26$0.2454%1.08$58.74
$55.00$54.00Oct 30$0.23$0.23$0.7777%0.30$54.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.29, cheapest $0.28)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Sep 23Sep 25$0.2934.3%33.7%
$59.50Sep 23Sep 25$0.3035.5%35.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Sep 23Sep 25$0.2834.3%33.7%
$59.50Sep 23Sep 25$0.2835.5%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.65% of stock, avg 6.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Sep 23$0.63$0.35$0.98$58.02$59.981.65%
$59.50Sep 23$0.38$0.61$0.99$58.51$60.491.67%
$58.50Sep 23$0.96$0.18$1.14$57.36$59.641.92%
$60.00Sep 23$0.22$0.95$1.17$58.83$61.171.97%
$58.00Sep 23$1.37$0.09$1.46$56.54$59.462.46%
$60.50Sep 23$0.13$1.34$1.47$59.03$61.972.48%
$59.00Sep 25$0.92$0.63$1.55$57.45$60.552.62%
$59.50Sep 25$0.68$0.89$1.57$57.93$61.072.65%
$58.50Sep 25$1.22$0.43$1.65$56.85$60.152.78%
$60.00Sep 25$0.49$1.20$1.69$58.31$61.692.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.15% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$57.50Sep 23$0.05$0.04$0.09$57.41$61.59
$61.00$57.50Sep 23$0.07$0.04$0.11$57.39$61.11
$61.50$58.00Sep 23$0.05$0.09$0.14$57.86$61.64
$61.00$58.00Sep 23$0.07$0.09$0.16$57.84$61.16
$60.50$57.50Sep 23$0.13$0.04$0.17$57.33$60.67
$60.50$58.00Sep 23$0.13$0.09$0.22$57.78$60.72
$61.50$58.50Sep 23$0.05$0.18$0.23$58.27$61.73
$61.00$58.50Sep 23$0.07$0.18$0.25$58.25$61.25
$61.50$57.00Sep 25$0.17$0.12$0.29$56.71$61.79
$60.50$58.50Sep 23$0.13$0.18$0.31$58.19$60.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.50, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/64Oct 30$0.30$0.2036%1.50$56.70$64.30
57/5863/64Oct 16$0.29$0.2138%1.38$57.21$63.29
57/5862/63Oct 16$0.30$0.2035%1.50$57.20$62.80
55/5664/64Oct 30$0.25$0.2545%1.00$55.25$64.25
54/5564/64Oct 23$0.22$0.2850%0.79$54.78$63.72
57/5862/62Oct 16$0.31$0.1932%1.63$57.19$62.31
56/5763/64Oct 30$0.31$0.1932%1.63$56.69$63.31
56/5764/64Oct 30$0.30$0.2034%1.50$56.70$63.80
54/5563/64Oct 23$0.23$0.2748%0.85$54.77$63.23
56/5664/64Oct 30$0.26$0.2442%1.08$55.74$64.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.50$59.00$59.50Sep 23$0.08$0.4232%5.25
$60.00$61.00$62.00Oct 7$0.08$0.9216%11.50
$59.00$59.50$60.00Sep 25$0.05$0.4520%9.00
$59.50$60.00$60.50Sep 23$0.07$0.4325%6.14
$59.00$59.50$60.00Sep 23$0.09$0.4131%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 23$0.05$0.4525%9.00
$59.00$59.50$60.00Sep 23$0.08$0.4231%5.25
$59.00$59.50$60.00Sep 25$0.05$0.4520%9.00
$58.50$59.00$59.50Sep 23$0.09$0.4132%4.56
$59.50$60.00$60.50Sep 25$0.05$0.4518%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-1.41, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$56.001:2Sep 28-$1.43$0.57
$62.00$64.001:2Oct 7-$0.08$1.92
$59.00$59.501:2Sep 23-$0.13$0.37
$59.50$60.001:2Sep 23-$0.06$0.44
$58.50$59.001:2Sep 23-$0.30$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$63.001:2Sep 28-$1.41$1.09
$59.50$59.001:2Sep 23-$0.09$0.41
$60.00$59.501:2Sep 23-$0.27$0.23
$57.50$56.501:2Oct 5-$0.18$0.82
$56.00$55.001:2Oct 7-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 3.90%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.50Oct 30$2.310.462.1%3.90%6.01%--340
$61.00Oct 30$2.120.433.0%3.58%6.53%--326
$61.50Oct 30$1.950.413.8%3.29%7.09%1209
$60.00Oct 30$2.500.481.3%4.22%5.49%22438
$62.00Oct 30$1.800.384.6%3.04%7.68%393
$59.50Oct 30$2.700.510.4%4.56%4.98%13118
$62.50Oct 30$1.650.365.5%2.78%8.27%153
$63.00Oct 30$1.520.346.3%2.57%8.89%2121
$63.50Oct 30$1.400.327.2%2.36%9.54%--42
$64.00Oct 30$1.280.298.0%2.16%10.18%6122

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 24,963
Total Puts 13,799
Put/Call Ratio 0.55
Net Difference 11,164

Prior's Put/Call Breakdown

Total Calls 49,757
Total Puts 42,164
Put/Call Ratio 0.85
Net Difference 7,593

Prior 7-Day Put/Call Summary

Total Calls 1,196,953
Total Puts 764,335
Average Put/Call Ratio 0.64
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