Tour v528
SLV
iShares Silver Trust
$59.18 -0.75%
9/22 10:45

Option Volume

Detail
Current (09/22 10:45am) 42,463
Calls: 27,856 (66%)
Puts: 14,607 (34%)
Prior (09/18) 94,516
Calls: 51,693 (55%)
Puts: 42,823 (45%)
Current vs Prior -55.07%
Calls: -46.11% (Calls)
Puts: -65.89% (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 -84.84%
Calls: -83.71%
Puts: -86.62%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:45am) $6.30M
Calls: $3.86M (61%)
Puts: $2.44M (39%)
Prior (09/18) $13.07M
Calls: $8.46M (65%)
Puts: $4.61M (35%)
Current vs Prior -51.85%
Calls: -54.43%
Puts: -47.10%
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 -88.33%
Calls: -78.29%
Puts: -93.25%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:45am) 0.52
Prior (09/18) 0.83
Current vs Prior -36.70%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -17.47%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:45am) 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 2.10% | 3.04%3.04% | 4.88%7.45% | 12.93%
Prior 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs Prior -18.87% | -11.53%-11.53% | -7.26%+771.25% | +64.70%
Prior 7-Day Avg 2.80% | 3.82%2.81% | 5.28%2.21% | 9.92%
Current vs 7-Day Avg -25.08% | -20.36%+8.23% | -7.49%+237.52% | +30.33%
Prior 7-Day Eod 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs 7-Day Eod -18.87% | -11.53%-11.53% | -7.26%+771.25% | +64.70%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 8.85% | 5.54%
Calls: 8.47% | 4.55%
Puts: 9.23% | 6.52%
Prior 6.54% | 5.42%
Calls: 7.14% | 6.25%
Puts: 5.95% | 4.59%
Current vs Prior +35.32% | +2.21%
Prior 7-Day Avg 6.51% | 4.98%
Calls: 5.89% | 4.95%
Puts: 7.14% | 5.02%
Current vs 7-Day Avg +35.86% | +11.18%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.86M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.52.

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
10:45BULLISHBULLISHBULLISH
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 484 of results (avg 4.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 232.122.15$2.131.4%100.47815
$49.00Sep 2810.1510.30$10.231.5%220.99--
$50.00Oct 29.209.35$9.271.6%10.98139
$60.00Oct 161.781.81$1.801.7%1.5K0.4650.8K
$47.50Sep 3011.6511.85$11.751.7%--1.00867
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 2311.7511.90$11.831.3%21.00--
$71.00Sep 3011.7511.90$11.831.3%--0.98713
$70.50Sep 2311.2511.40$11.331.3%21.00--
$70.50Sep 3011.2511.40$11.331.3%--0.982.2K
$70.00Sep 2310.7510.90$10.831.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.45, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 230.060.07$0.0714.3%1.8K0.101.5K
$60.50Sep 230.110.12$0.128.3%3710.171.2K
$60.00Sep 230.190.22$0.2114.3%7650.272.0K
$59.50Sep 230.340.37$0.368.3%9280.41887
$62.00Sep 250.100.12$0.1118.2%8900.113.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 230.090.10$0.1010.0%7110.151.6K
$58.50Sep 230.190.21$0.2010.0%8770.27999
$59.00Sep 230.370.40$0.397.7%9970.431.5K
$57.00Sep 250.120.14$0.1315.4%730.133.2K
$59.50Sep 230.620.68$0.659.2%8550.59689

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
$47.50Sep 3011.6511.85$11.751.7%--1.00867
$48.00Sep 3011.1511.35$11.251.8%--1.001.1K
$48.50Sep 3010.6510.85$10.751.9%--1.0090
$49.00Sep 3010.1510.35$10.252.0%21.00934
$49.50Sep 309.659.85$9.752.1%--1.00963
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 233.753.90$3.833.9%81.00184
$63.50Sep 234.254.40$4.333.5%21.006
$64.00Sep 234.754.90$4.833.1%21.0073
$64.50Sep 235.255.40$5.332.8%21.007
$65.00Sep 235.755.90$5.832.6%21.0011

Most actively traded options today. High liquidity = easy entry/exit. 487 active (total vol 39.3K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.001.02$1.012.0%3.3K0.427.6K
$61.00Sep 230.060.07$0.0714.3%1.8K0.101.5K
$60.00Oct 161.781.81$1.801.7%1.5K0.4650.8K
$62.50Sep 230.010.03$0.02100.0%1.1K0.031.4K
$60.00Sep 250.450.48$0.476.4%1.1K0.354.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 253.803.95$3.883.9%1.6K0.932.0K
$63.00Oct 24.004.15$4.083.7%1.6K0.83170
$59.00Sep 230.370.40$0.397.7%9970.431.5K
$58.50Sep 230.190.21$0.2010.0%8770.27999
$59.50Sep 230.620.68$0.659.2%8550.59689

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 1.9%, max 5.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Sep 23Oct 3034.6%33.9%1.9%124739
$60.50Sep 23Oct 3038.4%37.7%1.8%3711.5K
$59.00Sep 23Oct 3034.7%34.2%1.7%406715
$58.50Sep 23Oct 3034.3%34.0%0.7%111246
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 23Oct 2338.4%36.6%5.1%49258
$58.00Sep 23Oct 3034.6%33.9%1.9%7121.7K
$59.00Sep 23Oct 3034.7%34.2%1.7%1.0K1.6K
$58.50Sep 23Oct 3034.3%34.0%0.7%8831.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 0.67, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Oct 30$0.60$0.40$0.6071%0.67$56.60
$64.00$68.00Oct 5$0.17$3.83$0.1714%22.53$64.17
$60.00$61.00Oct 7$0.33$0.67$0.3343%2.03$60.33
$61.00$61.50Oct 23$0.15$0.35$0.1541%2.33$61.15
$61.50$62.00Oct 30$0.15$0.35$0.1540%2.33$61.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.50$58.00Sep 28$0.15$0.35$0.1537%2.33$58.35
$60.00$59.50Sep 28$0.29$0.21$0.2963%0.72$59.71
$58.50$58.00Sep 30$0.17$0.33$0.1739%1.94$58.33
$57.00$56.50Oct 5$0.11$0.39$0.1125%3.55$56.89
$56.00$55.50Oct 16$0.11$0.39$0.1124%3.55$55.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.61, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.50$60.00Sep 23$0.15$0.15$0.3559%0.43$59.65
$60.00$60.50Sep 25$0.14$0.14$0.3665%0.39$60.14
$60.50$61.00Sep 25$0.10$0.10$0.4073%0.25$60.60
$61.50$62.00Oct 5$0.12$0.12$0.3871%0.32$61.62
$60.00$60.50Sep 28$0.15$0.15$0.3563%0.43$60.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$57.00Oct 7$0.76$0.76$1.2453%0.61$58.24
$59.00$58.50Oct 30$0.27$0.27$0.2353%1.17$58.73
$58.50$58.00Oct 16$0.24$0.24$0.2657%0.92$58.26
$59.00$58.50Oct 23$0.26$0.26$0.2453%1.08$58.74
$58.00$57.50Oct 23$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. 4 found (avg debit $0.28, cheapest $0.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Sep 23Sep 25$0.2934.7%34.1%
$59.50Sep 23Sep 25$0.2936.0%35.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Sep 23Sep 25$0.2734.7%34.1%
$59.50Sep 23Sep 25$0.2736.0%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.66% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Sep 23$0.59$0.39$0.98$58.02$59.981.66%
$59.50Sep 23$0.36$0.65$1.01$58.49$60.511.71%
$58.50Sep 23$0.90$0.20$1.10$57.40$59.601.86%
$60.00Sep 23$0.21$1.00$1.21$58.79$61.212.04%
$58.00Sep 23$1.30$0.10$1.40$56.60$59.402.37%
$60.50Sep 23$0.12$1.41$1.53$58.97$62.032.59%
$59.00Sep 25$0.88$0.66$1.54$57.46$60.542.60%
$59.50Sep 25$0.65$0.92$1.57$57.93$61.072.65%
$58.50Sep 25$1.18$0.45$1.63$56.87$60.132.75%
$60.00Sep 25$0.47$1.23$1.70$58.30$61.702.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.15% of stock, avg 3.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$57.50Sep 23$0.04$0.05$0.09$57.41$61.59
$61.00$57.50Sep 23$0.07$0.05$0.12$57.38$61.12
$61.50$58.00Sep 23$0.04$0.10$0.14$57.86$61.64
$61.00$58.00Sep 23$0.07$0.10$0.17$57.83$61.17
$60.50$57.50Sep 23$0.12$0.05$0.17$57.33$60.67
$60.50$58.00Sep 23$0.12$0.10$0.22$57.78$60.72
$61.50$57.00Sep 25$0.16$0.13$0.29$56.71$61.79
$61.50$58.50Sep 23$0.04$0.20$0.24$58.26$61.74
$60.00$57.50Sep 23$0.21$0.05$0.26$57.24$60.26
$61.00$58.50Sep 23$0.07$0.20$0.27$58.23$61.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 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
57/5864/64Oct 16$0.28$0.2240%1.27$57.22$63.78
55/5664/64Oct 16$0.21$0.2954%0.72$55.29$63.71
56/5764/64Oct 16$0.26$0.2444%1.08$56.74$63.76
56/5664/64Oct 16$0.24$0.2648%0.92$56.26$63.74
56/5664/64Oct 30$0.28$0.2239%1.27$56.22$64.28
57/5862/62Oct 5$0.27$0.2341%1.17$57.23$61.77
55/5664/64Oct 30$0.25$0.2545%1.00$55.25$64.25
56/5764/64Oct 30$0.30$0.2034%1.50$56.70$63.80
57/5862/62Oct 16$0.31$0.1932%1.63$57.19$62.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 6.14, 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 23$0.08$0.4230%5.25
$59.50$60.00$60.50Sep 23$0.06$0.4424%7.33
$58.00$58.50$59.00Sep 25$0.05$0.4520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.50$59.00$59.50Sep 23$0.07$0.4332%6.14
$59.50$60.00$60.50Sep 23$0.06$0.4424%7.33
$58.50$59.00$59.50Sep 25$0.05$0.4520%9.00
$59.00$59.50$60.00Sep 25$0.05$0.4520%9.00
$55.00$56.00$57.00Oct 7$0.07$0.9314%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-1.41, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$56.001:2Sep 28-$1.41$0.59
$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-$0.28$0.22
$68.00$70.001:2Sep 28-$0.03$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$63.001:2Sep 28-$1.41$1.09
$59.50$59.001:2Sep 23-$0.13$0.37
$60.00$59.501:2Sep 23-$0.30$0.20
$55.00$54.001:2Oct 5-$0.05$0.95
$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 3.82%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.50Oct 30$2.260.452.2%3.82%6.05%--340
$60.00Oct 30$2.450.481.4%4.14%5.53%22438
$61.00Oct 30$2.080.423.1%3.51%6.59%--326
$61.50Oct 30$1.910.403.9%3.23%7.15%1209
$62.00Oct 30$1.760.384.8%2.97%7.74%393
$59.50Oct 30$2.660.510.5%4.49%5.04%14118
$62.50Oct 30$1.620.355.6%2.74%8.35%153
$63.00Oct 30$1.490.336.5%2.52%8.97%2121
$63.50Oct 30$1.370.317.3%2.31%9.61%--42
$64.00Oct 30$1.260.298.1%2.13%10.27%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 27,856
Total Puts 14,607
Put/Call Ratio 0.52
Net Difference 13,249

Prior's Put/Call Breakdown

Total Calls 51,693
Total Puts 42,823
Put/Call Ratio 0.83
Net Difference 8,870

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