Tour v528
SLV
iShares Silver Trust
$59.29 -0.58%
9/22 10:50

Option Volume

Detail
Current (09/22 10:50am) 43,238
Calls: 28,353 (66%)
Puts: 14,885 (34%)
Prior (09/18) 95,691
Calls: 52,426 (55%)
Puts: 43,265 (45%)
Current vs Prior -54.81%
Calls: -45.92% (Calls)
Puts: -65.60% (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 -84.57%
Calls: -83.42%
Puts: -86.37%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:50am) $6.38M
Calls: $3.96M (62%)
Puts: $2.42M (38%)
Prior (09/18) $13.39M
Calls: $8.66M (65%)
Puts: $4.73M (35%)
Current vs Prior -52.37%
Calls: -54.31%
Puts: -48.82%
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 -88.17%
Calls: -77.71%
Puts: -93.31%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:50am) 0.53
Prior (09/18) 0.83
Current vs Prior -36.38%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -17.38%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:50am) 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 2.11% | 3.07%3.07% | 4.91%7.40% | 12.87%
Prior 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs Prior -18.37% | -10.71%-10.71% | -6.79%+765.70% | +63.97%
Prior 7-Day Avg 2.80% | 3.82%2.81% | 5.28%2.21% | 9.92%
Current vs 7-Day Avg -24.61% | -19.63%+9.23% | -7.02%+235.37% | +29.75%
Prior 7-Day Eod 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs 7-Day Eod -18.37% | -10.71%-10.71% | -6.79%+765.70% | +63.97%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 8.00% | 4.94%
Calls: 7.94% | 5.38%
Puts: 8.06% | 4.49%
Prior 6.54% | 5.42%
Calls: 7.14% | 6.25%
Puts: 5.95% | 4.59%
Current vs Prior +22.32% | -8.86%
Prior 7-Day Avg 6.51% | 4.98%
Calls: 5.89% | 4.95%
Puts: 7.14% | 5.02%
Current vs 7-Day Avg +22.81% | -0.86%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.96M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.53.

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
10:50BULLISHBULLISHBULLISH
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 494 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 232.172.19$2.180.9%100.47815
$60.00Oct 161.821.84$1.831.1%1.5K0.4650.8K
$60.50Oct 161.621.64$1.631.2%70.43164
$48.00Sep 2311.2011.35$11.271.3%621.00117
$60.00Oct 91.441.46$1.451.4%1660.453.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 2311.6511.80$11.731.3%21.00--
$70.00Oct 2310.8511.00$10.931.4%--0.9018
$69.50Oct 210.2010.35$10.271.5%--0.9350
$69.50Sep 2310.1510.30$10.231.5%20.99--
$69.00Sep 239.659.80$9.731.5%40.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.43, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 230.060.07$0.0714.3%1.8K0.101.5K
$60.50Sep 230.120.14$0.1315.4%3810.181.2K
$60.00Sep 230.220.24$0.238.7%7700.292.0K
$59.50Sep 230.370.40$0.397.7%9790.43887
$59.00Sep 230.600.65$0.637.9%4470.59372
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 230.180.20$0.1910.5%9290.26999
$59.00Sep 230.340.36$0.355.7%1.0K0.411.5K
$56.50Sep 250.070.08$0.0812.5%120.081.5K
$57.00Sep 250.120.13$0.137.7%730.123.2K
$57.50Sep 250.180.20$0.1910.5%560.18774

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
$48.00Sep 2311.2011.35$11.271.3%621.00117
$49.00Sep 2310.2010.35$10.271.5%511.0063
$50.00Sep 239.209.35$9.271.6%871.00152
$50.50Sep 238.708.85$8.771.7%931.0026
$51.00Sep 238.208.35$8.271.8%841.00112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Sep 256.156.35$6.253.2%--1.0022
$66.00Sep 256.656.85$6.753.0%71.0027
$66.50Sep 257.157.35$7.252.8%71.0030
$67.00Sep 257.657.85$7.752.6%21.0036
$67.50Sep 258.158.35$8.252.4%21.003

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 40.0K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.031.06$1.052.9%3.3K0.437.6K
$61.00Sep 230.060.07$0.0714.3%1.8K0.101.5K
$60.00Oct 161.821.84$1.831.1%1.5K0.4650.8K
$60.00Sep 250.490.51$0.504.0%1.1K0.374.9K
$62.50Sep 230.010.03$0.02100.0%1.1K0.031.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 253.703.85$3.784.0%1.6K0.932.0K
$63.00Oct 23.954.05$4.002.5%1.6K0.82170
$59.00Sep 230.340.36$0.355.7%1.0K0.411.5K
$58.50Sep 230.180.20$0.1910.5%9290.26999
$59.50Sep 230.590.64$0.628.1%8580.57689

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 3.0%, max 5.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.50Sep 23Oct 3035.1%34.0%3.0%115246
$60.50Sep 23Oct 3038.8%37.7%2.7%3811.5K
$59.00Sep 23Oct 3034.7%34.1%1.9%449715
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 23Oct 2338.8%36.7%5.7%53258
$58.50Sep 23Oct 3035.1%34.0%3.0%9351.0K
$59.00Sep 23Oct 3034.7%34.1%1.9%1.0K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 21.22, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$68.00Oct 5$0.18$3.82$0.1814%21.22$64.18
$59.00$60.00Oct 7$0.44$0.56$0.4454%1.27$59.44
$62.00$63.00Oct 7$0.18$0.82$0.1828%4.56$62.18
$58.50$59.00Oct 30$0.23$0.27$0.2357%1.17$58.73
$60.00$61.00Oct 7$0.34$0.66$0.3444%1.94$60.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$62.00Oct 30$0.30$0.20$0.3064%0.67$62.20
$55.00$54.00Oct 9$0.10$0.90$0.1014%9.00$54.90
$58.00$57.50Sep 28$0.11$0.39$0.1128%3.55$57.89
$60.00$59.50Sep 23$0.33$0.17$0.3371%0.52$59.67
$61.50$61.00Oct 30$0.29$0.21$0.2960%0.72$61.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.59, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 23$0.10$0.10$0.4071%0.25$60.10
$60.50$61.00Sep 25$0.11$0.11$0.3972%0.28$60.61
$60.00$60.50Sep 25$0.15$0.15$0.3563%0.43$60.15
$59.50$60.00Sep 23$0.16$0.16$0.3457%0.47$59.66
$60.00$60.50Sep 28$0.16$0.16$0.3461%0.47$60.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$57.00Oct 7$0.74$0.74$1.2654%0.59$58.26
$55.00$54.00Oct 30$0.23$0.23$0.7777%0.30$54.77
$57.50$57.00Oct 16$0.19$0.19$0.3166%0.61$57.31
$57.00$56.50Oct 30$0.19$0.19$0.3166%0.61$56.81
$59.00$58.50Oct 23$0.25$0.25$0.2554%1.00$58.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.29, cheapest $0.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Sep 23Sep 25$0.3036.1%35.6%
$59.00Sep 23Sep 25$0.3034.7%34.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Sep 23Sep 25$0.2736.1%35.6%
$59.00Sep 23Sep 25$0.2834.7%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.65% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Sep 23$0.63$0.35$0.98$58.02$59.981.65%
$59.50Sep 23$0.39$0.62$1.01$58.49$60.511.70%
$58.50Sep 23$0.95$0.19$1.14$57.36$59.641.92%
$60.00Sep 23$0.23$0.95$1.18$58.82$61.181.99%
$58.00Sep 23$1.35$0.09$1.44$56.56$59.442.43%
$60.50Sep 23$0.13$1.35$1.48$59.02$61.982.50%
$59.00Sep 25$0.93$0.63$1.56$57.44$60.562.63%
$59.50Sep 25$0.69$0.89$1.58$57.92$61.082.66%
$58.50Sep 25$1.22$0.43$1.65$56.85$60.152.78%
$60.00Sep 25$0.50$1.19$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 0.17% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$57.50Sep 23$0.05$0.05$0.10$57.40$61.60
$61.00$57.50Sep 23$0.07$0.05$0.12$57.38$61.12
$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$0.05$0.18$57.32$60.68
$60.50$58.00Sep 23$0.13$0.09$0.22$57.78$60.72
$61.50$58.50Sep 23$0.05$0.19$0.24$58.26$61.74
$61.00$58.50Sep 23$0.07$0.19$0.26$58.24$61.26
$61.50$57.00Sep 25$0.17$0.13$0.30$56.70$61.80
$60.50$58.50Sep 23$0.13$0.19$0.32$58.18$60.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.78, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5862/62Oct 16$0.32$0.1832%1.78$57.18$62.32
57/5863/64Oct 16$0.29$0.2138%1.38$57.21$63.29
56/5664/64Oct 23$0.27$0.2342%1.17$56.23$63.77
56/5664/64Oct 23$0.25$0.2545%1.00$55.75$63.75
56/5662/63Oct 23$0.29$0.2137%1.38$56.21$62.79
58/5862/62Oct 2$0.28$0.2239%1.27$57.72$61.78
54/5564/64Oct 23$0.22$0.2851%0.79$54.78$63.72
56/5764/64Oct 30$0.30$0.2034%1.50$56.70$63.80
57/5862/62Oct 9$0.28$0.2238%1.27$57.22$62.28
56/5662/63Oct 23$0.27$0.2340%1.17$55.73$62.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.50$59.00$59.50Sep 23$0.08$0.4231%5.25
$59.50$60.00$60.50Sep 23$0.06$0.4425%7.33
$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
$59.00$59.50$60.00Sep 25$0.05$0.4520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 23$0.06$0.4430%7.33
$58.00$58.50$59.00Sep 23$0.06$0.4426%7.33
$55.00$56.00$57.00Oct 7$0.06$0.9414%15.67
$59.50$60.00$60.50Sep 23$0.07$0.4325%6.14
$58.50$59.00$59.50Sep 25$0.06$0.4420%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-1.41, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$56.001:2Sep 28-$1.43$0.57
$59.00$59.501:2Sep 23-$0.15$0.35
$59.50$60.001:2Sep 23-$0.07$0.43
$58.50$59.001:2Sep 23-$0.31$0.19
$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-$0.08$0.42
$60.00$59.501:2Sep 23-$0.29$0.21
$56.00$55.001:2Oct 7-$0.11$0.89
$55.00$54.001:2Oct 5-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 3.86%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.50Oct 30$2.290.462.0%3.86%5.90%--340
$61.00Oct 30$2.110.432.9%3.56%6.44%--326
$60.00Oct 30$2.500.481.2%4.22%5.41%23438
$61.50Oct 30$1.940.403.7%3.27%7.00%1209
$62.00Oct 30$1.790.384.6%3.02%7.59%393
$59.50Oct 30$2.700.510.3%4.55%4.91%14118
$62.50Oct 30$1.640.365.4%2.77%8.18%153
$63.00Oct 30$1.510.336.3%2.55%8.80%2121
$63.50Oct 30$1.390.317.1%2.34%9.45%--42
$64.00Oct 30$1.280.297.9%2.16%10.10%8122

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 28,353
Total Puts 14,885
Put/Call Ratio 0.53
Net Difference 13,468

Prior's Put/Call Breakdown

Total Calls 52,426
Total Puts 43,265
Put/Call Ratio 0.83
Net Difference 9,161

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