Tour v528
SLV
iShares Silver Trust
$59.27 -0.60%
9/22 10:55

Option Volume

Detail
Current (09/22 10:55am) 44,996
Calls: 29,119 (65%)
Puts: 15,877 (35%)
Prior (09/18) 99,385
Calls: 54,754 (55%)
Puts: 44,631 (45%)
Current vs Prior -54.73%
Calls: -46.82% (Calls)
Puts: -64.43% (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 -83.94%
Calls: -82.97%
Puts: -85.46%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:55am) $6.45M
Calls: $4.00M (62%)
Puts: $2.45M (38%)
Prior (09/18) $13.71M
Calls: $8.93M (65%)
Puts: $4.78M (35%)
Current vs Prior -52.97%
Calls: -55.22%
Puts: -48.77%
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 -88.04%
Calls: -77.48%
Puts: -93.23%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:55am) 0.55
Prior (09/18) 0.82
Current vs Prior -33.11%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -14.20%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:55am) 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%7.39% | 12.82%
Prior 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs Prior -18.99% | -11.17%-11.17% | -6.76%+764.01% | +63.38%
Prior 7-Day Avg 2.80% | 3.82%2.81% | 5.28%2.21% | 9.92%
Current vs 7-Day Avg -25.19% | -20.04%+8.67% | -6.99%+234.72% | +29.28%
Prior 7-Day Eod 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs 7-Day Eod -18.99% | -11.17%-11.17% | -6.76%+764.01% | +63.38%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.26% | 4.96%
Calls: 6.45% | 5.43%
Puts: 8.06% | 4.49%
Prior 6.54% | 5.42%
Calls: 7.14% | 6.25%
Puts: 5.95% | 4.59%
Current vs Prior +11.01% | -8.49%
Prior 7-Day Avg 6.51% | 4.98%
Calls: 5.89% | 4.95%
Puts: 7.14% | 5.02%
Current vs 7-Day Avg +11.45% | -0.46%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.00M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 55% 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 BULLISH
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
10:55BULLISHBULLISHBULLISH
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 497 of results (avg 4.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 232.162.17$2.170.5%100.47815
$60.00Oct 21.041.05$1.051.0%3.3K0.437.6K
$48.00Oct 1611.3511.50$11.431.3%--1.0028
$48.00Sep 2511.2011.35$11.271.3%321.0018
$49.00Oct 3010.5510.70$10.631.4%--0.9314
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 2311.7011.85$11.771.3%21.00--
$71.00Sep 3011.7011.85$11.771.3%--0.98713
$70.50Sep 3011.2011.35$11.271.3%--0.982.2K
$70.00Oct 2310.8511.00$10.931.4%--0.9018
$59.00Oct 232.152.18$2.171.4%1260.46333

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 197 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 230.070.08$0.0812.5%2.0K0.111.5K
$60.50Sep 230.120.13$0.137.7%3820.181.2K
$60.00Sep 230.210.23$0.229.1%8340.282.0K
$59.50Sep 230.360.39$0.387.9%1.0K0.42887
$63.00Sep 250.050.06$0.0616.7%3060.063.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 230.170.20$0.1915.8%9300.26999
$59.00Sep 230.340.37$0.368.3%1.0K0.411.5K
$57.00Sep 250.110.13$0.1216.7%730.123.2K
$56.50Sep 250.070.08$0.0812.5%240.081.5K
$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 2311.1511.35$11.251.8%621.00117
$49.00Sep 2310.1510.35$10.252.0%511.0063
$50.00Sep 239.159.35$9.252.2%891.00152
$50.50Sep 238.658.85$8.752.3%951.0026
$51.00Sep 238.158.35$8.252.4%841.00112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 2311.7011.85$11.771.3%21.00--
$70.00Sep 2310.6510.85$10.751.9%20.99--
$70.50Sep 2311.1511.35$11.251.8%20.99--
$65.00Sep 235.705.85$5.782.6%20.9911
$64.50Sep 235.205.30$5.251.9%20.997

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 41.8K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.041.05$1.051.0%3.3K0.437.6K
$61.00Sep 230.070.08$0.0812.5%2.0K0.111.5K
$60.00Oct 161.791.84$1.822.7%1.6K0.4650.8K
$60.00Sep 250.480.49$0.492.0%1.1K0.364.9K
$62.50Sep 230.010.03$0.02100.0%1.1K0.031.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 253.703.90$3.805.3%1.6K0.942.0K
$63.00Oct 23.954.10$4.033.7%1.6K0.83170
$59.00Sep 230.340.37$0.368.3%1.0K0.411.5K
$58.50Sep 230.170.20$0.1915.8%9300.26999
$59.50Sep 230.590.64$0.628.1%8580.58689

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 2.5%, max 4.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.50Sep 23Oct 3034.9%34.0%2.7%115246
$60.50Sep 23Oct 3038.5%37.7%2.1%3821.5K
$59.00Sep 23Oct 3034.5%34.0%1.3%469715
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 23Oct 2338.5%36.7%4.9%53258
$58.50Sep 23Oct 3034.9%34.0%2.7%9361.0K
$59.00Sep 23Oct 3034.5%34.0%1.3%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 0.59, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Oct 30$0.63$0.37$0.6372%0.59$56.63
$60.00$61.00Oct 7$0.32$0.68$0.3244%2.12$60.32
$64.00$68.00Oct 5$0.18$3.82$0.1814%21.22$64.18
$61.00$61.50Oct 23$0.15$0.35$0.1541%2.33$61.15
$61.00$61.50Oct 30$0.16$0.34$0.1643%2.13$61.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$62.00Oct 30$0.30$0.20$0.3064%0.67$62.20
$60.00$59.50Sep 23$0.33$0.17$0.3372%0.52$59.67
$55.00$54.00Oct 9$0.10$0.90$0.1014%9.00$54.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.59, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 25$0.15$0.15$0.3564%0.43$60.15
$59.50$60.00Sep 23$0.16$0.16$0.3458%0.47$59.66
$59.50$60.00Oct 9$0.23$0.23$0.2750%0.85$59.73
$60.00$60.50Sep 28$0.16$0.16$0.3461%0.47$60.16
$59.50$60.00Sep 30$0.21$0.21$0.2952%0.72$59.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$57.00Oct 7$0.74$0.74$1.2654%0.59$58.26
$56.50$56.00Oct 30$0.18$0.18$0.3269%0.56$56.32
$59.00$58.50Oct 23$0.25$0.25$0.2554%1.00$58.75
$58.00$57.50Oct 30$0.22$0.22$0.2860%0.79$57.78
$59.00$58.50Oct 30$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$0.3035.7%35.4%
$59.00Sep 23Sep 25$0.3034.5%34.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Sep 23Sep 25$0.2735.7%35.4%
$59.00Sep 23Sep 25$0.2834.5%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.65% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Sep 23$0.62$0.36$0.98$58.02$59.981.65%
$59.50Sep 23$0.38$0.62$1.00$58.50$60.501.69%
$58.50Sep 23$0.94$0.19$1.13$57.37$59.631.91%
$60.00Sep 23$0.22$0.95$1.17$58.83$61.171.97%
$58.00Sep 23$1.35$0.09$1.44$56.56$59.442.43%
$60.50Sep 23$0.13$1.37$1.50$59.00$62.002.53%
$59.00Sep 25$0.92$0.64$1.56$57.44$60.562.63%
$59.50Sep 25$0.68$0.89$1.57$57.93$61.072.65%
$58.50Sep 25$1.21$0.43$1.64$56.86$60.142.77%
$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 0.17% of stock, avg 3.33%)

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$0.08$0.05$0.13$57.37$61.13
$61.50$58.00Sep 23$0.05$0.09$0.14$57.86$61.64
$61.00$58.00Sep 23$0.08$0.09$0.17$57.83$61.17
$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
$61.50$57.00Sep 25$0.17$0.12$0.29$56.71$61.79
$61.00$58.50Sep 23$0.08$0.19$0.27$58.23$61.27
$60.00$57.50Sep 23$0.22$0.05$0.27$57.23$60.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.38, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/64Oct 30$0.29$0.2139%1.38$56.21$64.29
56/5662/63Oct 23$0.30$0.2037%1.50$56.20$62.80
56/5662/63Oct 23$0.28$0.2240%1.27$55.72$62.78
54/5562/63Oct 23$0.25$0.2546%1.00$54.75$62.75
56/5664/64Oct 23$0.27$0.2342%1.17$56.23$63.77
56/5663/64Oct 30$0.30$0.2035%1.50$56.20$63.30
56/5664/64Oct 30$0.29$0.2137%1.38$56.21$63.79
56/5762/63Oct 16$0.28$0.2239%1.27$56.72$62.78
56/5664/64Oct 23$0.25$0.2545%1.00$55.75$63.75
55/5664/64Oct 30$0.25$0.2545%1.00$55.25$64.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$61.00$62.00Oct 7$0.06$0.9416%15.67
$58.50$59.00$59.50Sep 23$0.08$0.4232%5.25
$59.00$59.50$60.00Sep 23$0.08$0.4231%5.25
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 23$0.07$0.4331%6.14
$55.00$56.00$57.00Oct 7$0.06$0.9414%15.67
$58.00$58.50$59.00Sep 23$0.07$0.4327%6.14
$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. 176 found (best net $-1.38, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$56.001:2Sep 28-$1.43$0.57
$59.00$59.501:2Sep 23-$0.14$0.36
$59.50$60.001:2Sep 23-$0.06$0.44
$58.50$59.001:2Sep 23-$0.30$0.20
$68.00$70.001:2Sep 28-$0.03$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$63.001:2Sep 28-$1.38$1.12
$59.50$59.001:2Sep 23-$0.10$0.40
$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. 148 found (best yield 3.85%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.50Oct 30$2.280.462.1%3.85%5.92%--340
$61.00Oct 30$2.100.432.9%3.54%6.46%2326
$60.00Oct 30$2.480.481.2%4.18%5.42%25438
$61.50Oct 30$1.940.403.8%3.27%7.04%1209
$62.00Oct 30$1.780.384.6%3.00%7.61%393
$59.50Oct 30$2.690.510.4%4.54%4.93%14118
$62.50Oct 30$1.640.365.5%2.77%8.22%153
$63.00Oct 30$1.510.336.3%2.55%8.84%2121
$63.50Oct 30$1.390.317.1%2.35%9.48%--42
$64.00Oct 30$1.280.298.0%2.16%10.14%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 29,119
Total Puts 15,877
Put/Call Ratio 0.55
Net Difference 13,242

Prior's Put/Call Breakdown

Total Calls 54,754
Total Puts 44,631
Put/Call Ratio 0.82
Net Difference 10,123

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