Tour v528
SLV
iShares Silver Trust
$59.33 -0.51%
9/22 11:00

Option Volume

Detail
Current (09/22 11:00am) 45,999
Calls: 29,753 (65%)
Puts: 16,246 (35%)
Prior (09/18) 102,186
Calls: 56,994 (56%)
Puts: 45,192 (44%)
Current vs Prior -54.99%
Calls: -47.80% (Calls)
Puts: -64.05% (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 -83.58%
Calls: -82.60%
Puts: -85.12%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 11:00am) $6.55M
Calls: $4.12M (63%)
Puts: $2.43M (37%)
Prior (09/18) $14.00M
Calls: $9.14M (65%)
Puts: $4.86M (35%)
Current vs Prior -53.24%
Calls: -54.92%
Puts: -50.10%
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 -87.86%
Calls: -76.80%
Puts: -93.29%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 11:00am) 0.55
Prior (09/18) 0.79
Current vs Prior -31.14%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -14.07%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 11:00am) 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% | 3.03%3.03% | 4.87%7.40% | 12.81%
Prior 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs Prior -19.07% | -11.75%-11.75% | -7.50%+765.11% | +63.21%
Prior 7-Day Avg 2.80% | 3.82%2.81% | 5.28%2.21% | 9.92%
Current vs 7-Day Avg -25.27% | -20.57%+7.96% | -7.73%+235.14% | +29.15%
Prior 7-Day Eod 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs 7-Day Eod -19.07% | -11.75%-11.75% | -7.50%+765.11% | +63.21%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 8.99% | 4.98%
Calls: 7.46% | 5.21%
Puts: 10.53% | 4.76%
Prior 6.54% | 5.42%
Calls: 7.14% | 6.25%
Puts: 5.95% | 4.59%
Current vs Prior +37.46% | -8.12%
Prior 7-Day Avg 6.51% | 4.98%
Calls: 5.89% | 4.95%
Puts: 7.14% | 5.02%
Current vs 7-Day Avg +38.00% | -0.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($4.12M). 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
11:00BULLISHBULLISHBULLISH
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 500 of results (avg 4.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 3011.8011.95$11.881.3%--1.00867
$48.00Sep 2311.2511.40$11.331.3%621.00117
$61.00Oct 161.461.48$1.471.4%470.404.2K
$49.00Oct 1610.4510.60$10.521.4%--0.9471
$49.00Sep 2810.3010.45$10.381.4%221.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 2311.6011.75$11.681.3%21.00--
$71.00Sep 3011.6011.75$11.681.3%--0.98713
$70.50Sep 2311.1011.25$11.181.3%20.99--
$70.50Sep 3011.1011.25$11.181.3%--0.982.2K
$70.00Oct 2310.8010.95$10.881.4%--0.9018

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%2.0K0.121.5K
$60.50Sep 230.130.15$0.1414.3%3820.191.2K
$60.00Sep 230.230.25$0.248.3%8560.302.0K
$59.50Sep 230.390.43$0.419.8%1.1K0.45887
$63.00Sep 250.050.06$0.0616.7%3060.063.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 230.160.18$0.1711.8%9360.24999
$59.00Sep 230.310.34$0.339.1%1.0K0.391.5K
$56.50Sep 250.070.08$0.0812.5%240.081.5K
$59.50Sep 230.540.60$0.5710.5%8630.55689
$57.00Sep 250.110.12$0.128.3%730.123.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 300 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2311.2511.40$11.331.3%621.00117
$49.00Sep 2310.2510.40$10.331.5%511.0063
$50.00Sep 239.259.40$9.321.6%891.00152
$50.50Sep 238.758.90$8.821.7%951.0026
$51.00Sep 238.258.40$8.321.8%841.00112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 2311.6011.75$11.681.3%21.00--
$70.00Sep 2310.6010.75$10.681.4%20.99--
$70.50Sep 2311.1011.25$11.181.3%20.99--
$65.00Sep 235.605.75$5.682.6%20.9911
$64.50Sep 235.105.25$5.182.9%20.997

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 42.7K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.051.09$1.073.7%3.4K0.447.6K
$61.00Sep 230.070.08$0.0812.5%2.0K0.121.5K
$60.00Oct 161.831.87$1.852.2%1.6K0.4750.8K
$59.50Sep 230.390.43$0.419.8%1.1K0.45887
$60.00Sep 250.490.52$0.515.9%1.1K0.384.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 253.653.80$3.724.0%1.6K0.942.0K
$63.00Oct 23.904.00$3.952.5%1.6K0.82170
$59.00Sep 230.310.34$0.339.1%1.0K0.391.5K
$58.50Sep 230.160.18$0.1711.8%9360.24999
$59.50Sep 230.540.60$0.5710.5%8630.55689

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 3.5%, max 5.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 23Oct 3035.7%34.2%4.5%1.1K1.0K
$60.50Sep 23Oct 3038.5%37.5%2.9%3821.5K
$59.00Sep 23Oct 3035.0%34.1%2.7%492715
$58.50Sep 23Oct 3034.9%34.0%2.6%295246
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 23Oct 2338.5%36.6%5.4%53258
$59.50Sep 23Oct 3035.7%34.2%4.5%873800
$59.00Sep 23Oct 3035.0%34.1%2.7%1.0K1.6K
$58.50Sep 23Oct 3034.9%34.0%2.6%9421.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 0.61, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Oct 30$0.62$0.38$0.6272%0.61$56.62
$60.00$61.00Oct 7$0.33$0.67$0.3345%2.03$60.33
$64.00$68.00Oct 5$0.18$3.82$0.1814%21.22$64.18
$60.50$61.00Oct 30$0.17$0.33$0.1746%1.94$60.67
$62.50$63.00Oct 30$0.12$0.38$0.1236%3.17$62.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$62.00Oct 30$0.28$0.22$0.2864%0.79$62.22
$57.00$56.50Oct 5$0.10$0.40$0.1024%4.00$56.90
$55.00$54.00Oct 9$0.10$0.90$0.1014%9.00$54.90
$59.00$58.50Sep 28$0.19$0.31$0.1943%1.63$58.81
$57.50$57.00Sep 30$0.10$0.40$0.1024%4.00$57.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Oct 5$0.20$0.20$0.3056%0.67$60.20
$59.50$60.00Sep 23$0.17$0.17$0.3355%0.52$59.67
$59.50$60.00Sep 28$0.21$0.21$0.2952%0.72$59.71
$60.50$61.00Sep 28$0.13$0.13$0.3768%0.35$60.63
$59.50$60.00Sep 25$0.20$0.20$0.3052%0.67$59.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$57.00Oct 7$0.72$0.72$1.2855%0.56$58.28
$58.50$58.00Oct 23$0.24$0.24$0.2658%0.92$58.26
$55.00$54.00Oct 30$0.23$0.23$0.7777%0.30$54.77
$58.50$58.00Oct 30$0.24$0.24$0.2657%0.92$58.26
$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. 6 found (avg debit $0.27, cheapest $0.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 23Sep 25$0.2736.8%35.3%
$59.00Sep 23Sep 25$0.2935.0%33.9%
$59.50Sep 23Sep 25$0.3035.7%35.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 23Sep 25$0.2536.8%35.3%
$59.00Sep 23Sep 25$0.2735.0%33.9%
$59.50Sep 23Sep 25$0.2735.7%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.65% of stock, avg 6.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.50Sep 23$0.41$0.57$0.98$58.52$60.481.65%
$59.00Sep 23$0.67$0.33$1.00$58.00$60.001.69%
$60.00Sep 23$0.24$0.90$1.14$58.86$61.141.92%
$58.50Sep 23$1.01$0.17$1.18$57.32$59.681.99%
$60.50Sep 23$0.14$1.30$1.44$59.06$61.942.43%
$58.00Sep 23$1.42$0.08$1.50$56.50$59.502.53%
$59.50Sep 25$0.71$0.84$1.55$57.95$61.052.61%
$59.00Sep 25$0.96$0.60$1.56$57.44$60.562.63%
$60.00Sep 25$0.51$1.15$1.66$58.34$61.662.80%
$58.50Sep 25$1.26$0.41$1.67$56.83$60.172.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 3.32%)

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$0.08$0.13$57.87$61.63
$61.00$58.00Sep 23$0.08$0.08$0.16$57.84$61.16
$60.50$57.50Sep 23$0.14$0.05$0.19$57.31$60.69
$60.50$58.00Sep 23$0.14$0.08$0.22$57.78$60.72
$61.50$58.50Sep 23$0.05$0.17$0.22$58.28$61.72
$61.00$58.50Sep 23$0.08$0.17$0.25$58.25$61.25
$61.50$57.00Sep 25$0.18$0.12$0.30$56.70$61.80
$60.50$58.50Sep 23$0.14$0.17$0.31$58.19$60.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.78, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5762/63Oct 23$0.32$0.1834%1.78$56.68$62.82
56/5662/63Oct 23$0.30$0.2037%1.50$56.20$62.80
55/5662/63Oct 23$0.27$0.2343%1.17$55.23$62.77
56/5764/64Oct 23$0.29$0.2139%1.38$56.71$63.79
56/5662/63Oct 23$0.28$0.2240%1.27$55.72$62.78
56/5664/64Oct 23$0.27$0.2342%1.17$56.23$63.77
55/5664/64Oct 23$0.24$0.2648%0.92$55.26$63.74
56/5664/64Oct 23$0.25$0.2545%1.00$55.75$63.75
56/5663/64Oct 30$0.30$0.2035%1.50$56.20$63.30
56/5763/64Oct 30$0.31$0.1932%1.63$56.69$63.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$61.00$62.00Oct 7$0.06$0.9417%15.67
$58.50$59.00$59.50Sep 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
$58.00$58.50$59.00Sep 23$0.07$0.4326%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.50$59.00$59.50Sep 23$0.08$0.4231%5.25
$58.50$59.00$59.50Sep 25$0.05$0.4520%9.00
$58.00$58.50$59.00Sep 23$0.07$0.4326%6.14
$59.50$60.00$60.50Sep 23$0.07$0.4326%6.14
$59.00$59.50$60.00Sep 23$0.09$0.4131%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-1.30, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$56.001:2Sep 28-$1.50$0.50
$59.00$59.501:2Sep 23-$0.15$0.35
$59.50$60.001:2Sep 23-$0.07$0.43
$68.00$70.001:2Oct 5-$0.05$1.95
$58.50$59.001:2Sep 23-$0.33$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$63.001:2Sep 28-$1.30$1.20
$59.50$59.001:2Sep 23-$0.09$0.41
$60.00$59.501:2Sep 23-$0.24$0.26
$56.00$55.001:2Oct 7-$0.11$0.89
$70.00$66.001:2Oct 23-$3.52$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 3.89%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.50Oct 30$2.310.462.0%3.89%5.87%--340
$61.00Oct 30$2.130.432.8%3.59%6.40%2326
$61.50Oct 30$1.960.413.7%3.30%6.96%1209
$60.00Oct 30$2.510.491.1%4.23%5.36%25438
$59.50Oct 30$2.730.510.3%4.60%4.89%14118
$62.00Oct 30$1.800.384.5%3.03%7.53%393
$62.50Oct 30$1.650.365.3%2.78%8.12%153
$63.00Oct 30$1.520.346.2%2.56%8.75%2121
$63.50Oct 30$1.390.327.0%2.34%9.37%--42
$64.00Oct 30$1.280.297.9%2.16%10.03%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 29,753
Total Puts 16,246
Put/Call Ratio 0.55
Net Difference 13,507

Prior's Put/Call Breakdown

Total Calls 56,994
Total Puts 45,192
Put/Call Ratio 0.79
Net Difference 11,802

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