Tour v526
SLV
iShares Silver Trust
$59.87 -0.25%
8/31 12:05

Option Volume

Detail
Current (08/31 12:05pm) 129,051
Calls: 83,945 (65%)
Puts: 45,106 (35%)
Prior (08/28) 304,827
Calls: 210,559 (69%)
Puts: 94,268 (31%)
Current vs Prior -57.66%
Calls: -60.13% (Calls)
Puts: -52.15% (Puts)
Prior 7-Day Total 2,408,852
Calls: 1,794,305 (74%)
Puts: 614,547 (26%)
Prior 7-Day Average 344,121
Calls: 256,329 (74%)
Puts: 87,792 (26%)
Current vs Prior 7-Day Avg -62.50%
Calls: -67.25%
Puts: -48.62%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 12:05pm) $15.58M
Calls: $9.00M (58%)
Puts: $6.58M (42%)
Prior (08/28) $31.52M
Calls: $17.96M (57%)
Puts: $13.57M (43%)
Current vs Prior -50.58%
Calls: -49.86%
Puts: -51.53%
Prior 7-Day Total $334.02M
Calls: $247.09M (74%)
Puts: $86.93M (26%)
Prior 7-Day Average $47.72M
Calls: $35.30M (74%)
Puts: $12.42M (26%)
Current vs Prior 7-Day Avg -67.35%
Calls: -74.49%
Puts: -47.05%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 12:05pm) 0.54
Prior (08/28) 0.45
Current vs Prior +20.02%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg +45.95%
Sentiment BULLISH

Open Interest

Detail
Current (08/31 12:05pm) 2,210,694
Calls: 1,528,057 (69%)
Puts: 682,637 (31%)
Prior (08/28) 2,335,492
Calls: 1,607,462 (69%)
Puts: 728,030 (31%)
Current vs Prior -5.34%
Prior 7-Day Total 17,283,571
Calls: 12,036,218 (70%)
Puts: 5,247,353 (30%)
Prior 7-Day Average 2,469,081
Calls: 1,719,459 (70%)
Puts: 749,621 (30%)
Current vs Prior 7-Day Avg -10.46%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 1.22% | 2.91%4.13% | 5.91%7.68% | 12.96%
Prior 2.58% | 3.57%1.08% | 4.83%8.26% | 13.68%
Current vs Prior -52.79% | -18.49%+280.94% | +22.38%-7.03% | -5.24%
Prior 7-Day Avg 2.37% | 3.61%2.63% | 5.82%6.97% | 13.17%
Current vs 7-Day Avg -48.47% | -19.42%+56.93% | +1.66%+10.30% | -1.58%
Prior 7-Day Eod 2.58% | 3.57%1.08% | 4.83%8.26% | 13.68%
Current vs 7-Day Eod -52.79% | -18.49%+280.94% | +22.38%-7.03% | -5.24%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.45% | 7.92%
Calls: 13.33% | 9.68%
Puts: 3.57% | 6.17%
Prior 11.43% | 17.71%
Calls: 11.29% | 17.39%
Puts: 11.58% | 18.03%
Current vs Prior -26.07% | -55.28%
Prior 7-Day Avg 10.59% | 9.55%
Calls: 10.49% | 9.81%
Puts: 10.68% | 9.29%
Current vs 7-Day Avg -20.19% | -17.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 58% vs prior. Bullish P/C ratio of 0.54. Call-heavy open interest (1,528,057 calls vs 682,637 puts) suggests bullish positioning.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 560 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 211.8011.95$11.881.3%321.00--
$49.00Sep 3011.1011.25$11.181.3%20.93936
$49.00Sep 1810.9511.10$11.021.4%--1.008.5K
$49.00Sep 210.8010.95$10.881.4%321.0022
$50.00Sep 3010.1510.30$10.231.5%30.922.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 308.258.35$8.301.2%--0.8075
$71.50Sep 3011.8512.00$11.931.3%--0.8864
$71.00Sep 3011.4011.55$11.481.3%--0.88713
$70.50Sep 3010.9511.10$11.021.4%--0.872.2K
$70.50Sep 1810.7510.90$10.831.4%--0.921.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.51, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 310.130.15$0.1414.3%6.7K0.394.7K
$59.50Aug 310.420.48$0.4513.3%2.1K0.74490
$59.00Aug 310.810.94$0.8814.8%2290.92362
$62.00Sep 20.140.16$0.1513.3%7910.15704
$61.50Sep 20.210.23$0.229.1%5670.20397
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 310.270.28$0.283.6%4.5K0.612.1K
$60.50Aug 310.630.74$0.6915.9%4020.86940
$57.50Sep 20.100.12$0.1118.2%480.11388
$58.00Sep 20.160.18$0.1711.8%3010.16228
$58.50Sep 20.240.27$0.2611.5%2660.23125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 3111.7511.95$11.851.7%611.0037
$49.00Aug 3110.7510.95$10.851.8%711.0048
$50.00Aug 319.759.95$9.852.0%801.00281
$50.50Aug 319.259.45$9.352.1%981.0086
$51.00Aug 318.758.95$8.852.3%1231.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 48.058.25$8.152.5%21.0040
$69.00Sep 49.109.25$9.181.6%81.00752
$70.00Sep 410.0510.25$10.152.0%--1.0029
$70.00Aug 3110.0510.25$10.152.0%2090.99--
$70.00Sep 210.0510.25$10.152.0%20.9919

Most actively traded options today. High liquidity = easy entry/exit. 622 active (total vol 119.3K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 180.700.73$0.724.2%9.6K0.2245.4K
$60.00Aug 310.130.15$0.1414.3%6.7K0.394.7K
$70.00Sep 180.260.28$0.277.4%6.3K0.0963.9K
$60.50Aug 310.030.05$0.0450.0%4.5K0.14571
$61.00Aug 310.010.02$0.0250.0%3.8K0.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 180.470.50$0.496.1%5.2K0.1622.9K
$60.00Aug 310.270.28$0.283.6%4.5K0.612.1K
$59.50Aug 310.080.10$0.0922.2%3.8K0.27947
$49.00Sep 180.070.09$0.0825.0%3.3K0.031.5K
$59.00Sep 90.911.02$0.9711.3%2.1K0.39480

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.0%, max 4.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Aug 31Oct 942.6%41.0%4.0%2.1K493
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Aug 31Oct 942.6%41.0%4.0%3.8K965

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 0.72, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.50Oct 9$0.87$0.63$0.8767%0.72$57.87
$67.00$68.00Oct 9$0.15$0.85$0.1525%5.67$67.15
$67.00$68.00Oct 2$0.13$0.87$0.1323%6.69$67.13
$58.50$59.50Oct 9$0.50$0.50$0.5059%1.00$59.00
$64.00$65.00Sep 14$0.11$0.89$0.1121%8.09$64.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Aug 31$0.19$0.31$0.1962%1.63$59.81
$62.00$61.50Sep 30$0.28$0.22$0.2859%0.79$61.72
$59.50$59.00Sep 2$0.17$0.33$0.1742%1.94$59.33
$58.00$57.50Sep 9$0.12$0.38$0.1228%3.17$57.88
$59.50$59.00Sep 11$0.21$0.29$0.2145%1.38$59.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 1.38, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 2$0.23$0.23$0.2752%0.85$60.23
$60.00$60.50Aug 31$0.10$0.10$0.4062%0.25$60.10
$61.00$61.50Sep 2$0.11$0.11$0.3972%0.28$61.11
$62.00$62.50Sep 9$0.13$0.13$0.3770%0.35$62.13
$60.50$61.00Sep 9$0.20$0.20$0.3056%0.67$60.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.50$59.00Oct 9$0.29$0.29$0.2154%1.38$59.21
$59.00$58.00Sep 14$0.40$0.40$0.6059%0.67$58.60
$56.00$55.00Oct 9$0.30$0.30$0.7072%0.43$55.70
$58.50$58.00Oct 9$0.24$0.24$0.2659%0.92$58.26
$53.00$52.00Oct 9$0.18$0.18$0.8283%0.22$52.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.54, cheapest $0.53)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 31Sep 2$0.5440.1%40.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 31Sep 2$0.5340.1%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 0.70% of stock, avg 7.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 31$0.14$0.28$0.42$59.58$60.420.70%
$59.50Aug 31$0.45$0.09$0.54$58.96$60.040.90%
$60.50Aug 31$0.04$0.69$0.73$59.77$61.231.22%
$59.00Aug 31$0.88$0.03$0.91$58.09$59.911.52%
$61.00Aug 31$0.02$1.17$1.19$59.81$62.191.99%
$58.50Aug 31$1.36$0.02$1.38$57.12$59.882.30%
$59.50Sep 2$0.93$0.56$1.49$58.01$60.992.49%
$60.00Sep 2$0.68$0.81$1.49$58.51$61.492.49%
$60.50Sep 2$0.45$1.12$1.57$58.93$62.072.62%
$59.00Sep 2$1.25$0.39$1.64$57.36$60.642.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.00Aug 31$0.02$0.03$0.05$58.95$61.05
$60.50$59.00Aug 31$0.04$0.03$0.07$58.93$60.57
$61.00$59.50Aug 31$0.02$0.09$0.11$59.39$61.11
$60.50$59.50Aug 31$0.04$0.09$0.13$59.37$60.63
$60.00$59.00Aug 31$0.14$0.03$0.17$58.83$60.17
$60.00$59.50Aug 31$0.14$0.09$0.23$59.27$60.23
$62.00$57.50Sep 2$0.15$0.11$0.26$57.24$62.26
$62.00$58.00Sep 2$0.15$0.17$0.32$57.68$62.32
$61.50$57.50Sep 2$0.22$0.11$0.33$57.17$61.83
$61.50$58.00Sep 2$0.22$0.17$0.39$57.61$61.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/64Sep 18$0.27$0.2343%1.17$57.23$64.27
56/5664/64Sep 18$0.22$0.2852%0.79$55.78$64.22
56/5764/64Sep 18$0.25$0.2546%1.00$56.75$64.25
57/5863/64Sep 11$0.24$0.2648%0.92$57.26$63.24
57/5863/64Sep 18$0.29$0.2138%1.38$57.21$63.29
58/5863/64Sep 11$0.26$0.2444%1.08$57.74$63.26
56/5664/65Sep 30$0.27$0.2342%1.17$56.23$64.77
56/5664/64Sep 30$0.29$0.2137%1.38$56.21$63.79
56/5664/64Sep 30$0.28$0.2239%1.27$56.22$64.28
56/5764/65Oct 9$0.31$0.1933%1.63$56.69$64.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Aug 31$0.12$0.3854%3.17
$60.00$60.50$61.00Aug 31$0.08$0.4233%5.25
$62.00$63.00$64.00Sep 14$0.05$0.9512%19.00
$55.00$56.00$57.00Sep 14$0.05$0.9512%19.00
$58.50$59.00$59.50Aug 31$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Aug 31$0.13$0.3753%2.85
$56.00$57.00$58.00Sep 14$0.05$0.9514%19.00
$60.00$60.50$61.00Aug 31$0.07$0.4333%6.14
$58.50$59.00$59.50Aug 31$0.05$0.4522%9.00
$58.00$59.00$60.00Sep 14$0.09$0.9118%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-0.91, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$55.501:2Sep 9-$2.21$0.29
$58.50$59.001:2Aug 31-$0.40$0.10
$62.00$62.501:2Sep 2-$0.05$0.45
$61.00$61.501:2Sep 2-$0.11$0.39
$61.50$62.001:2Sep 2-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$61.001:2Sep 14-$0.91$1.09
$61.00$60.501:2Aug 31-$0.21$0.29
$50.00$48.001:2Oct 9-$0.08$1.92
$58.50$58.001:2Sep 2-$0.08$0.42
$50.00$49.001:2Sep 2$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 4.49%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 9$2.690.452.7%4.49%7.22%54
$62.00Oct 9$2.510.433.6%4.19%7.75%88129
$61.00Oct 9$2.890.471.9%4.83%6.71%1612
$62.50Oct 9$2.340.414.4%3.91%8.30%3951
$63.00Oct 9$2.180.395.2%3.64%8.87%--31
$63.50Oct 9$2.040.376.1%3.41%9.47%28
$60.00Oct 9$3.300.520.2%5.51%5.73%23618
$60.50Oct 9$3.050.501.1%5.09%6.15%2627
$64.00Oct 9$1.900.356.9%3.17%10.07%--72
$64.50Oct 9$1.770.337.7%2.96%10.69%327

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 83,945
Total Puts 45,106
Put/Call Ratio 0.54
Net Difference 38,839

Prior's Put/Call Breakdown

Total Calls 210,559
Total Puts 94,268
Put/Call Ratio 0.45
Net Difference 116,291

Prior 7-Day Put/Call Summary

Total Calls 1,794,305
Total Puts 614,547
Average Put/Call Ratio 0.37
Ratio Trend Rising

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