Tour v526
SLV
iShares Silver Trust
$57.93 -3.67%
9/1 15:45

Option Volume

Detail
Current (09/01 3:45pm) 220,965
Calls: 132,947 (60%)
Puts: 88,018 (40%)
Prior (08/31) 213,283
Calls: 137,839 (65%)
Puts: 75,444 (35%)
Current vs Prior +3.60%
Calls: -3.55% (Calls)
Puts: +16.67% (Puts)
Prior 7-Day Total 2,179,463
Calls: 1,590,466 (73%)
Puts: 588,997 (27%)
Prior 7-Day Average 311,351
Calls: 227,209 (73%)
Puts: 84,142 (27%)
Current vs Prior 7-Day Avg -29.03%
Calls: -41.49%
Puts: +4.61%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/01 3:45pm) $28.40M
Calls: $16.51M (58%)
Puts: $11.89M (42%)
Prior (08/31) $25.04M
Calls: $15.31M (61%)
Puts: $9.73M (39%)
Current vs Prior +13.39%
Calls: +7.81%
Puts: +22.17%
Prior 7-Day Total $285.08M
Calls: $207.42M (73%)
Puts: $77.66M (27%)
Prior 7-Day Average $40.73M
Calls: $29.63M (73%)
Puts: $11.09M (27%)
Current vs Prior 7-Day Avg -30.27%
Calls: -44.28%
Puts: +7.15%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/01 3:45pm) 0.66
Prior (08/31) 0.55
Current vs Prior +20.96%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +65.25%
Sentiment BULLISH

Open Interest

Detail
Current (09/01 3:45pm) 2,646,669
Calls: 1,810,803 (68%)
Puts: 835,866 (32%)
Prior (08/31) 2,210,694
Calls: 1,528,057 (69%)
Puts: 682,637 (31%)
Current vs Prior +19.72%
Prior 7-Day Total 16,574,324
Calls: 11,495,716 (69%)
Puts: 5,078,608 (31%)
Prior 7-Day Average 2,367,760
Calls: 1,642,245 (69%)
Puts: 725,515 (31%)
Current vs Prior 7-Day Avg +11.78%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/02) | Next (09/04)Expiry (09/04) | Next (09/11)Expiry (09/16) | Next (10/16)
Current 2.33% | 3.81%3.81% | 5.78%7.39% | 12.83%
Prior 2.74% | 4.01%4.01% | 5.89%7.67% | 13.14%
Current vs Prior -15.07% | -4.82%-4.82% | -1.77%-3.63% | -2.38%
Prior 7-Day Avg 2.38% | 3.67%2.83% | 5.77%7.69% | 13.53%
Current vs 7-Day Avg -2.20% | +3.96%+34.99% | +0.18%-3.87% | -5.23%
Prior 7-Day Eod 2.74% | 4.01%4.01% | 5.89%7.67% | 13.14%
Current vs 7-Day Eod -15.07% | -4.82%-4.82% | -1.77%-3.63% | -2.38%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 10.15% | 5.80%
Calls: 11.54% | 6.61%
Puts: 8.77% | 5.00%
Prior 7.14% | 7.86%
Calls: 5.19% | 6.78%
Puts: 9.09% | 8.94%
Current vs Prior +42.16% | -26.21%
Prior 7-Day Avg 10.54% | 9.57%
Calls: 10.28% | 9.65%
Puts: 10.80% | 9.48%
Current vs 7-Day Avg -3.71% | -39.37%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. Call-heavy open interest (1,810,803 calls vs 835,866 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
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH

📈 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 609 of results (avg 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 1811.5011.65$11.581.3%361.002.0K
$47.00Oct 1611.4011.55$11.481.3%--0.9136
$47.00Sep 1811.0011.15$11.081.4%11.002.9K
$47.00Sep 210.8511.00$10.931.4%771.0062
$48.00Oct 1610.5010.65$10.581.4%60.8922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 21.461.47$1.470.7%600.31377
$69.00Sep 3011.3011.40$11.350.9%--0.891.5K
$67.00Sep 189.209.30$9.251.1%230.911.2K
$66.00Sep 188.258.35$8.301.2%400.891.2K
$54.00Oct 161.631.65$1.641.2%9610.294.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 20.050.06$0.0616.7%3.5K0.081.5K
$59.00Sep 20.170.18$0.185.6%5.9K0.22628
$58.50Sep 20.300.32$0.316.5%1.9K0.3448
$58.00Sep 20.480.53$0.519.8%1.5K0.48151
$57.50Sep 20.740.83$0.7811.5%2180.6352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Sep 20.100.12$0.1118.2%6980.151.6K
$56.00Sep 20.060.07$0.0714.3%1.2K0.09408
$57.00Sep 20.190.21$0.2010.0%2.6K0.24463
$57.50Sep 20.340.36$0.355.7%2.3K0.371.3K
$58.00Sep 20.550.60$0.578.8%5.3K0.523.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 376 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 210.8511.00$10.931.4%771.0062
$48.00Sep 29.8510.00$9.931.5%441.0054
$49.00Sep 28.859.00$8.931.7%541.0063
$50.00Sep 27.858.00$7.931.9%711.0042
$50.50Sep 27.357.50$7.432.0%951.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 47.007.20$7.102.8%131.00122
$66.00Sep 48.008.20$8.102.5%41.0034
$67.00Sep 49.009.20$9.102.2%--1.00116
$68.00Sep 410.0010.20$10.102.0%141.0039
$69.00Sep 411.0011.15$11.081.4%--1.00748

Most actively traded options today. High liquidity = easy entry/exit. 730 active (total vol 190.8K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 110.760.82$0.797.6%10.3K0.322.6K
$61.00Sep 40.160.19$0.1816.7%7.0K0.145.7K
$59.00Sep 20.170.18$0.185.6%5.9K0.22628
$62.00Sep 40.100.11$0.119.1%5.2K0.087.3K
$65.00Sep 180.370.39$0.385.3%5.1K0.1452.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 40.140.15$0.156.7%6.8K0.111.4K
$58.00Sep 20.550.60$0.578.8%5.3K0.523.4K
$57.00Sep 40.540.56$0.553.6%4.7K0.344.3K
$50.00Sep 180.160.17$0.175.9%3.5K0.0645.4K
$58.00Sep 182.022.08$2.052.9%2.9K0.4913.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 6.5%, max 12.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.50Sep 2Oct 945.9%41.0%12.1%11268
$57.00Sep 2Oct 1644.7%41.0%8.8%5111.7K
$58.00Sep 2Oct 1644.4%41.0%8.1%1.8K1.8K
$57.50Sep 2Oct 944.0%41.0%7.2%22452
$58.50Sep 2Oct 944.9%44.0%2.1%1.9K49
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.50Sep 2Oct 945.9%41.0%12.1%7041.6K
$57.00Sep 2Oct 1644.7%41.0%8.8%2.9K3.4K
$58.00Sep 2Oct 1644.4%41.0%8.1%5.6K4.7K
$57.50Sep 2Oct 944.0%41.0%7.2%2.3K1.3K
$58.50Sep 2Oct 944.9%44.0%2.1%1.6K497

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 0.79, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Oct 16$0.65$0.35$0.6575%0.54$53.65
$61.00$62.00Oct 16$0.29$0.71$0.2940%2.45$61.29
$58.00$59.00Oct 16$0.42$0.58$0.4252%1.38$58.42
$66.00$67.00Oct 16$0.14$0.86$0.1424%6.14$66.14
$60.00$61.00Oct 16$0.34$0.66$0.3444%1.94$60.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.50$68.00Sep 18$0.28$0.22$0.2893%0.79$68.22
$61.50$61.00Sep 18$0.28$0.22$0.2872%0.79$61.22
$62.00$61.50Sep 30$0.30$0.20$0.3069%0.67$61.70
$60.50$60.00Sep 25$0.30$0.20$0.3063%0.67$60.20
$56.00$55.50Sep 9$0.11$0.39$0.1126%3.55$55.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 0.72, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.50$59.00Sep 9$0.21$0.21$0.2956%0.72$58.71
$58.50$59.00Sep 4$0.19$0.19$0.3158%0.61$58.69
$58.50$59.00Sep 2$0.13$0.13$0.3766%0.35$58.63
$58.00$58.50Sep 2$0.20$0.20$0.3052%0.67$58.20
$60.00$60.50Sep 9$0.12$0.12$0.3872%0.32$60.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Oct 16$0.42$0.42$0.5862%0.72$55.58
$55.00$54.00Oct 16$0.36$0.36$0.6467%0.56$54.64
$54.00$53.00Oct 9$0.30$0.30$0.7072%0.43$53.70
$57.00$56.00Oct 16$0.45$0.45$0.5557%0.82$56.55
$55.00$54.00Oct 9$0.34$0.34$0.6668%0.52$54.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.42, cheapest $0.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.50Sep 2Sep 4$0.4244.9%46.3%
$58.00Sep 2Sep 4$0.4444.4%45.9%
$57.50Sep 2Sep 4$0.4344.0%45.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.50Sep 2Sep 4$0.4044.9%46.3%
$58.00Sep 2Sep 4$0.4344.4%45.9%
$57.50Sep 2Sep 4$0.4044.0%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.86% of stock, avg 8.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Sep 2$0.51$0.57$1.08$56.92$59.081.86%
$57.50Sep 2$0.78$0.35$1.13$56.37$58.631.95%
$58.50Sep 2$0.31$0.88$1.19$57.31$59.692.05%
$57.00Sep 2$1.14$0.20$1.34$55.66$58.342.31%
$59.00Sep 2$0.18$1.25$1.43$57.57$60.432.47%
$56.50Sep 2$1.54$0.11$1.65$54.85$58.152.85%
$59.50Sep 2$0.10$1.67$1.77$57.73$61.273.06%
$58.00Sep 4$0.95$1.00$1.95$56.05$59.953.37%
$57.50Sep 4$1.21$0.75$1.96$55.54$59.463.38%
$58.50Sep 4$0.73$1.28$2.01$56.49$60.513.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.17% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$55.50Sep 2$0.06$0.04$0.10$55.40$60.10
$60.00$56.00Sep 2$0.06$0.07$0.13$55.87$60.13
$59.50$55.50Sep 2$0.10$0.04$0.14$55.36$59.64
$59.50$56.00Sep 2$0.10$0.07$0.17$55.83$59.67
$60.00$56.50Sep 2$0.06$0.11$0.17$56.33$60.17
$59.50$56.50Sep 2$0.10$0.11$0.21$56.29$59.71
$59.00$55.50Sep 2$0.18$0.04$0.22$55.28$59.22
$59.00$56.00Sep 2$0.18$0.07$0.25$55.75$59.25
$60.00$57.00Sep 2$0.06$0.20$0.26$56.74$60.26
$59.00$56.50Sep 2$0.18$0.11$0.29$56.21$59.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
54/5463/64Oct 2$0.26$0.2446%1.08$53.74$63.26
54/5462/62Oct 2$0.28$0.2242%1.27$53.72$62.28
54/5563/64Sep 30$0.27$0.2343%1.17$54.73$63.27
54/5563/64Oct 2$0.28$0.2241%1.27$54.72$63.28
55/5662/62Sep 25$0.29$0.2139%1.38$55.21$62.29
54/5562/62Sep 30$0.29$0.2139%1.38$54.71$62.29
54/5562/62Oct 2$0.30$0.2037%1.50$54.70$62.30
54/5462/62Sep 25$0.26$0.2444%1.08$54.24$62.26
54/5562/62Sep 30$0.30$0.2036%1.50$54.70$61.80
52/5362/62Sep 25$0.22$0.2852%0.79$52.78$62.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$60.00$61.00Sep 16$0.06$0.9414%15.67
$57.50$58.00$58.50Sep 2$0.07$0.4328%6.14
$57.00$58.00$59.00Sep 16$0.08$0.9217%11.50
$58.50$59.00$59.50Sep 2$0.05$0.4520%9.00
$58.00$59.00$60.00Sep 14$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.00$59.00$60.00Sep 14$0.07$0.9318%13.29
$55.00$56.00$57.00Sep 16$0.07$0.9316%13.29
$58.00$58.50$59.00Sep 2$0.06$0.4426%7.33
$55.00$56.00$57.00Sep 14$0.08$0.9217%11.50
$53.00$54.00$55.00Sep 16$0.05$0.9511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 200 found (best net $-2.30, 198 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$52.001:2Sep 14-$2.30$1.70
$49.00$52.501:2Sep 9-$2.12$1.38
$58.00$58.501:2Sep 2-$0.11$0.39
$65.00$67.001:2Sep 16-$0.10$1.90
$57.50$58.001:2Sep 2-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$57.001:2Sep 2-$0.05$0.45
$58.00$57.501:2Sep 2-$0.13$0.37
$58.50$58.001:2Sep 2-$0.26$0.24
$53.00$52.001:2Sep 14-$0.07$0.93
$54.00$53.001:2Sep 14-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 196 found (best yield 4.68%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 16$2.710.443.6%4.68%8.25%3.5K39.1K
$59.00Oct 16$3.100.481.9%5.35%7.20%3291.5K
$61.00Oct 16$2.370.405.3%4.09%9.39%3593.3K
$62.00Oct 16$2.080.367.0%3.59%10.62%4955.0K
$58.00Oct 16$3.500.520.1%6.04%6.16%3271.6K
$63.00Oct 16$1.810.338.8%3.12%11.88%1.2K12.4K
$64.00Oct 16$1.590.2910.5%2.74%13.22%7469.5K
$65.00Oct 16$1.380.2712.2%2.38%14.59%4.0K11.0K
$59.50Oct 9$2.560.452.7%4.42%7.13%36
$60.00Oct 9$2.370.433.6%4.09%7.66%18620

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 132,947
Total Puts 88,018
Put/Call Ratio 0.66
Net Difference 44,929

Prior's Put/Call Breakdown

Total Calls 137,839
Total Puts 75,444
Put/Call Ratio 0.55
Net Difference 62,395

Prior 7-Day Put/Call Summary

Total Calls 1,590,466
Total Puts 588,997
Average Put/Call Ratio 0.40
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