Tour v526
SLV
iShares Silver Trust
$57.92 -3.68%
$57.88 (-0.06%)🌙
as of 09/01 04:05 PM
9/1 16:05

Option Volume

Detail
Current (09/01 4:05pm) 233,406
Calls: 139,622 (60%)
Puts: 93,784 (40%)
Prior (08/31) 225,798
Calls: 147,600 (65%)
Puts: 78,198 (35%)
Current vs Prior +3.37%
Calls: -5.41% (Calls)
Puts: +19.93% (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 -25.03%
Calls: -38.55%
Puts: +11.46%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/01 4:05pm) $29.62M
Calls: $17.04M (58%)
Puts: $12.58M (42%)
Prior (08/31) $25.98M
Calls: $16.28M (63%)
Puts: $9.70M (37%)
Current vs Prior +14.00%
Calls: +4.68%
Puts: +29.64%
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 -27.27%
Calls: -42.49%
Puts: +13.39%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/01 4:05pm) 0.67
Prior (08/31) 0.53
Current vs Prior +26.78%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +67.64%
Sentiment BULLISH

Open Interest

Detail
Current (09/01 4:05pm) 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 2.37% | 3.78%3.78% | 5.75%7.36% | 12.83%
Prior 2.74% | 4.01%4.01% | 5.89%7.67% | 13.14%
Current vs Prior -13.80% | -5.66%-5.66% | -2.34%-4.07% | -2.36%
Prior 7-Day Avg 2.38% | 3.67%2.83% | 5.77%7.69% | 13.53%
Current vs 7-Day Avg -0.74% | +3.04%+33.79% | -0.40%-4.30% | -5.21%
Prior 7-Day Eod 2.74% | 4.01%4.01% | 5.89%7.67% | 13.14%
Current vs 7-Day Eod -13.80% | -5.66%-5.66% | -2.34%-4.07% | -2.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 15.29% | 9.04%
Calls: 15.58% | 10.00%
Puts: 15.00% | 8.08%
Prior 7.14% | 7.86%
Calls: 5.19% | 6.78%
Puts: 9.09% | 8.94%
Current vs Prior +114.15% | +15.01%
Prior 7-Day Avg 10.54% | 9.57%
Calls: 10.28% | 9.65%
Puts: 10.80% | 9.48%
Current vs 7-Day Avg +45.05% | -5.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. 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
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
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 572 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 169.609.75$9.681.5%20.8775
$50.00Oct 168.758.90$8.821.7%730.8526.5K
$46.50Sep 3011.5511.75$11.651.7%--0.93588
$50.00Oct 98.608.75$8.681.7%750.86--
$46.50Sep 1811.4511.65$11.551.7%361.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.50Sep 3011.7511.90$11.831.3%--0.90416
$69.00Sep 3011.3011.45$11.381.3%--0.891.5K
$68.00Oct 1610.7510.90$10.831.4%440.811.2K
$67.00Sep 189.209.35$9.271.6%240.911.2K
$69.00Oct 1611.6011.80$11.701.7%430.83226

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 20.050.06$0.0616.7%3.9K0.081.5K
$59.00Sep 20.160.18$0.1711.8%6.2K0.22628
$58.50Sep 20.270.32$0.3016.7%2.1K0.3348
$58.00Sep 20.460.53$0.5014.0%1.7K0.47151
$57.50Sep 20.710.83$0.7715.6%2360.6252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Sep 20.060.07$0.0714.3%1.2K0.09408
$57.00Sep 20.200.23$0.2213.6%3.2K0.25463
$57.50Sep 20.350.39$0.3710.8%2.4K0.381.3K
$58.00Sep 20.550.64$0.6015.0%5.4K0.533.4K
$55.00Sep 40.140.15$0.156.7%6.9K0.121.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 379 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 210.8011.00$10.901.8%771.0062
$48.00Sep 29.8010.00$9.902.0%441.0054
$49.00Sep 28.809.00$8.902.2%541.0063
$50.00Sep 27.808.00$7.902.5%751.0042
$50.50Sep 27.307.50$7.402.7%991.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 47.007.25$7.133.5%141.00122
$66.00Sep 48.008.25$8.133.1%41.0034
$67.00Sep 49.009.20$9.102.2%--1.00116
$68.00Sep 410.0010.20$10.102.0%141.0039
$69.00Sep 411.0011.20$11.101.8%--1.00748

Most actively traded options today. High liquidity = easy entry/exit. 734 active (total vol 201.8K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 110.760.81$0.796.3%10.4K0.322.6K
$61.00Sep 40.160.19$0.1816.7%7.1K0.135.7K
$59.00Sep 20.160.18$0.1711.8%6.2K0.22628
$62.00Sep 40.090.11$0.1020.0%5.2K0.087.3K
$65.00Sep 180.370.39$0.385.3%5.2K0.1452.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 40.140.15$0.156.7%6.9K0.121.4K
$58.00Sep 20.550.64$0.6015.0%5.4K0.533.4K
$57.00Sep 40.530.58$0.559.1%4.8K0.344.3K
$50.00Sep 180.160.17$0.175.9%3.7K0.0645.4K
$57.00Sep 20.200.23$0.2213.6%3.2K0.25463

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 8.3%, max 16.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.50Sep 2Oct 947.6%40.8%16.7%11368
$57.00Sep 2Oct 1645.7%41.3%10.8%5121.7K
$57.50Sep 2Oct 945.1%40.9%10.2%27552
$58.00Sep 2Oct 1645.0%41.2%9.2%2.0K1.8K
$59.00Sep 2Oct 1645.5%44.4%2.4%6.6K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.50Sep 2Oct 947.6%40.8%16.7%9281.6K
$57.00Sep 2Oct 1645.7%41.3%10.8%3.4K3.4K
$57.50Sep 2Oct 945.1%40.9%10.2%2.4K1.3K
$58.00Sep 2Oct 1645.0%41.2%9.2%5.7K4.7K
$59.00Sep 2Oct 1645.5%44.4%2.4%2.4K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 262 found (best R:R 0.67, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$53.50Sep 2$0.30$0.20$0.30100%0.67$53.30
$54.50$55.00Sep 2$0.33$0.17$0.3396%0.52$54.83
$59.00$60.00Oct 16$0.36$0.64$0.3648%1.78$59.36
$61.00$62.00Oct 16$0.29$0.71$0.2940%2.45$61.29
$66.00$67.00Oct 16$0.14$0.86$0.1424%6.14$66.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.50$68.00Sep 18$0.28$0.22$0.2893%0.79$68.22
$63.00$62.50Oct 2$0.32$0.18$0.3272%0.56$62.68
$60.00$59.50Oct 2$0.27$0.23$0.2759%0.85$59.73
$59.00$58.50Sep 30$0.25$0.25$0.2554%1.00$58.75
$58.50$58.00Sep 2$0.30$0.20$0.3067%0.67$58.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.50$59.00Sep 2$0.13$0.13$0.3767%0.35$58.63
$58.00$58.50Sep 2$0.20$0.20$0.3053%0.67$58.20
$58.50$59.00Sep 4$0.19$0.19$0.3158%0.61$58.69
$58.00$58.50Sep 9$0.23$0.23$0.2750%0.85$58.23
$60.50$61.00Sep 11$0.12$0.12$0.3872%0.32$60.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.00$56.00Oct 16$0.48$0.48$0.5257%0.92$56.52
$55.00$54.00Oct 16$0.37$0.37$0.6366%0.59$54.63
$53.00$52.00Oct 16$0.27$0.27$0.7375%0.37$52.73
$56.00$55.00Oct 16$0.40$0.40$0.6062%0.67$55.60
$55.00$54.00Oct 9$0.34$0.34$0.6667%0.52$54.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.41, cheapest $0.39)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Sep 2Sep 4$0.4345.1%45.9%
$58.00Sep 2Sep 4$0.4445.0%46.3%
$58.50Sep 2Sep 4$0.4344.7%46.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Sep 2Sep 4$0.3945.1%45.9%
$58.00Sep 2Sep 4$0.3945.0%46.3%
$58.50Sep 2Sep 4$0.4044.7%46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.90% of stock, avg 8.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Sep 2$0.50$0.60$1.10$56.90$59.101.90%
$57.50Sep 2$0.77$0.37$1.14$56.36$58.641.97%
$58.50Sep 2$0.30$0.90$1.20$57.30$59.702.07%
$57.00Sep 2$1.13$0.22$1.35$55.65$58.352.33%
$59.00Sep 2$0.17$1.25$1.42$57.58$60.422.45%
$56.50Sep 2$1.52$0.13$1.65$54.85$58.152.85%
$59.50Sep 2$0.09$1.70$1.79$57.71$61.293.09%
$58.00Sep 4$0.94$0.99$1.93$56.07$59.933.33%
$57.50Sep 4$1.20$0.76$1.96$55.54$59.463.38%
$58.50Sep 4$0.73$1.30$2.03$56.47$60.533.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$55.50Sep 2$0.06$0.05$0.11$55.39$60.11
$60.00$56.00Sep 2$0.06$0.07$0.13$55.87$60.13
$59.50$55.50Sep 2$0.09$0.05$0.14$55.36$59.64
$59.50$56.00Sep 2$0.09$0.07$0.16$55.84$59.66
$60.00$56.50Sep 2$0.06$0.13$0.19$56.31$60.19
$59.50$56.50Sep 2$0.09$0.13$0.22$56.28$59.72
$59.00$55.50Sep 2$0.17$0.05$0.22$55.28$59.22
$59.00$56.00Sep 2$0.17$0.07$0.24$55.76$59.24
$59.00$56.50Sep 2$0.17$0.13$0.30$56.20$59.30
$60.00$57.00Sep 2$0.06$0.22$0.28$56.72$60.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 1.78, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5662/62Sep 30$0.32$0.1836%1.78$55.18$62.32
54/5462/62Oct 2$0.30$0.2039%1.50$54.20$62.30
55/5662/62Sep 30$0.33$0.1733%1.94$55.17$61.83
55/5662/62Oct 2$0.32$0.1834%1.78$55.18$62.32
55/5662/62Sep 25$0.29$0.2139%1.38$55.21$62.29
55/5662/62Sep 18$0.27$0.2342%1.17$55.23$61.77
54/5462/62Sep 25$0.26$0.2445%1.08$54.24$62.26
52/5362/62Sep 25$0.22$0.2852%0.79$52.78$62.22
53/5462/62Oct 2$0.26$0.2444%1.08$53.24$62.26
56/5660/61Sep 11$0.29$0.2138%1.38$56.21$60.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$61.00$62.00Sep 16$0.05$0.9512%19.00
$57.00$58.00$59.00Sep 14$0.09$0.9119%10.11
$57.50$58.00$58.50Sep 2$0.07$0.4329%6.14
$57.00$58.00$59.00Sep 16$0.08$0.9217%11.50
$55.00$56.00$57.00Sep 14$0.09$0.9117%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.00$59.00$60.00Sep 14$0.05$0.9518%19.00
$55.00$56.00$57.00Sep 14$0.06$0.9417%15.67
$58.00$58.50$59.00Sep 2$0.05$0.4526%9.00
$55.00$56.00$57.00Sep 16$0.07$0.9316%13.29
$58.00$59.00$60.00Sep 16$0.07$0.9316%13.29

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 $-2.11, 198 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$52.501:2Sep 9-$2.11$1.39
$58.00$58.501:2Sep 2-$0.10$0.40
$65.00$67.001:2Sep 16-$0.08$1.92
$57.50$58.001:2Sep 2-$0.23$0.27
$66.00$67.001:2Sep 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 16-$0.01$1.99
$58.00$57.501:2Sep 2-$0.14$0.36
$57.50$57.001:2Sep 2-$0.07$0.43
$53.00$52.001:2Sep 14-$0.07$0.93
$58.50$58.001:2Sep 2-$0.30$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 196 found (best yield 4.66%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 16$2.700.443.6%4.66%8.25%3.5K39.1K
$61.00Oct 16$2.350.405.3%4.06%9.37%3663.3K
$59.00Oct 16$3.050.481.9%5.27%7.13%3411.5K
$58.00Oct 16$3.500.520.1%6.04%6.18%3321.6K
$62.00Oct 16$2.050.367.0%3.54%10.58%5035.0K
$63.00Oct 16$1.800.338.8%3.11%11.88%1.2K12.4K
$64.00Oct 16$1.560.2910.5%2.69%13.19%7469.5K
$59.50Oct 9$2.550.452.7%4.40%7.13%36
$60.00Oct 9$2.360.433.6%4.07%7.67%19620
$59.00Oct 9$2.740.471.9%4.73%6.60%176

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 139,622
Total Puts 93,784
Put/Call Ratio 0.67
Net Difference 45,838

Prior's Put/Call Breakdown

Total Calls 147,600
Total Puts 78,198
Put/Call Ratio 0.53
Net Difference 69,402

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