Tour v526
SLV
iShares Silver Trust
$57.92 -3.68%
$57.94 (+0.03%)🌙
as of 09/01 04:10 PM
9/1 16:10

Option Volume

Detail
Current (09/01 4:10pm) 233,640
Calls: 139,729 (60%)
Puts: 93,911 (40%)
Prior (08/31) 229,531
Calls: 150,813 (66%)
Puts: 78,718 (34%)
Current vs Prior +1.79%
Calls: -7.35% (Calls)
Puts: +19.30% (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 -24.96%
Calls: -38.50%
Puts: +11.61%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/01 4:10pm) $29.63M
Calls: $17.15M (58%)
Puts: $12.48M (42%)
Prior (08/31) $26.20M
Calls: $16.59M (63%)
Puts: $9.61M (37%)
Current vs Prior +13.09%
Calls: +3.39%
Puts: +29.84%
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 -27.26%
Calls: -42.12%
Puts: +12.46%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/01 4:10pm) 0.67
Prior (08/31) 0.52
Current vs Prior +28.76%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +67.74%
Sentiment BULLISH

Open Interest

Detail
Current (09/01 4:10pm) 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% | 5.78%7.41% | 12.83%
Prior 2.74% | 4.01%4.01% | 5.89%7.67% | 13.14%
Current vs Prior -13.80% | -5.66%-5.66% | -1.76%-3.39% | -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% | +0.20%-3.63% | -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% | -1.76%-3.39% | -2.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 12.51% | 8.21%
Calls: 16.25% | 8.26%
Puts: 8.77% | 8.16%
Prior 7.14% | 7.86%
Calls: 5.19% | 6.78%
Puts: 9.09% | 8.94%
Current vs Prior +75.21% | +4.45%
Prior 7-Day Avg 10.54% | 9.57%
Calls: 10.28% | 9.65%
Puts: 10.80% | 9.48%
Current vs 7-Day Avg +18.67% | -14.17%
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
16:10BULLISHBULLISHBULLISH
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 573 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 28.458.55$8.501.2%40.89122
$49.00Oct 169.659.80$9.731.5%20.8875
$49.00Oct 29.309.45$9.381.6%30.92--
$49.50Sep 308.808.95$8.881.7%--0.90958
$46.50Sep 1811.5011.70$11.601.7%360.982.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.50Sep 3011.7511.90$11.831.3%--0.90416
$69.00Sep 3011.2511.40$11.331.3%--0.891.5K
$68.50Sep 3010.8010.95$10.881.4%70.882.3K
$68.00Oct 1610.7510.90$10.831.4%440.801.2K
$68.00Sep 3010.3510.50$10.431.4%--0.871.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.52, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 20.060.07$0.0714.3%3.9K0.091.5K
$59.00Sep 20.170.19$0.1811.1%6.2K0.23628
$58.50Sep 20.280.33$0.3116.1%2.1K0.3448
$58.00Sep 20.500.53$0.525.8%1.7K0.49151
$62.00Sep 40.100.12$0.1118.2%5.2K0.097.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Sep 20.060.07$0.0714.3%1.2K0.09408
$56.50Sep 20.110.13$0.1216.7%9270.161.6K
$57.00Sep 20.190.23$0.2119.0%3.2K0.25463
$57.50Sep 20.320.37$0.3514.3%2.4K0.371.3K
$58.00Sep 20.550.60$0.578.8%5.4K0.523.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 378 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 49.359.55$9.452.1%271.0033
$47.50Sep 410.3510.55$10.451.9%130.9952
$49.50Sep 48.358.60$8.482.9%280.9950
$47.00Sep 210.8511.05$10.951.8%770.9962
$47.00Sep 410.8511.10$10.982.3%140.9938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Sep 23.503.70$3.605.6%2051.00906
$62.00Sep 23.954.20$4.086.1%2511.00931
$62.50Sep 24.504.65$4.583.3%291.00156
$63.00Sep 24.955.15$5.054.0%861.00492
$63.50Sep 25.455.65$5.553.6%161.0063

Most actively traded options today. High liquidity = easy entry/exit. 735 active (total vol 202.0K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 110.760.82$0.797.6%10.4K0.322.6K
$61.00Sep 40.170.19$0.1811.1%7.1K0.145.7K
$59.00Sep 20.170.19$0.1811.1%6.2K0.23628
$62.00Sep 40.100.12$0.1118.2%5.2K0.097.3K
$65.00Sep 180.370.40$0.397.7%5.2K0.1452.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 40.140.15$0.156.7%6.9K0.111.4K
$58.00Sep 20.550.60$0.578.8%5.4K0.523.4K
$57.00Sep 40.520.57$0.549.3%4.8K0.344.3K
$50.00Sep 180.150.17$0.1612.5%3.7K0.0645.4K
$57.00Sep 20.190.23$0.2119.0%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 16.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.50Sep 2Oct 947.9%41.0%16.9%11368
$57.00Sep 2Oct 1646.4%41.4%12.0%5121.7K
$58.00Sep 2Oct 1645.2%41.2%9.6%2.1K1.8K
$57.50Sep 2Oct 944.3%40.9%8.2%27552
$59.00Sep 2Oct 1645.7%44.4%2.9%6.6K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.50Sep 2Oct 947.9%41.0%16.9%9331.6K
$57.00Sep 2Oct 1646.4%41.4%12.0%3.5K3.4K
$58.00Sep 2Oct 1645.2%41.2%9.6%5.7K4.7K
$57.50Sep 2Oct 944.3%40.9%8.2%2.4K1.3K
$59.00Sep 2Oct 1645.7%44.4%2.9%2.4K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 0.79, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Oct 16$0.50$0.50$0.5062%1.00$56.50
$62.00$63.00Oct 16$0.25$0.75$0.2536%3.00$62.25
$57.00$58.00Oct 16$0.47$0.53$0.4757%1.13$57.47
$59.00$60.00Oct 16$0.38$0.62$0.3848%1.63$59.38
$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$0.2891%0.79$68.22
$60.00$59.50Sep 25$0.27$0.23$0.2760%0.85$59.73
$59.50$59.00Sep 9$0.31$0.19$0.3167%0.61$59.19
$57.00$56.50Sep 4$0.13$0.37$0.1334%2.85$56.87
$56.50$56.00Sep 18$0.16$0.34$0.1637%2.12$56.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.69, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$58.50Sep 11$0.25$0.25$0.2549%1.00$58.25
$58.00$58.50Sep 2$0.21$0.21$0.2951%0.72$58.21
$58.50$59.00Sep 2$0.13$0.13$0.3766%0.35$58.63
$58.50$59.00Oct 9$0.24$0.24$0.2650%0.92$58.74
$58.50$59.00Sep 4$0.18$0.18$0.3258%0.56$58.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$55.00Oct 16$0.41$0.41$0.5962%0.69$55.59
$57.00$56.00Oct 16$0.46$0.46$0.5457%0.85$56.54
$56.00$55.00Oct 9$0.40$0.40$0.6062%0.67$55.60
$55.00$54.00Oct 16$0.36$0.36$0.6467%0.56$54.64
$53.00$52.00Oct 16$0.27$0.27$0.7375%0.37$52.73

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Sep 2Sep 4$0.4345.2%46.3%
$57.50Sep 2Sep 4$0.4144.3%45.8%
$58.50Sep 2Sep 4$0.4244.5%46.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Sep 2Sep 4$0.4145.2%46.3%
$57.50Sep 2Sep 4$0.4044.3%45.8%
$58.50Sep 2Sep 4$0.3844.5%46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.88% of stock, avg 8.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Sep 2$0.52$0.57$1.09$56.91$59.091.88%
$57.50Sep 2$0.80$0.35$1.15$56.35$58.651.99%
$58.50Sep 2$0.31$0.87$1.18$57.32$59.682.04%
$57.00Sep 2$1.15$0.21$1.36$55.64$58.362.35%
$59.00Sep 2$0.18$1.23$1.41$57.59$60.412.43%
$56.50Sep 2$1.56$0.12$1.68$54.82$58.182.90%
$59.50Sep 2$0.09$1.65$1.74$57.76$61.243.00%
$58.00Sep 4$0.95$0.98$1.93$56.07$59.933.33%
$57.50Sep 4$1.21$0.75$1.96$55.54$59.463.38%
$58.50Sep 4$0.73$1.25$1.98$56.52$60.483.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.21% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$55.50Sep 2$0.07$0.05$0.12$55.38$60.12
$60.00$56.00Sep 2$0.07$0.07$0.14$55.86$60.14
$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$0.07$0.12$0.19$56.31$60.19
$59.50$56.50Sep 2$0.09$0.12$0.21$56.29$59.71
$59.00$55.50Sep 2$0.18$0.05$0.23$55.27$59.23
$59.00$56.00Sep 2$0.18$0.07$0.25$55.75$59.25
$59.00$56.50Sep 2$0.18$0.12$0.30$56.20$59.30
$60.00$57.00Sep 2$0.07$0.21$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 1.63, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5662/62Sep 30$0.31$0.1936%1.63$55.19$62.31
55/5662/62Sep 30$0.32$0.1833%1.78$55.18$61.82
54/5462/62Oct 2$0.29$0.2139%1.38$54.21$62.29
54/5462/62Sep 30$0.26$0.2444%1.08$53.74$62.26
54/5462/63Oct 2$0.27$0.2342%1.17$54.23$62.77
54/5462/62Sep 30$0.27$0.2342%1.17$53.73$61.77
54/5462/62Oct 2$0.29$0.2137%1.38$54.21$61.79
56/5662/62Sep 18$0.28$0.2239%1.27$55.72$61.78
54/5562/62Oct 2$0.29$0.2137%1.38$54.71$62.29
55/5662/62Sep 18$0.26$0.2443%1.08$55.24$61.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$61.00$62.00Sep 16$0.05$0.9512%19.00
$55.00$56.00$57.00Sep 14$0.08$0.9217%11.50
$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
$57.00$57.50$58.00Sep 2$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.00$59.00$60.00Sep 14$0.06$0.9418%15.67
$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
$57.00$58.00$59.00Sep 16$0.08$0.9217%11.50

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 $-2.16, 198 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$52.501:2Sep 9-$2.16$1.34
$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-$0.24$0.26
$59.50$60.001:2Sep 2-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 16-$0.01$1.99
$58.00$57.501:2Sep 2-$0.13$0.37
$57.50$57.001:2Sep 2-$0.07$0.43
$58.50$58.001:2Sep 2-$0.27$0.23
$53.00$52.001:2Sep 14-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 197 found (best yield 4.68%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 16$2.710.443.6%4.68%8.27%3.5K39.1K
$61.00Oct 16$2.360.405.3%4.07%9.39%3663.3K
$59.00Oct 16$3.050.481.9%5.27%7.13%3411.5K
$58.00Oct 16$3.500.530.1%6.04%6.18%3321.6K
$62.00Oct 16$2.060.367.0%3.56%10.60%5035.0K
$63.00Oct 16$1.810.338.8%3.12%11.90%1.2K12.4K
$64.00Oct 16$1.570.3010.5%2.71%13.21%7469.5K
$65.00Oct 16$1.380.2712.2%2.38%14.61%5.0K11.0K
$59.00Oct 9$2.760.481.9%4.77%6.63%176
$59.50Oct 9$2.560.452.7%4.42%7.15%36

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 139,729
Total Puts 93,911
Put/Call Ratio 0.67
Net Difference 45,818

Prior's Put/Call Breakdown

Total Calls 150,813
Total Puts 78,718
Put/Call Ratio 0.52
Net Difference 72,095

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