Tour v526
SLV
iShares Silver Trust
$57.92 -3.68%
$57.93 (+0.02%)🌙
as of 09/01 04:20 PM
9/1 16:20

Option Volume

Detail
Current (09/01 4:20pm) 234,027
Calls: 140,000 (60%)
Puts: 94,027 (40%)
Prior (08/31) 229,836
Calls: 151,029 (66%)
Puts: 78,807 (34%)
Current vs Prior +1.82%
Calls: -7.30% (Calls)
Puts: +19.31% (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 -24.84%
Calls: -38.38%
Puts: +11.75%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/01 4:20pm) $29.63M
Calls: $17.05M (58%)
Puts: $12.58M (42%)
Prior (08/31) $26.08M
Calls: $16.41M (63%)
Puts: $9.67M (37%)
Current vs Prior +13.61%
Calls: +3.94%
Puts: +30.02%
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 -27.25%
Calls: -42.45%
Puts: +13.36%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/01 4:20pm) 0.67
Prior (08/31) 0.52
Current vs Prior +28.71%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +67.62%
Sentiment BULLISH

Open Interest

Detail
Current (09/01 4:20pm) 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 2.38% | 3.80%3.80% | 5.78%7.39% | 12.83%
Prior 2.74% | 4.01%4.01% | 5.89%7.67% | 13.14%
Current vs Prior -13.17% | -5.23%-5.23% | -1.76%-3.62% | -2.36%
Prior 7-Day Avg 2.38% | 3.67%2.83% | 5.77%7.69% | 13.53%
Current vs 7-Day Avg -0.01% | +3.51%+34.40% | +0.20%-3.85% | -5.21%
Prior 7-Day Eod 2.74% | 4.01%4.01% | 5.89%7.67% | 13.14%
Current vs 7-Day Eod -13.17% | -5.23%-5.23% | -1.76%-3.62% | -2.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 13.53% | 9.09%
Calls: 15.38% | 9.09%
Puts: 11.67% | 9.09%
Prior 7.14% | 7.86%
Calls: 5.19% | 6.78%
Puts: 9.09% | 8.94%
Current vs Prior +89.50% | +15.65%
Prior 7-Day Avg 10.54% | 9.57%
Calls: 10.28% | 9.65%
Puts: 10.80% | 9.48%
Current vs 7-Day Avg +28.35% | -4.97%
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
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 574 of results (avg 4.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 168.758.90$8.821.7%730.8526.5K
$47.00Oct 1611.3511.55$11.451.7%--0.9136
$50.00Oct 28.408.55$8.481.8%40.89122
$47.00Sep 3011.1011.30$11.201.8%--0.934.2K
$47.00Sep 1410.9011.10$11.001.8%1001.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 1611.6511.80$11.731.3%430.83226
$69.00Sep 3011.3011.45$11.381.3%--0.891.5K
$68.00Oct 1610.7510.90$10.831.4%440.811.2K
$68.00Sep 3010.3510.50$10.431.4%--0.871.2K
$67.50Sep 309.9010.05$9.981.5%--0.8675

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 20.050.06$0.0616.7%3.9K0.081.5K
$59.00Sep 20.150.18$0.1618.8%6.3K0.21628
$58.50Sep 20.270.32$0.3016.7%2.1K0.3348
$58.00Sep 20.480.51$0.506.0%1.8K0.47151
$57.50Sep 20.720.84$0.7815.4%2360.6252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Sep 20.060.07$0.0714.3%1.2K0.09408
$56.50Sep 20.110.13$0.1216.7%9550.161.6K
$57.00Sep 20.210.23$0.229.1%3.2K0.26463
$57.50Sep 20.350.40$0.3813.2%2.4K0.381.3K
$58.00Sep 20.560.63$0.6011.7%5.4K0.533.4K

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 29.7510.00$9.882.5%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 47.007.20$7.102.8%141.00122
$66.00Sep 48.008.25$8.133.1%41.0034
$67.00Sep 49.009.25$9.132.7%--1.00116
$68.00Sep 410.0010.20$10.102.0%141.0039
$69.00Sep 411.0011.25$11.132.2%--1.00748

Most actively traded options today. High liquidity = easy entry/exit. 735 active (total vol 202.3K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 110.760.80$0.785.1%10.4K0.322.6K
$61.00Sep 40.160.19$0.1816.7%7.1K0.135.7K
$59.00Sep 20.150.18$0.1618.8%6.3K0.21628
$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%6.9K0.121.4K
$58.00Sep 20.560.63$0.6011.7%5.4K0.533.4K
$57.00Sep 40.530.58$0.559.1%4.8K0.344.3K
$50.00Sep 180.150.17$0.1612.5%3.7K0.0645.4K
$57.00Sep 20.210.23$0.229.1%3.2K0.26463

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 8.6%, max 15.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.50Sep 2Oct 947.3%40.9%15.5%11368
$57.00Sep 2Oct 1646.5%41.3%12.6%5121.7K
$57.50Sep 2Oct 945.7%40.9%11.8%27552
$58.00Sep 2Oct 1645.2%41.4%9.3%2.1K1.8K
$59.00Sep 2Oct 1645.1%44.6%1.3%6.6K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.50Sep 2Oct 947.3%40.9%15.5%9611.6K
$57.00Sep 2Oct 1646.5%41.3%12.6%3.5K3.4K
$57.50Sep 2Oct 945.7%40.9%11.8%2.4K1.3K
$58.00Sep 2Oct 1645.2%41.4%9.3%5.7K4.7K
$59.00Sep 2Oct 1645.1%44.6%1.3%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 0.79, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Oct 16$0.45$0.55$0.4557%1.22$57.45
$63.00$64.00Oct 16$0.22$0.78$0.2233%3.55$63.22
$65.00$66.00Oct 16$0.16$0.84$0.1626%5.25$65.16
$66.00$67.00Oct 16$0.14$0.86$0.1424%6.14$66.14
$56.00$57.00Oct 16$0.52$0.48$0.5262%0.92$56.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.50$68.00Sep 18$0.28$0.22$0.2893%0.79$68.22
$63.00$62.00Oct 9$0.63$0.37$0.6369%0.59$62.37
$60.00$59.00Sep 14$0.62$0.38$0.6267%0.61$59.38
$60.00$59.50Oct 2$0.27$0.23$0.2759%0.85$59.73
$58.50$58.00Sep 2$0.29$0.21$0.2967%0.72$58.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 0.89, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.50$59.00Sep 2$0.14$0.14$0.3667%0.39$58.64
$59.00$59.50Sep 9$0.18$0.18$0.3262%0.56$59.18
$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
$59.50$60.00Sep 11$0.17$0.17$0.3364%0.52$59.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.00$56.00Oct 16$0.47$0.47$0.5357%0.89$56.53
$56.00$55.00Oct 16$0.41$0.41$0.5962%0.69$55.59
$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
$54.00$53.00Oct 16$0.31$0.31$0.6971%0.45$53.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.41, cheapest $0.37)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Sep 2Sep 4$0.4345.7%45.6%
$58.00Sep 2Sep 4$0.4445.2%46.2%
$58.50Sep 2Sep 4$0.4345.0%46.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Sep 2Sep 4$0.3745.7%45.6%
$58.00Sep 2Sep 4$0.3945.2%46.2%
$58.50Sep 2Sep 4$0.4045.0%46.7%

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$0.78$0.38$1.16$56.34$58.662.00%
$58.50Sep 2$0.30$0.89$1.19$57.31$59.692.05%
$57.00Sep 2$1.13$0.22$1.35$55.65$58.352.33%
$59.00Sep 2$0.16$1.25$1.41$57.59$60.412.43%
$56.50Sep 2$1.54$0.12$1.66$54.84$58.162.87%
$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$1.21$0.75$1.96$55.54$59.463.38%
$58.50Sep 4$0.73$1.29$2.02$56.48$60.523.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.97%)

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$0.12$0.18$56.32$60.18
$59.50$56.50Sep 2$0.09$0.12$0.21$56.29$59.71
$59.00$55.50Sep 2$0.16$0.05$0.21$55.29$59.21
$59.00$56.00Sep 2$0.16$0.07$0.23$55.77$59.23
$59.00$56.50Sep 2$0.16$0.12$0.28$56.22$59.28
$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. 153 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
55/5662/63Sep 25$0.28$0.2241%1.27$55.22$62.78
54/5462/63Sep 25$0.25$0.2547%1.00$54.25$62.75
55/5662/62Sep 25$0.29$0.2139%1.38$55.21$62.29
54/5462/62Sep 25$0.26$0.2445%1.08$54.24$62.26
52/5362/63Sep 25$0.21$0.2954%0.72$52.79$62.71
52/5362/62Sep 25$0.22$0.2852%0.79$52.78$62.22
54/5562/63Sep 25$0.26$0.2444%1.08$54.74$62.76
55/5661/62Sep 25$0.31$0.1934%1.63$55.19$61.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$50.00$52.00Sep 14$0.05$1.958%39.00
$54.00$55.00$56.00Sep 14$0.06$0.9415%15.67
$58.00$59.00$60.00Sep 14$0.08$0.9218%11.50
$60.00$61.00$62.00Sep 16$0.05$0.9512%19.00
$56.00$57.00$58.00Sep 14$0.09$0.9119%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$56.00$57.00Sep 14$0.06$0.9417%15.67
$57.00$57.50$58.00Sep 2$0.06$0.4427%7.33
$55.00$56.00$57.00Sep 16$0.07$0.9316%13.29
$57.50$58.00$58.50Sep 2$0.07$0.4328%6.14
$58.00$59.00$60.00Sep 16$0.08$0.9216%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 $-2.17, 198 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$52.501:2Sep 9-$2.17$1.33
$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-$0.22$0.28
$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
$57.50$57.001:2Sep 2-$0.06$0.44
$58.00$57.501:2Sep 2-$0.16$0.34
$53.00$52.001:2Sep 14-$0.07$0.93
$55.00$54.001:2Sep 14-$0.17$0.83

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$2.340.405.3%4.04%9.36%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%3331.6K
$62.00Oct 16$2.060.367.0%3.56%10.60%5035.0K
$63.00Oct 16$1.800.338.8%3.11%11.88%1.2K12.4K
$64.00Oct 16$1.570.2910.5%2.71%13.21%7469.5K
$59.50Oct 9$2.530.452.7%4.37%7.10%36
$60.00Oct 9$2.350.433.6%4.06%7.65%19620
$59.00Oct 9$2.730.471.9%4.71%6.58%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 140,000
Total Puts 94,027
Put/Call Ratio 0.67
Net Difference 45,973

Prior's Put/Call Breakdown

Total Calls 151,029
Total Puts 78,807
Put/Call Ratio 0.52
Net Difference 72,222

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