Tour v526
SLV
iShares Silver Trust
$58.79 +1.49%
9/2 12:15

Option Volume

Detail
Current (09/02 12:15pm) 104,852
Calls: 63,661 (61%)
Puts: 41,191 (39%)
Prior (08/31) 133,534
Calls: 87,310 (65%)
Puts: 46,224 (35%)
Current vs Prior -21.48%
Calls: -27.09% (Calls)
Puts: -10.89% (Puts)
Prior 7-Day Total 1,876,274
Calls: 1,279,589 (68%)
Puts: 596,685 (32%)
Prior 7-Day Average 268,039
Calls: 182,798 (68%)
Puts: 85,240 (32%)
Current vs Prior 7-Day Avg -60.88%
Calls: -65.17%
Puts: -51.68%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/02 12:15pm) $13.59M
Calls: $7.68M (57%)
Puts: $5.91M (43%)
Prior (08/31) $16.15M
Calls: $9.57M (59%)
Puts: $6.58M (41%)
Current vs Prior -15.84%
Calls: -19.69%
Puts: -10.24%
Prior 7-Day Total $246.67M
Calls: $165.77M (67%)
Puts: $80.90M (33%)
Prior 7-Day Average $35.24M
Calls: $23.68M (67%)
Puts: $11.56M (33%)
Current vs Prior 7-Day Avg -61.44%
Calls: -67.55%
Puts: -48.90%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/02 12:15pm) 0.65
Prior (08/31) 0.53
Current vs Prior +22.22%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +37.88%
Sentiment BULLISH

Open Interest

Detail
Current (09/02 12:15pm) 2,703,513
Calls: 1,852,295 (69%)
Puts: 851,218 (31%)
Prior (08/31) 2,210,694
Calls: 1,528,057 (69%)
Puts: 682,637 (31%)
Current vs Prior +22.29%
Prior 7-Day Total 16,275,602
Calls: 11,221,023 (69%)
Puts: 5,054,579 (31%)
Prior 7-Day Average 2,325,086
Calls: 1,603,003 (69%)
Puts: 722,082 (31%)
Current vs Prior 7-Day Avg +16.28%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/02) | Next (09/04)Expiry (09/04) | Next (09/11)Expiry (09/16) | Next (10/16)
Current 1.14% | 3.27%3.27% | 5.44%7.11% | 12.86%
Prior 2.38% | 3.80%3.80% | 5.78%7.39% | 12.83%
Current vs Prior -52.17% | -14.02%-14.02% | -5.89%-3.78% | +0.24%
Prior 7-Day Avg 2.36% | 3.64%3.25% | 5.82%8.62% | 13.92%
Current vs 7-Day Avg -51.64% | -10.35%+0.55% | -6.47%-17.52% | -7.60%
Prior 7-Day Eod 2.38% | 3.80%3.80% | 5.78%7.39% | 12.83%
Current vs 7-Day Eod -52.17% | -14.02%-14.02% | -5.89%-3.78% | +0.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 11.75% | 6.26%
Calls: 13.51% | 6.00%
Puts: 10.00% | 6.52%
Prior 13.53% | 9.09%
Calls: 15.38% | 9.09%
Puts: 11.67% | 9.09%
Current vs Prior -13.16% | -31.13%
Prior 7-Day Avg 10.72% | 9.20%
Calls: 10.76% | 9.12%
Puts: 10.68% | 9.28%
Current vs 7-Day Avg +9.56% | -31.92%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. Call-heavy open interest (1,852,295 calls vs 851,218 puts) suggests bullish positioning. Rising open interest (up 22%) indicates new positions being established.

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
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
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 609 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Sep 24.254.30$4.281.2%100.9923
$47.50Sep 411.2511.40$11.331.3%100.9963
$48.00Sep 2510.9511.10$11.021.4%--0.9610
$48.00Sep 1110.8010.95$10.881.4%760.9955
$48.00Sep 410.7510.90$10.831.4%60.9959
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 161.701.72$1.711.2%3090.3010.3K
$70.50Sep 3011.8512.00$11.931.3%10.882.2K
$70.00Sep 3011.4011.55$11.481.3%--0.882.9K
$70.00Sep 1111.1511.30$11.231.3%--1.0095
$69.00Oct 1610.9011.05$10.981.4%--0.81231

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.47, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 20.080.09$0.0911.1%9.9K0.312.9K
$58.50Sep 20.340.39$0.3713.5%2.0K0.74969
$58.00Sep 20.780.85$0.828.5%6630.931.2K
$61.50Sep 40.130.15$0.1414.3%4180.131.1K
$62.50Sep 40.070.08$0.0812.5%2380.071.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 20.280.31$0.3010.0%2.4K0.691.2K
$59.50Sep 20.680.78$0.7313.7%2240.93983
$55.50Sep 40.060.07$0.0714.3%2970.071.0K
$56.50Sep 40.140.16$0.1513.3%4380.13980
$57.00Sep 40.210.23$0.229.1%9270.195.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 379 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 410.2510.40$10.331.5%61.0049
$47.50Sep 411.2511.40$11.331.3%100.9963
$52.00Sep 46.756.90$6.832.2%10.991.1K
$52.50Sep 46.256.40$6.332.4%60.9961
$49.00Sep 49.759.90$9.821.5%30.9958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 22.142.27$2.215.9%421.00394
$61.50Sep 22.642.76$2.704.4%951.00796
$62.00Sep 23.153.25$3.203.1%1901.00544
$62.50Sep 23.603.80$3.705.4%151.00108
$63.00Sep 24.104.30$4.204.8%721.00356

Most actively traded options today. High liquidity = easy entry/exit. 634 active (total vol 98.4K, top 9.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 20.080.09$0.0911.1%9.9K0.312.9K
$59.50Sep 20.010.02$0.0250.0%4.1K0.07782
$60.00Sep 181.541.58$1.562.6%3.8K0.4335.6K
$65.00Sep 180.440.46$0.454.4%2.2K0.1653.3K
$58.50Sep 20.340.39$0.3713.5%2.0K0.74969
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Sep 300.530.58$0.559.1%5.4K0.151.2K
$58.50Sep 20.060.08$0.0728.6%4.4K0.26719
$58.00Sep 20.010.02$0.0250.0%4.0K0.073.8K
$59.00Sep 20.280.31$0.3010.0%2.4K0.691.2K
$58.00Sep 40.460.50$0.488.3%1.4K0.341.2K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 1.50, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Oct 16$0.40$0.60$0.4052%1.50$59.40
$66.00$67.00Oct 16$0.15$0.85$0.1527%5.67$66.15
$64.00$65.00Oct 16$0.21$0.79$0.2133%3.76$64.21
$55.00$56.00Oct 16$0.60$0.40$0.6070%0.67$55.60
$61.00$62.00Oct 16$0.33$0.67$0.3344%2.03$61.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$57.50Sep 4$0.13$0.37$0.1334%2.85$57.87
$55.00$54.50Sep 30$0.11$0.39$0.1126%3.55$54.89
$55.00$54.00Sep 14$0.11$0.89$0.1116%8.09$54.89
$62.50$62.00Oct 2$0.32$0.18$0.3266%0.56$62.18
$54.00$53.50Oct 2$0.10$0.40$0.1022%4.00$53.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 0.96, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$59.50Sep 4$0.21$0.21$0.2953%0.72$59.21
$60.00$60.50Sep 4$0.12$0.12$0.3870%0.32$60.12
$60.00$60.50Sep 9$0.16$0.16$0.3464%0.47$60.16
$59.00$59.50Sep 18$0.24$0.24$0.2650%0.92$59.24
$62.00$62.50Sep 18$0.13$0.13$0.3770%0.35$62.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Oct 16$0.49$0.49$0.5156%0.96$57.51
$57.00$56.00Oct 16$0.43$0.43$0.5761%0.75$56.57
$56.00$55.00Oct 16$0.38$0.38$0.6266%0.61$55.62
$56.00$55.00Oct 9$0.35$0.35$0.6567%0.54$55.65
$55.00$54.00Oct 9$0.30$0.30$0.7072%0.43$54.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.64, cheapest $0.62)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Sep 2Sep 4$0.6633.9%46.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Sep 2Sep 4$0.6233.9%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 0.66% of stock, avg 8.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Sep 2$0.09$0.30$0.39$58.61$59.390.66%
$58.50Sep 2$0.37$0.07$0.44$58.06$58.940.75%
$59.50Sep 2$0.02$0.73$0.75$58.75$60.251.28%
$58.00Sep 2$0.82$0.02$0.84$57.16$58.841.43%
$60.00Sep 2$0.02$1.22$1.24$58.76$61.242.11%
$57.50Sep 2$1.31$0.01$1.32$56.18$58.822.25%
$59.00Sep 4$0.75$0.92$1.67$57.33$60.672.84%
$58.50Sep 4$1.00$0.68$1.68$56.82$60.182.86%
$60.50Sep 2$0.01$1.71$1.72$58.78$62.222.93%
$59.50Sep 4$0.54$1.22$1.76$57.74$61.262.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.07% of stock, avg 5.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.50$58.00Sep 2$0.02$0.02$0.04$57.96$59.54
$59.50$58.50Sep 2$0.02$0.07$0.09$58.41$59.59
$59.00$58.00Sep 2$0.09$0.02$0.11$57.89$59.11
$59.00$58.50Sep 2$0.09$0.07$0.16$58.34$59.16
$61.00$56.50Sep 4$0.20$0.15$0.35$56.15$61.35
$61.00$57.00Sep 4$0.20$0.22$0.42$56.58$61.42
$60.50$56.50Sep 4$0.27$0.15$0.42$56.08$60.92
$60.50$57.00Sep 4$0.27$0.22$0.49$56.51$60.99
$61.00$57.50Sep 4$0.20$0.35$0.55$56.95$61.55
$60.50$57.50Sep 4$0.27$0.35$0.62$56.88$61.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 1.78, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5662/63Oct 2$0.32$0.1837%1.78$55.18$62.82
56/5662/63Oct 2$0.34$0.1631%2.13$56.16$62.84
56/5663/64Sep 25$0.30$0.2038%1.50$56.20$63.30
56/5762/62Sep 18$0.31$0.1936%1.63$56.69$62.31
53/5462/63Oct 2$0.26$0.2446%1.08$53.24$62.76
54/5463/64Sep 25$0.24$0.2650%0.92$54.26$63.24
56/5662/62Sep 18$0.27$0.2344%1.17$55.73$62.27
54/5462/63Oct 2$0.28$0.2242%1.27$54.22$62.78
56/5663/64Sep 30$0.31$0.1935%1.63$56.19$63.31
55/5663/64Sep 30$0.28$0.2241%1.27$55.22$63.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.00$58.50$59.00Sep 2$0.17$0.3362%1.94
$58.50$59.00$59.50Sep 2$0.21$0.2967%1.38
$65.00$67.00$69.00Sep 16$0.06$1.947%32.33
$58.00$59.00$60.00Sep 16$0.08$0.9217%11.50
$59.00$60.00$61.00Sep 14$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.50$59.00$59.50Sep 2$0.20$0.3068%1.50
$58.00$58.50$59.00Sep 2$0.18$0.3262%1.78
$57.00$58.00$59.00Sep 14$0.09$0.9120%10.11
$60.00$61.00$62.00Sep 16$0.06$0.9414%15.67
$59.00$59.50$60.00Sep 2$0.06$0.4426%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 196 found (best net $-0.23, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$56.001:2Oct 9-$0.23$5.77
$57.50$58.001:2Sep 2-$0.33$0.17
$65.00$67.001:2Sep 16-$0.08$1.92
$67.00$69.001:2Sep 16-$0.07$1.93
$66.00$68.001:2Sep 14-$0.06$1.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 9-$3.00$2.00
$60.00$59.501:2Sep 2-$0.24$0.26
$50.00$48.001:2Sep 16$0.00$2.00
$57.50$57.001:2Sep 4-$0.09$0.41
$56.00$55.001:2Sep 14-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 184 found (best yield 4.64%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 16$2.730.443.8%4.64%8.40%1203.5K
$60.00Oct 16$3.100.482.1%5.27%7.33%82939.9K
$62.00Oct 16$2.400.405.5%4.08%9.54%1795.0K
$59.00Oct 16$3.500.520.4%5.95%6.31%3051.5K
$63.00Oct 16$2.090.367.2%3.56%10.72%29412.8K
$64.00Oct 16$1.830.338.9%3.11%11.97%1359.5K
$65.00Oct 16$1.640.3010.6%2.79%13.35%62912.0K
$66.00Oct 16$1.410.2712.3%2.40%14.66%3272.2K
$61.00Oct 9$2.380.433.8%4.05%7.81%--28
$60.00Oct 9$2.750.472.1%4.68%6.74%3618

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 63,661
Total Puts 41,191
Put/Call Ratio 0.65
Net Difference 22,470

Prior's Put/Call Breakdown

Total Calls 87,310
Total Puts 46,224
Put/Call Ratio 0.53
Net Difference 41,086

Prior 7-Day Put/Call Summary

Total Calls 1,279,589
Total Puts 596,685
Average Put/Call Ratio 0.47
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