Tour v531
SLV
iShares Silver Trust
$55.04 +0.55%
◀ 10/5 12:25 ▶

Option Volume

Detail
ℹ
Current (10/05 12:25pm) 147,071
Calls: 80,774 (55%)
Puts: 66,297 (45%)
Prior (10/02) 227,933
Calls: 145,720 (64%)
Puts: 82,213 (36%)
Current vs Prior -35.48%
Calls: -44.57% (Calls)
Puts: -19.36% (Puts)
Prior 7-Day Total 1,725,203
Calls: 1,077,294 (62%)
Puts: 647,909 (38%)
Prior 7-Day Average 246,457
Calls: 153,899 (62%)
Puts: 92,558 (38%)
Current vs Prior 7-Day Avg -40.33%
Calls: -47.51%
Puts: -28.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 12:25pm) $8.77M
Calls: $4.08M (47%)
Puts: $4.69M (53%)
Prior (10/02) $11.23M
Calls: $4.67M (42%)
Puts: $6.56M (58%)
Current vs Prior -21.92%
Calls: -12.64%
Puts: -28.53%
Prior 7-Day Total $193.02M
Calls: $84.84M (44%)
Puts: $108.18M (56%)
Prior 7-Day Average $27.57M
Calls: $12.12M (44%)
Puts: $15.45M (56%)
Current vs Prior 7-Day Avg -68.21%
Calls: -66.34%
Puts: -69.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05 12:25pm) 0.82
Prior (10/02) 0.56
Current vs Prior +45.48%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +31.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/05 12:25pm) 1,043,052
Calls: 737,326 (71%)
Puts: 305,726 (29%)
Prior (10/02) 1,150,432
Calls: 812,816 (71%)
Puts: 337,616 (29%)
Current vs Prior -9.33%
Prior 7-Day Total 9,788,155
Calls: 6,905,550 (71%)
Puts: 2,882,605 (29%)
Prior 7-Day Average 1,398,307
Calls: 986,507 (71%)
Puts: 411,800 (29%)
Current vs Prior 7-Day Avg -25.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.18% | 2.42%3.20% | 4.81%4.81% | 10.63%
Prior 2.14% | 3.11%0.91% | 3.80%5.28% | 10.92%
Current vs Prior -44.75% | -22.19%+250.09% | +26.71%-8.80% | -2.71%
Prior 7-Day Avg 2.06% | 3.03%2.34% | 4.51%6.29% | 11.67%
Current vs 7-Day Avg -42.74% | -20.36%+36.70% | +6.84%-23.46% | -8.94%
Prior 7-Day Eod 2.14% | 3.11%0.91% | 3.80%5.28% | 10.92%
Current vs 7-Day Eod -44.75% | -22.19%+250.09% | +26.71%-8.80% | -2.71%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.15% | 4.38%
Calls: 5.88% | 3.57%
Puts: 10.42% | 5.19%
Prior 6.73% | 5.28%
Calls: 5.77% | 5.00%
Puts: 7.69% | 5.56%
Current vs Prior +21.10% | -17.05%
Prior 7-Day Avg 7.17% | 6.14%
Calls: 7.34% | 6.34%
Puts: 7.01% | 5.93%
Current vs 7-Day Avg +13.65% | -28.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 45% - increased hedging/bearish positioning. Call-heavy open interest (737,326 calls vs 305,726 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
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 446 of results (avg 4.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 710.5010.65$10.581.4%1631.002
$45.00Nov 610.2510.40$10.331.5%--0.9695
$45.00Oct 3010.1510.30$10.231.5%140.9720
$45.00Oct 2310.1010.25$10.181.5%20.9839
$45.00Oct 1610.0510.20$10.131.5%20.99304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Oct 510.8511.00$10.931.4%1601.00--
$65.00Nov 1310.0510.20$10.131.5%--0.8810
$65.00Oct 59.8510.00$9.931.5%2251.0010
$65.00Oct 169.8510.00$9.931.5%81.00785
$64.50Oct 59.359.50$9.431.6%2281.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.38, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 50.160.17$0.175.9%2.4K0.551.8K
$54.50Oct 50.530.58$0.559.1%4190.92726
$57.00Oct 70.050.06$0.0616.7%9690.091.1K
$56.50Oct 70.090.10$0.1010.0%7040.14413
$56.00Oct 70.180.19$0.195.3%1.8K0.241.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 50.110.13$0.1216.7%4.8K0.46903
$55.50Oct 50.450.50$0.4810.4%1.1K0.88308
$53.00Oct 70.060.07$0.0714.3%2390.09981
$53.50Oct 70.100.11$0.119.1%2980.14349
$54.00Oct 70.180.19$0.195.3%4120.22417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 273 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 710.5010.65$10.581.4%1631.002
$45.00Oct 910.0010.15$10.071.5%41.0048
$45.00Oct 710.0010.15$10.071.5%1871.0022
$45.50Oct 79.509.65$9.571.6%991.0018
$47.00Oct 78.008.15$8.071.9%1001.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 50.920.98$0.956.3%4781.00668
$56.50Oct 51.411.49$1.455.5%1081.00276
$57.00Oct 51.921.99$1.963.6%741.00202
$57.50Oct 52.412.49$2.453.3%391.00108
$58.00Oct 52.892.98$2.943.1%1501.00242

Most actively traded options today. High liquidity = easy entry/exit. 555 active (total vol 142.9K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 50.020.03$0.0333.3%9.1K0.132.1K
$62.50Oct 50.000.01$0.01100.0%7.2K0.0161
$63.00Oct 50.000.01$0.01100.0%5.8K0.01360
$56.00Oct 50.000.01$0.01100.0%4.3K0.031.9K
$64.00Oct 50.000.01$0.01100.0%2.5K0.01810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 50.000.01$0.01100.0%7.7K0.01284
$49.50Oct 50.000.01$0.01100.0%6.5K0.01355
$55.00Oct 50.110.13$0.1216.7%4.8K0.46903
$52.00Oct 50.000.01$0.01100.0%4.2K0.013.2K
$52.50Oct 50.000.01$0.01100.0%3.5K0.01421

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. 153 found (best R:R 0.89, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$62.00Nov 13$0.14$0.86$0.1421%6.14$61.14
$57.00$57.50Nov 6$0.15$0.35$0.1539%2.33$57.15
$53.00$54.00Nov 13$0.60$0.40$0.6066%0.67$53.60
$56.00$56.50Nov 13$0.19$0.31$0.1946%1.63$56.19
$58.50$59.00Nov 13$0.12$0.38$0.1232%3.17$58.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$66.00$65.00Oct 23$0.53$0.47$0.53100%0.89$65.47
$66.00$65.00Oct 30$0.60$0.40$0.6092%0.67$65.40
$64.50$64.00Oct 30$0.23$0.27$0.2392%1.17$64.27
$56.00$55.50Oct 9$0.31$0.19$0.3169%0.61$55.69
$55.00$54.50Oct 7$0.18$0.32$0.1848%1.78$54.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.08, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 7$0.15$0.15$0.3563%0.43$55.65
$56.00$56.50Oct 12$0.15$0.15$0.3566%0.43$56.15
$55.50$56.00Oct 9$0.18$0.18$0.3259%0.56$55.68
$56.00$56.50Oct 9$0.13$0.13$0.3769%0.35$56.13
$56.00$56.50Oct 16$0.18$0.18$0.3261%0.56$56.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$49.00Oct 19$0.22$0.22$2.7884%0.08$51.78
$55.00$53.00Oct 19$0.72$0.72$1.2852%0.56$54.28
$53.00$52.50Nov 13$0.19$0.19$0.3166%0.61$52.81
$54.50$54.00Nov 6$0.23$0.23$0.2756%0.85$54.27
$54.00$53.00Oct 30$0.36$0.36$0.6461%0.56$53.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 5Oct 7$0.3931.3%31.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 5Oct 7$0.3831.3%31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.53% of stock, avg 6.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 5$0.17$0.12$0.29$54.71$55.290.53%
$55.50Oct 5$0.03$0.48$0.51$54.99$56.010.93%
$54.50Oct 5$0.55$0.02$0.57$53.93$55.071.04%
$56.00Oct 5$0.01$0.95$0.96$55.04$56.961.74%
$55.00Oct 7$0.56$0.50$1.06$53.94$56.061.93%
$54.00Oct 5$1.07$0.01$1.08$52.92$55.081.96%
$55.50Oct 7$0.34$0.77$1.11$54.39$56.612.02%
$54.50Oct 7$0.87$0.32$1.19$53.31$55.692.16%
$56.00Oct 7$0.19$1.13$1.32$54.68$57.322.40%
$54.00Oct 7$1.25$0.19$1.44$52.56$55.442.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.09% of stock, avg 3.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$54.50Oct 5$0.03$0.02$0.05$54.45$55.55
$57.50$53.00Oct 7$0.04$0.07$0.11$52.89$57.61
$57.00$53.00Oct 7$0.06$0.07$0.13$52.87$57.13
$57.50$53.50Oct 7$0.04$0.11$0.15$53.35$57.65
$57.00$53.50Oct 7$0.06$0.11$0.17$53.33$57.17
$56.50$53.00Oct 7$0.10$0.07$0.17$52.83$56.67
$56.50$53.50Oct 7$0.10$0.11$0.21$53.29$56.71
$55.50$55.00Oct 5$0.03$0.12$0.15$54.85$55.65
$57.50$53.00Oct 9$0.11$0.15$0.26$52.74$57.76
$57.50$54.00Oct 7$0.04$0.19$0.23$53.77$57.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 1.63, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5359/60Nov 13$0.31$0.1936%1.63$52.69$59.31
52/5358/58Nov 13$0.33$0.1731%1.94$52.67$58.33
52/5260/60Nov 6$0.25$0.2546%1.00$52.25$59.75
52/5358/59Nov 13$0.31$0.1934%1.63$52.69$58.81
52/5258/59Nov 6$0.27$0.2341%1.17$52.23$58.77
52/5360/60Nov 6$0.26$0.2443%1.08$52.74$59.76
52/5259/60Nov 13$0.26$0.2442%1.08$51.74$59.26
54/5456/57Oct 14$0.29$0.2136%1.38$53.71$56.79
52/5258/58Nov 6$0.28$0.2238%1.27$52.22$58.28
52/5358/58Oct 23$0.25$0.2544%1.00$52.75$57.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.50$55.00$55.50Oct 5$0.24$0.2679%1.08
$55.00$55.50$56.00Oct 5$0.12$0.3852%3.17
$55.00$55.50$56.00Oct 7$0.07$0.4328%6.14
$54.50$55.00$55.50Oct 9$0.05$0.4521%9.00
$55.50$56.00$56.50Oct 7$0.06$0.4423%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$55.50$56.00Oct 5$0.11$0.3954%3.55
$54.50$55.00$55.50Oct 5$0.26$0.2480%0.92
$54.00$54.50$55.00Oct 5$0.09$0.4143%4.56
$50.00$51.00$52.00Oct 30$0.05$0.9511%19.00
$50.00$51.00$52.00Nov 6$0.05$0.9510%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. 186 found (best net $-0.23, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.501:2Oct 14-$0.23$4.27
$55.00$55.501:2Oct 7-$0.12$0.38
$56.00$57.001:2Oct 19-$0.25$0.75
$57.00$58.001:2Oct 19-$0.15$0.85
$54.50$55.001:2Oct 7-$0.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$52.001:2Oct 19-$0.11$0.89
$54.50$54.001:2Oct 7-$0.06$0.44
$56.50$56.001:2Oct 5-$0.45$0.05
$55.00$54.501:2Oct 7-$0.14$0.36
$55.50$55.001:2Oct 7-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 3.78%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 13$2.080.461.7%3.78%5.52%106
$55.50Nov 13$2.290.490.8%4.16%5.00%45
$56.50Nov 13$1.890.432.6%3.43%6.09%46
$57.00Nov 13$1.700.403.6%3.09%6.65%706
$57.50Nov 13$1.540.384.5%2.80%7.27%13
$58.00Nov 13$1.380.355.4%2.51%7.89%207
$58.50Nov 13$1.240.326.3%2.25%8.54%51
$59.00Nov 13$1.120.307.2%2.03%9.23%128
$55.50Nov 6$2.020.490.8%3.67%4.51%2129
$56.00Nov 6$1.810.451.7%3.29%5.03%58182

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 80,774
Total Puts 66,297
Put/Call Ratio 0.82
Net Difference 14,477

Prior's Put/Call Breakdown

Total Calls 145,720
Total Puts 82,213
Put/Call Ratio 0.56
Net Difference 63,507

Prior 7-Day Put/Call Summary

Total Calls 1,077,294
Total Puts 647,909
Average Put/Call Ratio 0.62
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