Tour v531
SLV
iShares Silver Trust
$55.07 +0.60%
◀ 10/5 12:45 ▶

Option Volume

Detail
ℹ
Current (10/05 12:45pm) 155,990
Calls: 86,503 (55%)
Puts: 69,487 (45%)
Prior (10/02) 240,108
Calls: 155,275 (65%)
Puts: 84,833 (35%)
Current vs Prior -35.03%
Calls: -44.29% (Calls)
Puts: -18.09% (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 -36.71%
Calls: -43.79%
Puts: -24.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 12:45pm) $9.06M
Calls: $4.23M (47%)
Puts: $4.82M (53%)
Prior (10/02) $11.87M
Calls: $4.85M (41%)
Puts: $7.02M (59%)
Current vs Prior -23.68%
Calls: -12.72%
Puts: -31.26%
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 -67.16%
Calls: -65.08%
Puts: -68.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05 12:45pm) 0.80
Prior (10/02) 0.55
Current vs Prior +47.03%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +29.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/05 12:45pm) 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 1.13% | 2.43%3.18% | 4.78%4.78% | 10.60%
Prior 2.14% | 3.11%0.91% | 3.80%5.28% | 10.92%
Current vs Prior -47.33% | -21.65%+247.91% | +25.68%-9.54% | -2.93%
Prior 7-Day Avg 2.06% | 3.03%2.34% | 4.51%6.29% | 11.67%
Current vs 7-Day Avg -45.42% | -19.81%+35.85% | +5.98%-24.08% | -9.14%
Prior 7-Day Eod 2.14% | 3.11%0.91% | 3.80%5.28% | 10.92%
Current vs 7-Day Eod -47.33% | -21.65%+247.91% | +25.68%-9.54% | -2.93%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.28% | 3.71%
Calls: 5.88% | 3.51%
Puts: 6.67% | 3.90%
Prior 6.73% | 5.28%
Calls: 5.77% | 5.00%
Puts: 7.69% | 5.56%
Current vs Prior -6.69% | -29.73%
Prior 7-Day Avg 7.17% | 6.14%
Calls: 7.34% | 6.34%
Puts: 7.01% | 5.93%
Current vs 7-Day Avg -12.43% | -39.53%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 47% - 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 BULLISH
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
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
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 442 of results (avg 3.9%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 710.5010.65$10.581.4%1661.002
$45.00Nov 610.2510.40$10.331.5%--0.9495
$55.50Oct 231.361.38$1.371.5%250.47474
$45.00Oct 2310.1010.25$10.181.5%21.0039
$45.00Oct 1610.0510.20$10.131.5%21.00304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 140.760.77$0.771.3%50.4164
$66.00Oct 510.8511.00$10.931.4%1601.00--
$66.00Oct 1610.8511.00$10.931.4%290.98734
$65.00Nov 1310.0510.20$10.131.5%--0.8910
$65.00Oct 59.8510.00$9.931.5%2290.9910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 50.160.17$0.175.9%3.0K0.581.8K
$54.50Oct 50.560.60$0.586.9%4470.92726
$57.00Oct 70.050.06$0.0616.7%1.2K0.091.1K
$56.50Oct 70.100.11$0.119.1%7770.15413
$56.00Oct 70.180.20$0.1910.5%1.9K0.241.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 50.090.10$0.1010.0%4.9K0.42903
$55.50Oct 50.440.47$0.456.7%1.2K0.87308
$53.00Oct 70.060.07$0.0714.3%2470.09981
$53.50Oct 70.100.11$0.119.1%3660.14349
$54.00Oct 70.170.19$0.1811.1%4920.22417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 55.505.65$5.582.7%4181.00--
$50.00Oct 55.005.10$5.052.0%5361.0010
$50.50Oct 54.504.65$4.583.3%2201.00--
$51.00Oct 54.004.15$4.083.7%1821.00113
$51.50Oct 53.503.65$3.584.2%751.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 94.855.05$4.954.0%51.00809
$60.50Oct 95.355.55$5.453.7%61.00149
$61.00Oct 95.856.05$5.953.4%--1.00179
$61.50Oct 96.356.50$6.432.3%--1.0043
$62.00Oct 96.857.00$6.932.2%31.0091

Most actively traded options today. High liquidity = easy entry/exit. 560 active (total vol 150.9K, top 9.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 50.020.03$0.0333.3%9.9K0.132.1K
$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%4.4K0.031.9K
$62.00Oct 50.000.01$0.01100.0%3.1K0.01194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 50.000.01$0.01100.0%8.3K0.01284
$49.50Oct 50.000.01$0.01100.0%6.9K0.01355
$55.00Oct 50.090.10$0.1010.0%4.9K0.42903
$52.00Oct 50.000.01$0.01100.0%4.5K0.013.2K
$52.50Oct 50.000.01$0.01100.0%3.7K0.01421

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. 154 found (best R:R 0.75, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$62.00Nov 13$0.13$0.87$0.1321%6.69$61.13
$62.00$63.00Nov 13$0.11$0.89$0.1118%8.09$62.11
$54.00$55.00Nov 13$0.52$0.48$0.5259%0.92$54.52
$53.00$54.00Nov 13$0.60$0.40$0.6066%0.67$53.60
$53.00$54.00Oct 30$0.63$0.37$0.6369%0.59$53.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$66.00$65.00Oct 30$0.57$0.43$0.5795%0.75$65.43
$64.50$64.00Oct 30$0.20$0.30$0.2093%1.50$64.30
$58.50$58.00Oct 30$0.32$0.18$0.3274%0.56$58.18
$56.00$55.50Oct 9$0.31$0.19$0.3168%0.61$55.69
$54.00$53.50Oct 23$0.16$0.34$0.1637%2.12$53.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.08, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 7$0.15$0.15$0.3562%0.43$55.65
$56.00$56.50Oct 12$0.15$0.15$0.3566%0.43$56.15
$56.00$57.00Oct 19$0.33$0.33$0.6760%0.49$56.33
$55.50$56.00Oct 9$0.18$0.18$0.3258%0.56$55.68
$55.50$56.00Oct 12$0.19$0.19$0.3157%0.61$55.69
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$0.69$0.69$1.3152%0.53$54.31
$53.00$52.00Oct 30$0.28$0.28$0.7269%0.39$52.72
$53.50$53.00Nov 13$0.20$0.20$0.3063%0.67$53.30
$52.00$51.00Nov 6$0.24$0.24$0.7674%0.32$51.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 5Oct 7$0.4028.4%31.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 5Oct 7$0.4028.4%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.49% of stock, avg 6.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 5$0.17$0.10$0.27$54.73$55.270.49%
$55.50Oct 5$0.03$0.45$0.48$55.02$55.980.87%
$54.50Oct 5$0.58$0.02$0.60$53.90$55.101.09%
$56.00Oct 5$0.01$0.94$0.95$55.05$56.951.73%
$55.00Oct 7$0.57$0.50$1.07$53.93$56.071.94%
$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$0.88$0.31$1.19$53.31$55.692.16%
$56.00Oct 7$0.19$1.12$1.31$54.69$57.312.38%
$54.00Oct 7$1.25$0.18$1.43$52.57$55.432.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.09% of stock, avg 3.10%)

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
$55.50$55.00Oct 5$0.03$0.10$0.13$54.87$55.63
$56.50$53.00Oct 7$0.11$0.07$0.18$52.82$56.68
$56.50$53.50Oct 7$0.11$0.11$0.22$53.28$56.72
$57.50$54.00Oct 7$0.04$0.18$0.22$53.78$57.72
$57.50$53.00Oct 9$0.11$0.16$0.27$52.73$57.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.08, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5358/58Oct 23$0.26$0.2444%1.08$52.74$57.76
52/5358/58Oct 23$0.24$0.2648%0.92$52.76$58.24
52/5357/58Oct 23$0.28$0.2240%1.27$52.72$57.28
51/5259/60Nov 13$0.25$0.2545%1.00$51.25$59.25
52/5360/60Nov 6$0.26$0.2443%1.08$52.74$59.76
51/5258/59Nov 13$0.26$0.2443%1.08$51.24$58.76
52/5358/58Nov 6$0.30$0.2035%1.50$52.70$58.30
52/5260/60Nov 6$0.24$0.2646%0.92$52.26$59.74
52/5258/58Nov 6$0.28$0.2238%1.27$52.22$58.28
51/5258/58Nov 13$0.27$0.2340%1.17$51.23$58.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$55.50$56.00Oct 5$0.12$0.3856%3.17
$54.00$54.50$55.00Oct 5$0.08$0.4242%5.25
$54.50$55.00$55.50Oct 5$0.27$0.2379%0.85
$54.00$54.50$55.00Oct 7$0.06$0.4426%7.33
$53.00$54.00$55.00Oct 30$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 5$0.07$0.4339%6.14
$55.00$55.50$56.00Oct 5$0.14$0.3656%2.57
$54.50$55.00$55.50Oct 5$0.27$0.2379%0.85
$54.00$54.50$55.00Oct 7$0.06$0.4426%7.33
$52.00$53.00$54.00Oct 30$0.07$0.9315%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. 187 found (best net $-0.23, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.501:2Oct 14-$0.23$4.27
$54.00$54.501:2Oct 5-$0.09$0.41
$55.00$55.501:2Oct 7-$0.11$0.39
$56.00$57.001:2Oct 19-$0.23$0.77
$57.00$58.001:2Oct 19-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$52.001:2Oct 19-$0.10$0.90
$55.00$54.501:2Oct 7-$0.12$0.38
$56.50$56.001:2Oct 5-$0.44$0.06
$55.50$55.001:2Oct 7-$0.23$0.27
$48.00$46.001:2Oct 19$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 3.78%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 13$2.080.461.7%3.78%5.47%126
$55.50Nov 13$2.290.490.8%4.16%4.94%45
$56.50Nov 13$1.880.432.6%3.41%6.01%46
$57.00Nov 13$1.700.403.5%3.09%6.59%706
$57.50Nov 13$1.530.384.4%2.78%7.19%13
$58.00Nov 13$1.380.355.3%2.51%7.83%207
$58.50Nov 13$1.240.326.2%2.25%8.48%51
$59.00Nov 13$1.100.307.1%2.00%9.13%328
$55.50Nov 6$2.020.490.8%3.67%4.45%2129
$56.00Nov 6$1.810.451.7%3.29%4.98%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 86,503
Total Puts 69,487
Put/Call Ratio 0.80
Net Difference 17,016

Prior's Put/Call Breakdown

Total Calls 155,275
Total Puts 84,833
Put/Call Ratio 0.55
Net Difference 70,442

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