Tour v531
SLV
iShares Silver Trust
$55.07 +0.60%
◀ 10/5 12:50 ▶

Option Volume

Detail
ℹ
Current (10/05 12:50pm) 157,351
Calls: 87,383 (56%)
Puts: 69,968 (44%)
Prior (10/02) 241,661
Calls: 156,383 (65%)
Puts: 85,278 (35%)
Current vs Prior -34.89%
Calls: -44.12% (Calls)
Puts: -17.95% (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 -36.15%
Calls: -43.22%
Puts: -24.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 12:50pm) $9.12M
Calls: $4.28M (47%)
Puts: $4.84M (53%)
Prior (10/02) $12.03M
Calls: $4.94M (41%)
Puts: $7.08M (59%)
Current vs Prior -24.17%
Calls: -13.42%
Puts: -31.66%
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 -66.93%
Calls: -64.70%
Puts: -68.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05 12:50pm) 0.80
Prior (10/02) 0.55
Current vs Prior +46.83%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +28.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/05 12:50pm) 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 1.11% | 2.42%3.16% | 4.79%4.79% | 10.57%
Prior 2.14% | 3.11%0.91% | 3.80%5.28% | 10.92%
Current vs Prior -48.18% | -22.23%+245.92% | +26.16%-9.20% | -3.26%
Prior 7-Day Avg 2.06% | 3.03%2.34% | 4.51%6.29% | 11.67%
Current vs 7-Day Avg -46.30% | -20.41%+35.07% | +6.38%-23.79% | -9.46%
Prior 7-Day Eod 2.14% | 3.11%0.91% | 3.80%5.28% | 10.92%
Current vs 7-Day Eod -48.18% | -22.23%+245.92% | +26.16%-9.20% | -3.26%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.46% | 4.38%
Calls: 6.25% | 3.51%
Puts: 6.67% | 5.26%
Prior 6.73% | 5.28%
Calls: 5.77% | 5.00%
Puts: 7.69% | 5.56%
Current vs Prior -4.01% | -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 -9.92% | -28.61%
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
12:50BEARISHBULLISHBULLISH
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 443 of results (avg 4.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 79.559.60$9.570.5%1011.0018
$48.00Oct 77.057.10$7.070.7%1051.00--
$44.50Oct 710.5010.65$10.581.4%1661.002
$53.00Oct 52.052.08$2.071.4%951.00168
$45.00Nov 610.2510.40$10.331.5%--0.9395
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 161.121.13$1.130.9%9760.4811.6K
$58.00Oct 92.962.99$2.981.0%90.92432
$66.00Oct 510.8511.00$10.931.4%1601.00--
$66.00Oct 1610.8511.00$10.931.4%291.00734
$55.00Nov 62.022.05$2.041.5%50.48798

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.38, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 50.150.16$0.166.3%3.1K0.601.8K
$54.50Oct 50.560.60$0.586.9%4480.92726
$57.00Oct 70.050.06$0.0616.7%1.3K0.091.1K
$56.50Oct 70.100.11$0.119.1%7970.15413
$56.00Oct 70.180.19$0.195.3%2.0K0.241.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 50.440.47$0.456.7%1.3K0.87308
$53.00Oct 70.050.06$0.0616.7%2470.08981
$54.00Oct 70.180.19$0.195.3%4970.22417
$54.50Oct 70.300.31$0.313.2%6450.33346
$56.00Oct 50.910.96$0.945.3%4860.97668

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 55.005.15$5.083.0%5361.0010
$50.50Oct 54.504.65$4.583.3%2201.00--
$51.00Oct 54.004.15$4.083.7%1821.00113
$52.00Oct 53.003.15$3.084.9%511.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 94.855.05$4.954.0%51.00809
$60.50Oct 95.355.50$5.432.8%61.00149
$61.00Oct 95.856.00$5.932.5%--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 152.3K, 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%4.5K0.031.9K
$55.00Oct 50.150.16$0.166.3%3.1K0.601.8K
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 50.080.10$0.0922.2%5.0K0.40903
$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
$66.00$65.00Oct 23$0.63$0.37$0.6397%0.59$65.37
$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
$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. 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
$56.00$56.50Oct 9$0.13$0.13$0.3768%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$0.69$0.69$1.3152%0.53$54.31
$54.00$53.00Oct 30$0.36$0.36$0.6461%0.56$53.64
$53.00$52.00Oct 19$0.20$0.20$0.8075%0.25$52.80
$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 $0.41, cheapest $0.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 5Oct 7$0.4128.5%31.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 5Oct 7$0.4028.5%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.45% of stock, avg 6.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 5$0.16$0.09$0.25$54.75$55.250.45%
$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$0.49$1.06$53.94$56.061.92%
$54.00Oct 5$1.08$0.01$1.09$52.91$55.091.98%
$55.50Oct 7$0.34$0.76$1.10$54.40$56.602.00%
$54.50Oct 7$0.89$0.31$1.20$53.30$55.702.18%
$56.00Oct 7$0.19$1.11$1.30$54.70$57.302.36%
$56.50Oct 5$0.01$1.43$1.44$55.06$57.942.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.09% of stock, avg 3.09%)

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$0.06$0.10$52.90$57.60
$57.00$53.00Oct 7$0.06$0.06$0.12$52.88$57.12
$57.50$53.50Oct 7$0.04$0.10$0.14$53.36$57.64
$55.50$55.00Oct 5$0.03$0.09$0.12$54.88$55.62
$57.00$53.50Oct 7$0.06$0.10$0.16$53.34$57.16
$56.50$53.00Oct 7$0.11$0.06$0.17$52.83$56.67
$56.50$53.50Oct 7$0.11$0.10$0.21$53.29$56.71
$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. 70 found (best R:R 1.27, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5259/60Nov 13$0.28$0.2239%1.27$52.22$59.28
51/5259/60Nov 13$0.25$0.2545%1.00$51.25$59.25
52/5258/59Nov 13$0.29$0.2137%1.38$52.21$58.79
52/5358/58Nov 6$0.30$0.2035%1.50$52.70$58.30
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
52/5260/60Nov 6$0.24$0.2646%0.92$52.26$59.74
52/5258/58Nov 13$0.30$0.2034%1.50$52.20$58.30
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. 55 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$55.50$56.00Oct 5$0.11$0.3957%3.55
$54.00$54.50$55.00Oct 5$0.08$0.4236%5.25
$54.00$54.50$55.00Oct 7$0.05$0.4526%9.00
$54.50$55.00$55.50Oct 5$0.29$0.2178%0.72
$53.00$54.00$55.00Oct 30$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$55.50$56.00Oct 5$0.13$0.3757%2.85
$54.00$54.50$55.00Oct 5$0.06$0.4438%7.33
$54.50$55.00$55.50Oct 5$0.29$0.2179%0.72
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-0.23, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.501:2Oct 14-$0.23$4.27
$54.00$54.501:2Oct 5-$0.08$0.42
$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-$0.13$0.37
$55.50$55.001:2Oct 7-$0.22$0.28
$54.50$54.001:2Oct 7-$0.07$0.43
$56.50$56.001:2Oct 5-$0.45$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.18%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.50Nov 13$2.300.490.8%4.18%4.96%45
$56.00Nov 13$2.080.461.7%3.78%5.47%136
$56.50Nov 13$1.880.432.6%3.41%6.01%46
$57.00Nov 13$1.690.403.5%3.07%6.57%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$1.800.451.7%3.27%4.96%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 87,383
Total Puts 69,968
Put/Call Ratio 0.80
Net Difference 17,415

Prior's Put/Call Breakdown

Total Calls 156,383
Total Puts 85,278
Put/Call Ratio 0.55
Net Difference 71,105

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