Tour v531
SLV
iShares Silver Trust
$55.03 -0.18%
◀ 10/6 10:35 ▶

Option Volume

Detail
ℹ
Current (10/06 10:35am) 74,218
Calls: 44,772 (60%)
Puts: 29,446 (40%)
Prior (10/05) 86,018
Calls: 46,951 (55%)
Puts: 39,067 (45%)
Current vs Prior -13.72%
Calls: -4.64% (Calls)
Puts: -24.63% (Puts)
Prior 7-Day Total 1,721,070
Calls: 1,040,556 (60%)
Puts: 680,514 (40%)
Prior 7-Day Average 245,867
Calls: 148,650 (60%)
Puts: 97,216 (40%)
Current vs Prior 7-Day Avg -69.81%
Calls: -69.88%
Puts: -69.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 10:35am) $5.40M
Calls: $4.32M (80%)
Puts: $1.08M (20%)
Prior (10/05) $5.70M
Calls: $2.91M (51%)
Puts: $2.79M (49%)
Current vs Prior -5.27%
Calls: +48.31%
Puts: -61.29%
Prior 7-Day Total $154.16M
Calls: $72.91M (47%)
Puts: $81.24M (53%)
Prior 7-Day Average $22.02M
Calls: $10.42M (47%)
Puts: $11.61M (53%)
Current vs Prior 7-Day Avg -75.48%
Calls: -58.51%
Puts: -90.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 10:35am) 0.66
Prior (10/05) 0.83
Current vs Prior -20.96%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -1.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 10:35am) 1,564,242
Calls: 1,140,894 (73%)
Puts: 423,348 (27%)
Prior (10/05) 1,043,052
Calls: 737,326 (71%)
Puts: 305,726 (29%)
Current vs Prior +49.97%
Prior 7-Day Total 9,319,721
Calls: 6,598,950 (71%)
Puts: 2,720,771 (29%)
Prior 7-Day Average 1,331,388
Calls: 942,707 (71%)
Puts: 388,681 (29%)
Current vs Prior 7-Day Avg +17.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.07% | 2.91%2.91% | 4.54%4.54% | 10.25%
Prior 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs Prior -10.78% | -6.81%-6.81% | -5.49%-5.49% | -2.58%
Prior 7-Day Avg 2.11% | 3.10%2.50% | 4.57%5.98% | 11.43%
Current vs 7-Day Avg -1.66% | -6.23%+16.43% | -0.66%-23.97% | -10.31%
Prior 7-Day Eod 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs 7-Day Eod -10.78% | -6.81%-6.81% | -5.49%-5.49% | -2.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.98% | 3.10%
Calls: 6.82% | 2.90%
Puts: 7.14% | 3.30%
Prior 6.30% | 5.27%
Calls: 6.90% | 6.10%
Puts: 5.71% | 4.44%
Current vs Prior +10.79% | -41.18%
Prior 7-Day Avg 6.67% | 5.76%
Calls: 6.70% | 6.04%
Puts: 6.64% | 5.47%
Current vs 7-Day Avg +4.71% | -46.18%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.32M) vs puts ($1.08M). Bullish P/C ratio of 0.66. P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (1,140,894 calls vs 423,348 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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
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 449 of results (avg 3.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 202.212.24$2.231.3%480.472.5K
$44.50Oct 710.4510.60$10.521.4%1191.00168
$45.00Oct 3010.1010.25$10.181.5%--1.0014
$45.00Oct 2310.0510.20$10.131.5%--1.0049
$45.00Oct 1610.0010.15$10.071.5%--1.00304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 301.671.69$1.681.2%720.481.5K
$55.00Nov 202.392.42$2.411.2%2340.4815.6K
$56.00Nov 202.942.98$2.961.4%470.531.4K
$66.00Oct 1610.9011.05$10.981.4%70.98710
$65.00Nov 2010.1510.30$10.231.5%50.873.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 70.100.11$0.119.1%1.1K0.183.6K
$55.50Oct 70.220.23$0.234.3%1.5K0.331.6K
$55.00Oct 70.420.45$0.446.8%9590.511.8K
$57.50Oct 90.070.08$0.0812.5%530.091.8K
$57.00Oct 90.110.12$0.128.3%2460.142.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 70.050.06$0.0616.7%1230.101.1K
$54.00Oct 70.110.12$0.128.3%4390.18654
$54.50Oct 70.210.23$0.229.1%1.0K0.31932
$55.00Oct 70.390.41$0.405.0%7190.491.0K
$53.00Oct 90.110.12$0.128.3%820.121.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 710.4510.60$10.521.4%1191.00168
$45.00Oct 79.9510.10$10.021.5%1881.00156
$45.50Oct 79.459.60$9.521.6%1641.0095
$46.00Oct 78.959.10$9.021.7%2241.00107
$46.50Oct 78.458.60$8.521.8%1651.0079
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 94.905.10$5.004.0%21.00757
$60.50Oct 95.405.60$5.503.6%11.00138
$61.00Oct 95.906.05$5.982.5%--1.00154
$61.50Oct 96.406.55$6.482.3%141.0030
$62.00Oct 96.907.05$6.982.1%--1.0091

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 69.6K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Oct 70.000.03$0.02150.0%6.1K0.015
$64.00Oct 70.000.01$0.01100.0%6.1K0.0132
$62.00Oct 70.000.01$0.01100.0%1.8K0.01341
$55.50Oct 70.220.23$0.234.3%1.5K0.331.6K
$57.00Oct 70.020.03$0.0333.3%1.3K0.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 70.000.01$0.01100.0%4.3K0.00--
$45.00Oct 70.000.01$0.01100.0%4.3K0.008
$50.50Oct 70.000.01$0.01100.0%2.5K0.01206
$50.00Oct 70.000.01$0.01100.0%2.5K0.0192
$46.00Oct 70.000.03$0.02150.0%2.4K0.013

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.8%, max 15.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2036.0%31.3%15.3%1451.6K
$54.50Oct 7Nov 634.1%30.8%10.7%198618
$55.00Oct 7Nov 2032.4%31.1%4.0%1.0K11.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2036.0%31.3%15.3%8123.9K
$54.50Oct 7Nov 1334.1%31.2%9.4%1.2K1.0K
$55.00Oct 7Nov 2032.4%31.1%4.0%95316.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 0.67, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Nov 20$0.31$0.69$0.3141%2.23$57.31
$62.00$63.00Nov 20$0.11$0.89$0.1120%8.09$62.11
$61.00$62.00Nov 20$0.14$0.86$0.1423%6.14$61.14
$53.00$57.00Oct 21$2.02$1.98$2.0274%0.98$55.02
$61.00$62.00Nov 13$0.12$0.88$0.1220%7.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Oct 23$0.60$0.40$0.6094%0.67$62.40
$63.00$62.50Oct 30$0.28$0.22$0.2891%0.79$62.72
$63.50$63.00Oct 30$0.30$0.20$0.3092%0.67$63.20
$55.00$54.50Oct 7$0.18$0.32$0.1849%1.78$54.82
$55.00$54.50Oct 9$0.20$0.30$0.2048%1.50$54.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.05, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 14$0.21$0.21$0.2957%0.72$55.71
$55.50$56.00Oct 7$0.12$0.12$0.3867%0.32$55.62
$56.00$57.50Oct 19$0.41$0.41$1.0961%0.38$56.41
$56.00$56.50Oct 9$0.11$0.11$0.3971%0.28$56.11
$55.50$56.00Oct 9$0.16$0.16$0.3460%0.47$55.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$47.00Oct 19$0.22$0.22$4.7884%0.05$51.78
$55.00$53.00Oct 19$0.71$0.71$1.2951%0.55$54.29
$55.00$54.00Nov 20$0.49$0.49$0.5152%0.96$54.51
$53.00$52.00Nov 20$0.35$0.35$0.6565%0.54$52.65
$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. 6 found (avg debit $0.23, cheapest $0.21)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 7Oct 9$0.2334.1%32.1%
$55.00Oct 7Oct 9$0.2532.4%31.5%
$55.50Oct 7Oct 9$0.2332.7%32.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 7Oct 9$0.2134.1%32.1%
$55.00Oct 7Oct 9$0.2332.4%31.5%
$55.50Oct 7Oct 9$0.2132.7%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 1.53% of stock, avg 6.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 7$0.44$0.40$0.84$54.16$55.841.53%
$55.50Oct 7$0.23$0.70$0.93$54.57$56.431.69%
$54.50Oct 7$0.75$0.22$0.97$53.53$55.471.76%
$56.00Oct 7$0.11$1.08$1.19$54.81$57.192.16%
$54.00Oct 7$1.14$0.12$1.26$52.74$55.262.29%
$55.00Oct 9$0.69$0.63$1.32$53.68$56.322.40%
$55.50Oct 9$0.46$0.91$1.37$54.13$56.872.49%
$54.50Oct 9$0.98$0.43$1.41$53.09$55.912.56%
$55.00Oct 12$0.80$0.74$1.54$53.46$56.542.80%
$56.00Oct 9$0.30$1.25$1.55$54.45$57.552.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.16% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$53.50Oct 7$0.03$0.06$0.09$53.41$57.09
$56.50$53.50Oct 7$0.05$0.06$0.11$53.39$56.61
$57.00$54.00Oct 7$0.03$0.12$0.15$53.85$57.15
$56.00$53.50Oct 7$0.11$0.06$0.17$53.33$56.17
$56.50$54.00Oct 7$0.05$0.12$0.17$53.83$56.67
$57.50$53.00Oct 9$0.08$0.12$0.20$52.80$57.70
$56.00$54.00Oct 7$0.11$0.12$0.23$53.77$56.23
$57.00$53.00Oct 9$0.12$0.12$0.24$52.76$57.24
$57.50$53.50Oct 9$0.08$0.18$0.26$53.24$57.76
$57.50$53.00Oct 12$0.13$0.17$0.30$52.70$57.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5359/60Nov 13$0.29$0.2137%1.38$52.71$59.29
52/5358/58Nov 13$0.31$0.1932%1.63$52.69$58.31
50/5059/60Nov 13$0.21$0.2952%0.72$50.29$59.21
52/5358/58Nov 6$0.30$0.2033%1.50$52.70$57.80
52/5358/59Nov 6$0.27$0.2339%1.17$52.73$58.77
52/5358/59Nov 13$0.29$0.2135%1.38$52.71$58.79
53/5458/58Oct 23$0.26$0.2441%1.08$53.24$57.76
50/5058/58Nov 13$0.23$0.2747%0.85$50.27$58.23
51/5259/60Nov 13$0.23$0.2746%0.85$51.27$59.23
52/5259/60Nov 13$0.26$0.2441%1.08$52.24$59.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.08$0.4230%5.25
$54.50$55.00$55.50Oct 7$0.10$0.4036%4.00
$53.00$54.00$55.00Nov 20$0.06$0.9413%15.67
$55.00$55.50$56.00Oct 7$0.09$0.4133%4.56
$55.50$56.00$56.50Oct 7$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$55.50$56.00Oct 7$0.08$0.4233%5.25
$51.00$52.00$53.00Oct 30$0.06$0.9414%15.67
$54.00$54.50$55.00Oct 9$0.05$0.4522%9.00
$54.00$54.50$55.00Oct 7$0.08$0.4230%5.25
$54.00$55.00$56.00Nov 20$0.06$0.9412%15.67

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 $-0.21, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.501:2Oct 14-$0.21$4.29
$47.00$50.001:2Oct 12-$2.11$0.89
$54.50$55.001:2Oct 7-$0.13$0.37
$57.00$58.001:2Oct 21-$0.18$0.82
$54.00$54.501:2Oct 7-$0.36$0.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 13-$1.18$3.82
$55.50$55.001:2Oct 7-$0.10$0.40
$53.00$52.001:2Oct 19-$0.08$0.92
$56.00$55.501:2Oct 7-$0.32$0.18
$47.00$45.001:2Nov 13-$0.06$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.02%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.210.471.8%4.02%5.78%482.5K
$57.00Nov 20$1.830.413.6%3.33%6.91%423.4K
$58.00Nov 20$1.520.365.4%2.76%8.16%72.6K
$59.00Nov 20$1.250.317.2%2.27%9.49%1192.8K
$55.50Nov 13$2.190.490.8%3.98%4.83%307
$56.00Nov 13$1.960.461.8%3.56%5.32%--75
$60.00Nov 20$1.040.279.0%1.89%10.92%42516.5K
$57.00Nov 13$1.580.403.6%2.87%6.45%--122
$57.50Nov 13$1.420.374.5%2.58%7.07%14
$58.00Nov 13$1.280.345.4%2.33%7.72%--25

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 44,772
Total Puts 29,446
Put/Call Ratio 0.66
Net Difference 15,326

Prior's Put/Call Breakdown

Total Calls 46,951
Total Puts 39,067
Put/Call Ratio 0.83
Net Difference 7,884

Prior 7-Day Put/Call Summary

Total Calls 1,040,556
Total Puts 680,514
Average Put/Call Ratio 0.67
Ratio Trend Falling

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