Tour v531
SLV
iShares Silver Trust
$55.00 -0.24%
◀ 10/6 10:40 ▶

Option Volume

Detail
ℹ
Current (10/06 10:40am) 76,694
Calls: 46,113 (60%)
Puts: 30,581 (40%)
Prior (10/05) 89,191
Calls: 48,839 (55%)
Puts: 40,352 (45%)
Current vs Prior -14.01%
Calls: -5.58% (Calls)
Puts: -24.21% (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 -68.81%
Calls: -68.98%
Puts: -68.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 10:40am) $5.67M
Calls: $4.54M (80%)
Puts: $1.13M (20%)
Prior (10/05) $5.93M
Calls: $3.05M (51%)
Puts: $2.88M (49%)
Current vs Prior -4.36%
Calls: +49.06%
Puts: -60.83%
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 -74.24%
Calls: -56.38%
Puts: -90.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 10:40am) 0.66
Prior (10/05) 0.83
Current vs Prior -19.73%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -0.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 10:40am) 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 1.51% | 2.42%2.42% | 4.05%4.05% | 9.24%
Prior 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs Prior -35.00% | -22.49%-22.49% | -15.65%-15.65% | -12.21%
Prior 7-Day Avg 2.11% | 3.10%2.50% | 4.57%5.98% | 11.43%
Current vs 7-Day Avg -28.37% | -22.01%-3.17% | -11.34%-32.15% | -19.17%
Prior 7-Day Eod 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs 7-Day Eod -35.00% | -22.49%-22.49% | -15.65%-15.65% | -12.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.40% | 3.74%
Calls: 9.30% | 4.35%
Puts: 7.50% | 3.13%
Prior 6.30% | 5.27%
Calls: 6.90% | 6.10%
Puts: 5.71% | 4.44%
Current vs Prior +33.33% | -29.03%
Prior 7-Day Avg 6.67% | 5.76%
Calls: 6.70% | 6.04%
Puts: 6.64% | 5.47%
Current vs 7-Day Avg +26.02% | -35.07%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.54M) vs puts ($1.13M). Bullish P/C ratio of 0.66. Call-heavy open interest (1,140,894 calls vs 423,348 puts) suggests bullish positioning. Rising open interest (up 50%) 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 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
10:40BULLISHBULLISHBULLISH
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 451 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 1610.0510.15$10.101.0%--0.99304
$47.00Nov 208.508.60$8.551.2%--0.9053
$58.00Nov 201.521.54$1.531.3%80.362.6K
$48.00Nov 207.607.70$7.651.3%--0.8856
$44.00Oct 1611.0011.15$11.081.4%--0.9917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 145.005.05$5.031.0%10.9361
$64.00Nov 209.259.35$9.301.1%10.851.6K
$51.00Nov 200.900.91$0.911.1%2110.231.5K
$66.00Nov 2011.1011.25$11.181.3%40.89177
$56.00Nov 202.942.98$2.961.4%470.531.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 70.100.11$0.119.1%1.1K0.183.6K
$55.50Oct 70.210.22$0.224.5%1.5K0.331.6K
$55.00Oct 70.410.45$0.439.3%9630.521.8K
$58.00Oct 90.050.06$0.0616.7%570.074.6K
$57.50Oct 90.080.09$0.0911.1%550.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 70.050.06$0.0616.7%1310.101.1K
$54.00Oct 70.100.11$0.119.1%4700.17654
$54.50Oct 70.200.22$0.219.5%1.1K0.31932
$55.00Oct 70.380.41$0.407.5%7410.491.0K
$53.00Oct 90.110.12$0.128.3%860.121.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 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
$45.00Oct 910.0010.15$10.071.5%661.0041
$46.00Oct 99.009.15$9.071.7%661.0025
$46.50Oct 98.508.65$8.571.8%461.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 72.923.05$2.994.3%101.0059
$58.50Oct 73.403.55$3.474.3%101.0022
$59.00Oct 73.904.05$3.973.8%181.0070
$59.50Oct 74.404.55$4.473.4%241.0064
$60.00Oct 74.955.05$5.002.0%441.0084

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 72.0K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Oct 70.000.01$0.01100.0%6.5K0.015
$64.00Oct 70.000.01$0.01100.0%6.5K0.0132
$62.00Oct 70.000.02$0.01200.0%1.8K0.01341
$55.50Oct 70.210.22$0.224.5%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%4.7K0.00--
$45.00Oct 70.000.01$0.01100.0%4.7K0.008
$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 7.6%, max 12.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2034.9%31.2%12.0%1561.6K
$54.50Oct 7Nov 633.3%30.7%8.5%208618
$55.00Oct 7Nov 2032.0%31.1%3.0%1.0K11.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2034.9%31.2%12.0%8433.9K
$54.50Oct 7Nov 1333.3%31.2%6.9%1.2K1.0K
$55.00Oct 7Nov 2032.0%31.1%3.0%97516.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 0.67, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$57.00Oct 21$2.02$1.98$2.0274%0.98$55.02
$62.00$63.00Nov 20$0.11$0.89$0.1120%8.09$62.11
$58.00$59.00Nov 20$0.26$0.74$0.2636%2.85$58.26
$61.00$62.00Nov 20$0.14$0.86$0.1423%6.14$61.14
$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$0.6093%0.67$62.40
$63.50$63.00Oct 30$0.30$0.20$0.3091%0.67$63.20
$63.00$62.50Oct 30$0.30$0.20$0.3090%0.67$62.70
$57.50$57.00Oct 30$0.28$0.22$0.2868%0.79$57.22
$53.00$52.50Oct 23$0.11$0.39$0.1127%3.55$52.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.05, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 9$0.17$0.17$0.3360%0.52$55.67
$56.00$56.50Oct 14$0.16$0.16$0.3464%0.47$56.16
$56.00$57.50Oct 19$0.41$0.41$1.0961%0.38$56.41
$55.50$56.00Oct 7$0.11$0.11$0.3967%0.28$55.61
$56.00$56.50Oct 12$0.13$0.13$0.3768%0.35$56.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$47.00Oct 19$0.22$0.22$4.7885%0.05$51.78
$53.00$52.00Nov 20$0.35$0.35$0.6565%0.54$52.65
$54.00$53.00Oct 30$0.36$0.36$0.6461%0.56$53.64
$54.00$53.00Nov 20$0.40$0.40$0.6059%0.67$53.60
$51.00$50.00Nov 20$0.22$0.22$0.7876%0.28$50.78

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$0.2433.3%31.6%
$55.00Oct 7Oct 9$0.2632.0%31.6%
$55.50Oct 7Oct 9$0.2532.3%32.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 7Oct 9$0.2133.3%31.6%
$55.00Oct 7Oct 9$0.2432.0%31.6%
$55.50Oct 7Oct 9$0.2132.3%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.51% of stock, avg 6.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 7$0.43$0.40$0.83$54.17$55.831.51%
$55.50Oct 7$0.22$0.70$0.92$54.58$56.421.67%
$54.50Oct 7$0.74$0.21$0.95$53.55$55.451.73%
$56.00Oct 7$0.11$1.08$1.19$54.81$57.192.16%
$54.00Oct 7$1.13$0.11$1.24$52.76$55.242.25%
$55.00Oct 9$0.69$0.64$1.33$53.67$56.332.42%
$55.50Oct 9$0.47$0.91$1.38$54.12$56.882.51%
$54.50Oct 9$0.98$0.42$1.40$53.10$55.902.55%
$55.00Oct 12$0.79$0.74$1.53$53.47$56.532.78%
$56.00Oct 9$0.30$1.24$1.54$54.46$57.542.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 264 found (cheapest 0.16% of stock, avg 3.19%)

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$0.11$0.14$53.86$57.14
$56.50$54.00Oct 7$0.05$0.11$0.16$53.84$56.66
$56.00$53.50Oct 7$0.11$0.06$0.17$53.33$56.17
$57.50$53.00Oct 9$0.09$0.12$0.21$52.79$57.71
$56.00$54.00Oct 7$0.11$0.11$0.22$53.78$56.22
$57.00$53.00Oct 9$0.13$0.12$0.25$52.75$57.25
$57.50$53.50Oct 9$0.09$0.18$0.27$53.23$57.77
$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. 69 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5259/60Nov 13$0.27$0.2341%1.17$52.23$59.27
52/5358/58Nov 6$0.29$0.2136%1.38$52.71$58.29
52/5258/58Nov 13$0.29$0.2136%1.38$52.21$58.29
52/5359/60Nov 13$0.28$0.2237%1.27$52.72$59.28
52/5358/59Nov 6$0.27$0.2339%1.17$52.73$58.77
53/5457/58Oct 23$0.28$0.2237%1.27$53.22$57.28
51/5259/60Nov 13$0.23$0.2746%0.85$51.27$59.23
52/5358/58Nov 13$0.30$0.2032%1.50$52.70$58.30
52/5258/59Nov 13$0.27$0.2338%1.17$52.23$58.77
54/5456/57Oct 16$0.29$0.2134%1.38$53.71$56.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$50.00$52.00Oct 23$0.14$1.8615%13.29
$55.50$56.00$56.50Oct 7$0.05$0.4524%9.00
$55.00$55.50$56.00Oct 9$0.05$0.4522%9.00
$54.00$54.50$55.00Oct 7$0.08$0.4231%5.25
$54.50$55.00$55.50Oct 7$0.10$0.4037%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$55.50$56.00Oct 7$0.08$0.4233%5.25
$54.50$55.00$55.50Oct 9$0.05$0.4524%9.00
$53.00$54.00$55.00Oct 30$0.09$0.9118%10.11
$53.50$54.00$54.50Oct 7$0.05$0.4521%9.00
$55.50$56.00$56.50Oct 7$0.06$0.4424%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. 191 found (best net $-0.19, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.501:2Oct 14-$0.19$4.31
$47.00$50.001:2Oct 12-$2.09$0.91
$56.00$57.501:2Oct 19$0.00$1.50
$54.50$55.001:2Oct 7-$0.12$0.38
$50.00$52.001:2Oct 23-$1.72$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 13-$1.12$3.88
$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
$53.00$52.001:2Oct 21-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.02%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.210.471.8%4.02%5.84%482.5K
$55.00Nov 20$2.650.520.0%4.82%4.82%769.9K
$57.00Nov 20$1.830.413.6%3.33%6.96%423.4K
$58.00Nov 20$1.520.365.5%2.76%8.22%82.6K
$59.00Nov 20$1.260.317.3%2.29%9.56%1282.8K
$56.00Nov 13$1.970.461.8%3.58%5.40%--75
$55.50Nov 13$2.180.490.9%3.96%4.87%307
$55.00Nov 13$2.420.520.0%4.40%4.40%1039
$57.00Nov 13$1.600.403.6%2.91%6.55%--122
$60.00Nov 20$1.040.279.1%1.89%10.98%42716.5K

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 46,113
Total Puts 30,581
Put/Call Ratio 0.66
Net Difference 15,532

Prior's Put/Call Breakdown

Total Calls 48,839
Total Puts 40,352
Put/Call Ratio 0.83
Net Difference 8,487

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