Tour v531
SLV
iShares Silver Trust
$55.01 -0.22%
◀ 10/6 10:45 ▶

Option Volume

Detail
ℹ
Current (10/06 10:45am) 77,797
Calls: 46,759 (60%)
Puts: 31,038 (40%)
Prior (10/05) 91,290
Calls: 50,086 (55%)
Puts: 41,204 (45%)
Current vs Prior -14.78%
Calls: -6.64% (Calls)
Puts: -24.67% (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 -68.36%
Calls: -68.54%
Puts: -68.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 10:45am) $6.01M
Calls: $4.83M (80%)
Puts: $1.18M (20%)
Prior (10/05) $6.17M
Calls: $3.18M (52%)
Puts: $2.99M (48%)
Current vs Prior -2.65%
Calls: +51.55%
Puts: -60.39%
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 -72.71%
Calls: -53.66%
Puts: -89.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 10:45am) 0.66
Prior (10/05) 0.82
Current vs Prior -19.31%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -0.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 10:45am) 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 2.04% | 2.89%2.89% | 4.54%4.54% | 10.25%
Prior 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs Prior -12.31% | -7.36%-7.36% | -5.45%-5.45% | -2.55%
Prior 7-Day Avg 2.11% | 3.10%2.50% | 4.57%5.98% | 11.43%
Current vs 7-Day Avg -3.35% | -6.78%+15.74% | -0.63%-23.95% | -10.28%
Prior 7-Day Eod 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs 7-Day Eod -12.31% | -7.36%-7.36% | -5.45%-5.45% | -2.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.62% | 4.41%
Calls: 9.52% | 4.41%
Puts: 5.71% | 4.40%
Prior 6.30% | 5.27%
Calls: 6.90% | 6.10%
Puts: 5.71% | 4.44%
Current vs Prior +20.95% | -16.32%
Prior 7-Day Avg 6.67% | 5.76%
Calls: 6.70% | 6.04%
Puts: 6.64% | 5.47%
Current vs 7-Day Avg +14.32% | -23.44%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.83M) vs puts ($1.18M). 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
10:45BULLISHBULLISHBULLISH
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 455 of results (avg 3.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Nov 200.860.87$0.871.1%270.234.8K
$44.50Oct 710.4510.60$10.521.4%1191.00168
$45.00Nov 2010.3510.50$10.431.4%--0.93582
$45.00Nov 610.2010.35$10.271.5%--0.9695
$49.00Nov 206.706.80$6.751.5%760.8548
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 200.900.91$0.911.1%2110.231.5K
$55.00Nov 202.392.42$2.411.2%2360.4815.6K
$62.00Nov 207.457.55$7.501.3%20.80725
$66.00Nov 2011.1011.25$11.181.3%40.89177
$56.00Nov 202.952.99$2.971.3%470.531.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.40, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 70.090.10$0.1010.0%1.2K0.183.6K
$55.50Oct 70.200.21$0.214.8%1.6K0.331.6K
$55.00Oct 70.400.44$0.429.5%9830.521.8K
$57.00Oct 90.110.12$0.128.3%2510.142.3K
$58.00Oct 90.050.06$0.0616.7%570.074.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 70.050.06$0.0616.7%1310.101.1K
$54.00Oct 70.100.12$0.1118.2%4760.17654
$54.50Oct 70.210.23$0.229.1%1.2K0.31932
$55.00Oct 70.400.42$0.414.9%7470.491.0K
$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 99.9510.15$10.052.0%661.0041
$45.00Oct 79.9510.10$10.021.5%1881.00156
$46.00Oct 98.959.10$9.021.7%661.0025
$46.50Oct 98.458.65$8.552.3%461.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 72.923.05$2.994.3%121.0059
$58.50Oct 73.403.55$3.474.3%101.0022
$59.00Oct 73.904.05$3.973.8%191.0070
$59.50Oct 74.404.55$4.473.4%241.0064
$60.00Oct 74.905.05$4.973.0%491.0084

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 73.0K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Oct 70.000.03$0.02150.0%6.5K0.015
$64.00Oct 70.000.01$0.01100.0%6.5K0.0132
$62.00Oct 70.000.01$0.01100.0%1.8K0.01341
$55.50Oct 70.200.21$0.214.8%1.6K0.331.6K
$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 8.1%, max 12.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2034.9%31.2%12.2%1571.6K
$54.50Oct 7Nov 633.8%30.9%9.3%208618
$55.00Oct 7Nov 2032.1%31.1%3.2%1.1K11.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2034.9%31.2%12.2%8493.9K
$54.50Oct 7Nov 1333.8%31.2%8.4%1.4K1.0K
$55.00Oct 7Nov 2032.1%31.1%3.2%98316.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 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
$59.00$60.00Nov 20$0.21$0.79$0.2131%3.76$59.21
$56.00$57.00Nov 20$0.37$0.63$0.3746%1.70$56.37
$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$0.6092%0.67$62.40
$63.50$63.00Oct 30$0.30$0.20$0.3090%0.67$63.20
$63.00$62.50Oct 30$0.30$0.20$0.3090%0.67$62.70
$57.50$57.00Oct 30$0.31$0.19$0.3168%0.61$57.19
$55.50$55.00Oct 9$0.26$0.24$0.2660%0.92$55.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.05, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$56.50Oct 14$0.16$0.16$0.3464%0.47$56.16
$55.50$56.00Oct 7$0.11$0.11$0.3967%0.28$55.61
$55.50$56.00Oct 9$0.16$0.16$0.3460%0.47$55.66
$55.50$56.00Oct 12$0.17$0.17$0.3359%0.52$55.67
$55.50$56.00Oct 30$0.22$0.22$0.2852%0.79$55.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$47.00Oct 19$0.22$0.22$4.7885%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$0.34$0.34$0.6665%0.52$52.66
$55.00$54.00Oct 30$0.46$0.46$0.5452%0.85$54.54

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$0.2433.8%32.2%
$55.00Oct 7Oct 9$0.2632.1%31.4%
$55.50Oct 7Oct 9$0.2431.9%32.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 7Oct 9$0.2133.8%32.2%
$55.00Oct 7Oct 9$0.2432.1%31.4%
$55.50Oct 7Oct 9$0.2131.9%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.51% of stock, avg 6.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 7$0.42$0.41$0.83$54.17$55.831.51%
$55.50Oct 7$0.21$0.70$0.91$54.59$56.411.65%
$54.50Oct 7$0.73$0.22$0.95$53.55$55.451.73%
$56.00Oct 7$0.10$1.08$1.18$54.82$57.182.15%
$54.00Oct 7$1.11$0.11$1.22$52.78$55.222.22%
$55.00Oct 9$0.68$0.65$1.33$53.67$56.332.42%
$55.50Oct 9$0.45$0.91$1.36$54.14$56.862.47%
$54.50Oct 9$0.97$0.43$1.40$53.10$55.902.54%
$56.00Oct 9$0.29$1.25$1.54$54.46$57.542.80%
$55.00Oct 12$0.79$0.75$1.54$53.46$56.542.80%

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$0.10$0.06$0.16$53.34$56.16
$57.50$53.00Oct 9$0.08$0.12$0.20$52.80$57.70
$56.00$54.00Oct 7$0.10$0.11$0.21$53.79$56.21
$57.00$53.00Oct 9$0.12$0.12$0.24$52.76$57.24
$57.50$53.50Oct 9$0.08$0.19$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. 71 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/59Nov 13$0.28$0.2238%1.27$52.22$58.78
52/5258/58Nov 13$0.29$0.2136%1.38$52.21$58.29
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
53/5457/58Oct 23$0.28$0.2237%1.27$53.22$57.28
52/5259/60Nov 13$0.26$0.2441%1.08$52.24$59.26
53/5456/57Oct 16$0.26$0.2440%1.08$53.24$56.76
51/5258/59Nov 13$0.24$0.2644%0.92$51.26$58.74
52/5358/58Nov 6$0.28$0.2236%1.27$52.72$58.28
51/5258/58Nov 13$0.25$0.2542%1.00$51.25$58.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.07$0.4331%6.14
$52.00$53.00$54.00Oct 30$0.07$0.9316%13.29
$54.50$55.00$55.50Oct 7$0.10$0.4037%4.00
$55.50$56.00$56.50Oct 7$0.06$0.4424%7.33
$54.50$55.00$55.50Oct 9$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$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
$55.00$55.50$56.00Oct 7$0.09$0.4133%4.56
$54.50$55.00$55.50Oct 12$0.05$0.4520%9.00
$52.00$53.00$54.00Nov 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. 189 found (best net $-0.19, 183 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-$0.01$1.49
$54.50$55.001:2Oct 7-$0.11$0.39
$54.00$54.501:2Oct 7-$0.35$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 13-$1.12$3.88
$55.50$55.001:2Oct 7-$0.12$0.38
$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. 135 found (best yield 4.00%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.200.471.8%4.00%5.80%482.5K
$57.00Nov 20$1.830.413.6%3.33%6.94%423.4K
$58.00Nov 20$1.510.365.4%2.74%8.18%102.6K
$59.00Nov 20$1.250.317.2%2.27%9.53%1282.8K
$56.00Nov 13$1.970.461.8%3.58%5.38%--75
$55.50Nov 13$2.180.490.9%3.96%4.85%307
$57.00Nov 13$1.590.403.6%2.89%6.51%--122
$60.00Nov 20$1.040.279.1%1.89%10.96%42716.5K
$57.50Nov 13$1.430.374.5%2.60%7.13%14
$58.00Nov 13$1.290.345.4%2.35%7.78%--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 46,759
Total Puts 31,038
Put/Call Ratio 0.66
Net Difference 15,721

Prior's Put/Call Breakdown

Total Calls 50,086
Total Puts 41,204
Put/Call Ratio 0.82
Net Difference 8,882

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