Tour v531
SLV
iShares Silver Trust
$55.03 -0.18%
◀ 10/6 10:50 ▶

Option Volume

Detail
ℹ
Current (10/06 10:50am) 79,711
Calls: 47,770 (60%)
Puts: 31,941 (40%)
Prior (10/05) 93,875
Calls: 51,536 (55%)
Puts: 42,339 (45%)
Current vs Prior -15.09%
Calls: -7.31% (Calls)
Puts: -24.56% (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 -67.58%
Calls: -67.86%
Puts: -67.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 10:50am) $6.29M
Calls: $5.08M (81%)
Puts: $1.22M (19%)
Prior (10/05) $6.42M
Calls: $3.28M (51%)
Puts: $3.14M (49%)
Current vs Prior -1.99%
Calls: +54.80%
Puts: -61.22%
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 -71.42%
Calls: -51.27%
Puts: -89.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 10:50am) 0.67
Prior (10/05) 0.82
Current vs Prior -18.61%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -0.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 10:50am) 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% | 2.91%2.91% | 4.54%4.54% | 10.25%
Prior 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs Prior -12.33% | -6.79%-6.79% | -5.47%-5.47% | -2.56%
Prior 7-Day Avg 2.11% | 3.10%2.50% | 4.57%5.98% | 11.43%
Current vs 7-Day Avg -3.37% | -6.21%+16.45% | -0.64%-23.96% | -10.29%
Prior 7-Day Eod 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs 7-Day Eod -12.33% | -6.79%-6.79% | -5.47%-5.47% | -2.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.33% | 2.93%
Calls: 9.52% | 1.45%
Puts: 7.14% | 4.40%
Prior 6.30% | 5.27%
Calls: 6.90% | 6.10%
Puts: 5.71% | 4.44%
Current vs Prior +32.22% | -44.40%
Prior 7-Day Avg 6.67% | 5.76%
Calls: 6.70% | 6.04%
Puts: 6.64% | 5.47%
Current vs 7-Day Avg +24.97% | -49.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($5.08M) vs puts ($1.22M). Bullish P/C ratio of 0.67. 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
10:50BULLISHBULLISHBULLISH
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 452 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 201.261.27$1.270.8%1290.312.8K
$61.00Nov 200.870.88$0.881.1%280.234.8K
$48.00Nov 207.607.70$7.651.3%--0.8856
$44.50Oct 710.4510.60$10.521.4%1191.00168
$55.00Oct 90.680.69$0.691.4%2780.513.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 200.900.91$0.911.1%2210.231.5K
$55.00Nov 202.392.42$2.411.2%2360.4815.6K
$66.00Nov 2011.1011.25$11.181.3%40.89177
$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. 195 found (avg $0.40, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 70.090.10$0.1010.0%1.2K0.173.6K
$55.50Oct 70.200.21$0.214.8%1.6K0.331.6K
$55.00Oct 70.400.44$0.429.5%9940.521.8K
$57.50Oct 90.070.08$0.0812.5%2550.091.8K
$57.00Oct 90.110.12$0.128.3%2530.132.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 70.050.06$0.0616.7%1310.101.1K
$54.00Oct 70.100.11$0.119.1%4840.17654
$54.50Oct 70.200.22$0.219.5%1.3K0.31932
$55.00Oct 70.380.41$0.407.5%7820.481.0K
$53.00Oct 90.110.12$0.128.3%870.121.3K

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
$45.50Oct 79.459.60$9.521.6%1681.0095
$46.00Oct 78.959.10$9.021.7%2301.00107
$46.50Oct 78.458.60$8.521.8%1671.0079
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 94.905.05$4.973.0%21.00757
$60.50Oct 95.405.55$5.482.7%41.00138
$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. 483 active (total vol 74.8K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Oct 70.000.01$0.01100.0%6.7K0.015
$64.00Oct 70.000.01$0.01100.0%6.7K0.0132
$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%1.4K0.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 70.000.01$0.01100.0%4.9K0.00--
$45.00Oct 70.000.01$0.01100.0%4.9K0.008
$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 7.5%, max 12.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2035.0%31.3%12.0%1571.6K
$54.50Oct 7Nov 633.4%31.0%7.9%208618
$55.00Oct 7Nov 2032.1%31.2%3.0%1.1K11.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2035.0%31.3%12.0%8573.9K
$54.50Oct 7Nov 1333.4%31.2%7.0%1.4K1.0K
$55.00Oct 7Nov 2032.1%31.2%3.0%1.0K16.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 0.67, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$61.00Nov 20$0.17$0.83$0.1726%4.88$60.17
$53.00$57.00Oct 21$2.02$1.98$2.0274%0.98$55.02
$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
$59.00$60.00Nov 20$0.22$0.78$0.2231%3.55$59.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Oct 23$0.60$0.40$0.6094%0.67$62.40
$63.50$63.00Oct 30$0.30$0.20$0.3092%0.67$63.20
$63.00$62.50Oct 30$0.30$0.20$0.3091%0.67$62.70
$57.50$57.00Oct 30$0.31$0.19$0.3168%0.61$57.19
$56.00$55.50Oct 9$0.33$0.17$0.3371%0.52$55.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.05, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 7$0.11$0.11$0.3967%0.28$55.61
$56.00$56.50Oct 9$0.11$0.11$0.3971%0.28$56.11
$56.00$56.50Oct 12$0.13$0.13$0.3768%0.35$56.13
$56.50$57.00Oct 14$0.12$0.12$0.3871%0.32$56.62
$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$4.7885%0.05$51.78
$55.00$53.00Oct 19$0.70$0.70$1.3051%0.54$54.30
$54.00$53.00Nov 20$0.41$0.41$0.5959%0.69$53.59
$55.00$54.00Nov 20$0.48$0.48$0.5252%0.92$54.52
$53.00$52.00Nov 20$0.34$0.34$0.6665%0.52$52.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.24, cheapest $0.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 7Oct 9$0.2433.4%32.0%
$55.00Oct 7Oct 9$0.2732.1%31.5%
$55.50Oct 7Oct 9$0.2532.0%32.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 7Oct 9$0.2233.4%32.0%
$55.00Oct 7Oct 9$0.2432.1%31.5%
$55.50Oct 7Oct 9$0.2132.0%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.49% of stock, avg 6.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 7$0.42$0.40$0.82$54.18$55.821.49%
$55.50Oct 7$0.21$0.70$0.91$54.59$56.411.65%
$54.50Oct 7$0.74$0.21$0.95$53.55$55.451.73%
$56.00Oct 7$0.10$1.08$1.18$54.82$57.182.14%
$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$0.46$0.91$1.37$54.13$56.872.49%
$54.50Oct 9$0.98$0.43$1.41$53.09$55.912.56%
$56.00Oct 9$0.30$1.24$1.54$54.46$57.542.80%
$55.00Oct 12$0.80$0.74$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 3.20%)

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
$56.00$53.50Oct 7$0.10$0.06$0.16$53.34$56.16
$56.50$54.00Oct 7$0.05$0.11$0.16$53.84$56.66
$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$0.18$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. 73 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
52/5258/59Nov 13$0.28$0.2238%1.27$52.22$58.78
52/5258/58Nov 6$0.27$0.2340%1.17$52.23$58.27
52/5258/58Nov 13$0.29$0.2136%1.38$52.21$58.29
52/5358/59Nov 6$0.27$0.2339%1.17$52.73$58.77
53/5458/58Oct 23$0.26$0.2441%1.08$53.24$57.76
52/5258/59Nov 6$0.25$0.2542%1.00$52.25$58.75
51/5259/60Nov 13$0.23$0.2747%0.85$51.27$59.23
53/5456/57Oct 16$0.26$0.2440%1.08$53.24$56.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 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$54.00Nov 20$0.05$0.9512%19.00
$53.00$54.00$55.00Nov 13$0.06$0.9414%15.67
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$55.50$56.00Oct 7$0.08$0.4234%5.25
$52.00$53.00$54.00Oct 30$0.07$0.9316%13.29
$53.50$54.00$54.50Oct 7$0.05$0.4521%9.00
$54.50$55.00$55.50Oct 9$0.06$0.4424%7.33
$55.00$55.50$56.00Oct 9$0.06$0.4422%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. 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-$2.11$0.89
$56.00$57.501:2Oct 19-$0.01$1.49
$54.50$55.001:2Oct 7-$0.10$0.40
$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-$0.10$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. 134 found (best yield 4.02%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.210.471.8%4.02%5.78%502.5K
$57.00Nov 20$1.830.413.6%3.33%6.91%423.4K
$58.00Nov 20$1.520.365.4%2.76%8.16%102.6K
$59.00Nov 20$1.260.317.2%2.29%9.50%1292.8K
$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%44816.5K
$57.00Nov 13$1.590.403.6%2.89%6.47%--122
$57.50Nov 13$1.430.374.5%2.60%7.09%14
$58.00Nov 13$1.290.345.4%2.34%7.74%--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 47,770
Total Puts 31,941
Put/Call Ratio 0.67
Net Difference 15,829

Prior's Put/Call Breakdown

Total Calls 51,536
Total Puts 42,339
Put/Call Ratio 0.82
Net Difference 9,197

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