Tour v531
SLV
iShares Silver Trust
$55.06 -0.12%
◀ 10/6 10:55 ▶

Option Volume

Detail
ℹ
Current (10/06 10:55am) 82,307
Calls: 49,230 (60%)
Puts: 33,077 (40%)
Prior (10/05) 98,881
Calls: 54,249 (55%)
Puts: 44,632 (45%)
Current vs Prior -16.76%
Calls: -9.25% (Calls)
Puts: -25.89% (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 -66.52%
Calls: -66.88%
Puts: -65.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 10:55am) $6.63M
Calls: $5.37M (81%)
Puts: $1.26M (19%)
Prior (10/05) $6.66M
Calls: $3.51M (53%)
Puts: $3.15M (47%)
Current vs Prior -0.38%
Calls: +53.33%
Puts: -60.10%
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 -69.88%
Calls: -48.40%
Puts: -89.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 10:55am) 0.67
Prior (10/05) 0.82
Current vs Prior -18.33%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +0.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 10:55am) 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 1.98% | 2.89%2.89% | 4.52%4.52% | 10.23%
Prior 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs Prior -14.74% | -7.44%-7.44% | -5.92%-5.92% | -2.81%
Prior 7-Day Avg 2.11% | 3.10%2.50% | 4.57%5.98% | 11.43%
Current vs 7-Day Avg -6.03% | -6.87%+15.64% | -1.11%-24.32% | -10.52%
Prior 7-Day Eod 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs 7-Day Eod -14.74% | -7.44%-7.44% | -5.92%-5.92% | -2.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.79% | 4.52%
Calls: 4.44% | 5.63%
Puts: 3.13% | 3.41%
Prior 6.30% | 5.27%
Calls: 6.90% | 6.10%
Puts: 5.71% | 4.44%
Current vs Prior -39.84% | -14.23%
Prior 7-Day Avg 6.67% | 5.76%
Calls: 6.70% | 6.04%
Puts: 6.64% | 5.47%
Current vs 7-Day Avg -43.14% | -21.53%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($5.37M) vs puts ($1.26M). 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
10:55BULLISHBULLISHBULLISH
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 449 of results (avg 3.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 201.531.55$1.541.3%370.362.6K
$44.50Oct 710.5010.65$10.581.4%1191.00168
$45.00Nov 2010.4010.55$10.481.4%--0.93582
$45.00Nov 610.2510.40$10.331.5%--0.9695
$45.00Oct 3010.2010.35$10.271.5%--0.9714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 202.362.39$2.381.3%2370.4715.6K
$53.00Nov 201.481.50$1.491.3%120.343.6K
$66.00Nov 2011.0511.20$11.131.3%40.89177
$66.00Oct 1610.8511.00$10.931.4%71.00710
$65.00Nov 2010.1010.25$10.181.5%50.873.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 198 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 70.100.11$0.119.1%1.2K0.193.6K
$55.50Oct 70.220.23$0.234.3%1.6K0.341.6K
$55.00Oct 70.440.46$0.454.4%1.0K0.531.8K
$58.00Oct 90.050.06$0.0616.7%620.074.6K
$57.50Oct 90.080.09$0.0911.1%2550.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.090.10$0.1010.0%4880.16654
$54.50Oct 70.190.20$0.205.0%1.3K0.29932
$55.00Oct 70.360.38$0.375.4%8470.471.0K
$53.00Oct 90.100.11$0.119.1%900.121.3K
$53.50Oct 90.160.18$0.1711.8%1400.18707

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
$45.00Oct 910.0510.20$10.131.5%661.0041
$44.50Oct 710.5010.65$10.581.4%1191.00168
$45.00Oct 710.0010.15$10.071.5%1881.00156
$46.00Oct 99.059.20$9.131.6%661.0025
$46.50Oct 98.558.70$8.631.7%461.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 72.862.98$2.924.1%121.0059
$58.50Oct 73.353.50$3.434.4%101.0022
$59.00Oct 73.854.00$3.933.8%191.0070
$59.50Oct 74.354.50$4.433.4%241.0064
$60.00Oct 74.855.00$4.933.0%491.0084

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 77.3K, 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 70.220.23$0.234.3%1.6K0.341.6K
$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%2.5K0.013

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 6.4%, max 10.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2034.5%31.2%10.7%1571.6K
$54.50Oct 7Nov 633.0%30.8%7.4%219618
$55.00Oct 7Nov 2031.5%31.1%1.5%1.1K11.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2034.5%31.2%10.7%9613.9K
$54.50Oct 7Nov 1333.0%31.0%6.6%1.4K1.0K
$55.00Oct 7Nov 2031.5%31.1%1.5%1.1K16.6K

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 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$57.00Oct 21$2.05$1.95$2.0575%0.95$55.05
$59.00$60.00Nov 20$0.21$0.79$0.2131%3.76$59.21
$62.00$63.00Nov 20$0.11$0.89$0.1120%8.09$62.11
$54.00$55.00Nov 20$0.50$0.50$0.5059%1.00$54.50
$60.00$61.00Nov 20$0.18$0.82$0.1827%4.56$60.18
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$0.33$0.17$0.3390%0.52$62.67
$59.50$59.00Oct 30$0.33$0.17$0.3380%0.52$59.17
$57.50$57.00Oct 30$0.27$0.23$0.2768%0.85$57.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.04, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 7$0.12$0.12$0.3866%0.32$55.62
$55.50$56.00Oct 9$0.17$0.17$0.3359%0.52$55.67
$56.00$56.50Oct 14$0.16$0.16$0.3464%0.47$56.16
$55.50$56.00Oct 12$0.18$0.18$0.3258%0.56$55.68
$56.50$57.00Oct 16$0.14$0.14$0.3668%0.39$56.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$47.00Oct 19$0.21$0.21$4.7985%0.04$51.79
$55.00$53.00Oct 19$0.69$0.69$1.3152%0.53$54.31
$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$0.6666%0.52$52.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.25, cheapest $0.24)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 7Oct 9$0.2631.5%31.5%
$55.50Oct 7Oct 9$0.2531.9%32.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 7Oct 9$0.2431.5%31.5%
$55.50Oct 7Oct 9$0.2431.9%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.49% of stock, avg 6.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 7$0.45$0.37$0.82$54.18$55.821.49%
$55.50Oct 7$0.23$0.64$0.87$54.63$56.371.58%
$54.50Oct 7$0.77$0.20$0.97$53.53$55.471.76%
$56.00Oct 7$0.11$1.02$1.13$54.87$57.132.05%
$54.00Oct 7$1.17$0.10$1.27$52.73$55.272.31%
$55.00Oct 9$0.71$0.61$1.32$53.68$56.322.40%
$55.50Oct 9$0.48$0.88$1.36$54.14$56.862.47%
$54.50Oct 9$1.00$0.41$1.41$53.09$55.912.56%
$56.00Oct 9$0.31$1.19$1.50$54.50$57.502.72%
$56.50Oct 7$0.05$1.47$1.52$54.98$58.022.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.13% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$53.50Oct 7$0.03$0.04$0.07$53.43$57.07
$56.50$53.50Oct 7$0.05$0.04$0.09$53.41$56.59
$57.00$54.00Oct 7$0.03$0.10$0.13$53.87$57.13
$56.50$54.00Oct 7$0.05$0.10$0.15$53.85$56.65
$56.00$53.50Oct 7$0.11$0.04$0.15$53.35$56.15
$57.50$53.00Oct 9$0.09$0.11$0.20$52.80$57.70
$56.00$54.00Oct 7$0.11$0.10$0.21$53.79$56.21
$57.00$53.00Oct 9$0.13$0.11$0.24$52.76$57.24
$57.50$53.50Oct 9$0.09$0.17$0.26$53.24$57.76
$57.50$53.00Oct 12$0.13$0.16$0.29$52.71$57.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5359/60Nov 13$0.29$0.2137%1.38$52.71$59.29
52/5259/60Nov 13$0.27$0.2341%1.17$52.23$59.27
51/5259/60Nov 13$0.24$0.2647%0.92$51.26$59.24
52/5358/58Nov 6$0.29$0.2136%1.38$52.71$58.29
52/5358/59Nov 6$0.27$0.2339%1.17$52.73$58.77
53/5456/57Oct 16$0.26$0.2440%1.08$53.24$56.76
52/5358/58Nov 13$0.30$0.2032%1.50$52.70$58.30
54/5456/57Oct 16$0.29$0.2134%1.38$53.71$56.79
52/5259/60Nov 13$0.24$0.2644%0.92$51.76$59.24
52/5357/58Oct 23$0.25$0.2542%1.00$52.75$57.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$54.00$55.00Nov 13$0.05$0.9514%19.00
$54.50$55.00$55.50Oct 7$0.10$0.4037%4.00
$54.00$54.50$55.00Oct 7$0.08$0.4231%5.25
$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$0.07$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
$54.00$54.50$55.00Oct 9$0.05$0.4522%9.00
$54.00$54.50$55.00Oct 12$0.05$0.4520%9.00

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 $-0.23, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.501:2Oct 14-$0.23$4.27
$47.00$50.001:2Oct 12-$2.13$0.87
$56.00$57.501:2Oct 19-$0.01$1.49
$54.50$55.001:2Oct 7-$0.13$0.37
$57.00$58.001:2Oct 21-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 13-$1.06$3.94
$55.50$55.001:2Oct 7-$0.10$0.40
$56.00$55.501:2Oct 7-$0.26$0.24
$53.00$52.001:2Oct 19-$0.07$0.93
$53.00$52.001:2Oct 21-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.05%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.230.471.7%4.05%5.76%592.5K
$57.00Nov 20$1.840.413.5%3.34%6.87%423.4K
$58.00Nov 20$1.530.365.3%2.78%8.12%372.6K
$59.00Nov 20$1.260.317.2%2.29%9.44%1302.8K
$56.00Nov 13$1.990.461.7%3.61%5.32%--75
$55.50Nov 13$2.200.490.8%4.00%4.79%307
$57.00Nov 13$1.610.403.5%2.92%6.45%--122
$60.00Nov 20$1.050.279.0%1.91%10.88%47616.5K
$57.50Nov 13$1.450.374.4%2.63%7.07%14
$58.00Nov 13$1.300.345.3%2.36%7.70%--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 49,230
Total Puts 33,077
Put/Call Ratio 0.67
Net Difference 16,153

Prior's Put/Call Breakdown

Total Calls 54,249
Total Puts 44,632
Put/Call Ratio 0.82
Net Difference 9,617

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