Tour v531
SLV
iShares Silver Trust
$55.11 -0.04%
◀ 10/6 11:00 ▶

Option Volume

Detail
ℹ
Current (10/06 11:00am) 84,764
Calls: 50,968 (60%)
Puts: 33,796 (40%)
Prior (10/05) 107,380
Calls: 59,633 (56%)
Puts: 47,747 (44%)
Current vs Prior -21.06%
Calls: -14.53% (Calls)
Puts: -29.22% (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 -65.52%
Calls: -65.71%
Puts: -65.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 11:00am) $6.87M
Calls: $5.58M (81%)
Puts: $1.29M (19%)
Prior (10/05) $6.91M
Calls: $3.66M (53%)
Puts: $3.24M (47%)
Current vs Prior -0.57%
Calls: +52.32%
Puts: -60.29%
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 -68.82%
Calls: -46.44%
Puts: -88.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 11:00am) 0.66
Prior (10/05) 0.80
Current vs Prior -17.19%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -0.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 11:00am) 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% | 2.85%2.85% | 4.50%4.50% | 10.20%
Prior 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs Prior -14.81% | -8.69%-8.69% | -6.38%-6.38% | -3.07%
Prior 7-Day Avg 2.11% | 3.10%2.50% | 4.57%5.98% | 11.43%
Current vs 7-Day Avg -6.11% | -8.12%+14.08% | -1.60%-24.69% | -10.76%
Prior 7-Day Eod 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs 7-Day Eod -14.81% | -8.69%-8.69% | -6.38%-6.38% | -3.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.73% | 2.56%
Calls: 4.35% | 2.78%
Puts: 11.11% | 2.35%
Prior 6.30% | 5.27%
Calls: 6.90% | 6.10%
Puts: 5.71% | 4.44%
Current vs Prior +22.70% | -51.42%
Prior 7-Day Avg 6.67% | 5.76%
Calls: 6.70% | 6.04%
Puts: 6.64% | 5.47%
Current vs 7-Day Avg +15.97% | -55.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($5.58M) vs puts ($1.29M). 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 BULLISH
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
11:00BULLISHBULLISHBULLISH
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 453 of results (avg 3.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 2010.4010.55$10.481.4%--0.93582
$49.00Nov 206.806.90$6.851.5%760.8548
$45.00Oct 3010.2010.35$10.271.5%--1.0014
$45.00Oct 2310.1510.30$10.231.5%--1.0049
$55.00Nov 202.702.74$2.721.5%780.539.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 202.882.92$2.901.4%470.531.4K
$62.00Nov 67.107.20$7.151.4%--0.8625
$65.00Nov 1310.0010.15$10.071.5%--0.8910
$61.50Nov 66.656.75$6.701.5%--0.8410
$54.50Nov 131.901.93$1.921.6%1500.4472

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 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%1.7K0.351.6K
$55.00Oct 70.450.47$0.464.3%1.1K0.551.8K
$58.00Oct 90.050.06$0.0616.7%620.074.6K
$57.50Oct 90.080.09$0.0911.1%2600.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.080.09$0.0911.1%5360.15654
$54.50Oct 70.170.19$0.1811.1%1.3K0.28932
$55.00Oct 70.340.36$0.355.7%8610.451.0K
$52.50Oct 90.060.07$0.0714.3%310.08255
$53.50Oct 90.150.17$0.1612.5%1400.17707

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 710.5010.70$10.601.9%1191.00168
$45.00Oct 710.0010.20$10.102.0%1881.00156
$45.50Oct 79.509.70$9.602.1%1681.0095
$46.00Oct 79.009.20$9.102.2%2301.00107
$46.50Oct 78.508.70$8.602.3%1671.0079
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 78.809.00$8.902.2%110.99--
$62.00Oct 76.807.00$6.902.9%220.99--
$62.50Oct 77.307.50$7.402.7%260.99--
$63.00Oct 77.808.00$7.902.5%180.99--
$63.50Oct 78.308.50$8.402.4%180.99--

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 79.8K, 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 70.220.23$0.234.3%1.7K0.351.6K
$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
$46.00Oct 70.000.02$0.01200.0%2.7K0.013
$50.50Oct 70.000.01$0.01100.0%2.5K0.01206
$50.00Oct 70.000.01$0.01100.0%2.5K0.0192

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 4.5%, max 9.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 632.9%30.9%6.5%219618
$55.00Oct 7Nov 2031.3%31.1%0.5%1.1K11.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2034.2%31.2%9.5%1.0K3.9K
$54.50Oct 7Nov 1332.9%31.1%5.7%1.4K1.0K
$55.00Oct 7Nov 2031.3%31.1%0.5%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 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$57.00Oct 21$2.07$1.93$2.0775%0.93$55.07
$61.00$62.00Nov 20$0.14$0.86$0.1423%6.14$61.14
$57.00$58.00Nov 20$0.32$0.68$0.3241%2.13$57.32
$60.00$61.00Nov 20$0.18$0.82$0.1827%4.56$60.18
$56.00$57.00Nov 20$0.38$0.62$0.3847%1.63$56.38
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
$57.50$57.00Oct 30$0.30$0.20$0.3068%0.67$57.20
$52.50$52.00Nov 6$0.12$0.38$0.1228%3.17$52.38
$56.00$55.50Oct 9$0.32$0.18$0.3270%0.56$55.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.04, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 7$0.12$0.12$0.3865%0.32$55.62
$55.50$56.00Oct 12$0.19$0.19$0.3157%0.61$55.69
$56.00$56.50Oct 12$0.14$0.14$0.3667%0.39$56.14
$56.00$56.50Oct 9$0.12$0.12$0.3870%0.32$56.12
$55.50$56.00Oct 16$0.21$0.21$0.2954%0.72$55.71
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$0.67$0.67$1.3353%0.50$54.33
$53.00$52.00Nov 20$0.34$0.34$0.6666%0.52$52.66
$55.00$54.00Nov 20$0.47$0.47$0.5353%0.89$54.53
$54.00$53.00Nov 20$0.40$0.40$0.6059%0.67$53.60

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

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 7Oct 9$0.2631.3%31.1%
$55.50Oct 7Oct 9$0.2630.6%32.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 7Oct 9$0.2431.3%31.1%
$55.50Oct 7Oct 9$0.2230.6%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 1.47% of stock, avg 6.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 7$0.46$0.35$0.81$54.19$55.811.47%
$55.50Oct 7$0.23$0.63$0.86$54.64$56.361.56%
$54.50Oct 7$0.80$0.18$0.98$53.52$55.481.78%
$56.00Oct 7$0.11$0.99$1.10$54.90$57.102.00%
$54.00Oct 7$1.20$0.09$1.29$52.71$55.292.34%
$55.00Oct 9$0.72$0.59$1.31$53.69$56.312.38%
$55.50Oct 9$0.49$0.85$1.34$54.16$56.842.43%
$54.50Oct 9$1.03$0.39$1.42$53.08$55.922.58%
$56.00Oct 9$0.32$1.17$1.49$54.51$57.492.70%
$56.50Oct 7$0.05$1.45$1.50$55.00$58.002.72%

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$0.09$0.12$53.88$57.12
$56.50$54.00Oct 7$0.05$0.09$0.14$53.86$56.64
$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$0.09$0.20$53.80$56.20
$57.00$53.00Oct 9$0.13$0.11$0.24$52.76$57.24
$57.50$53.50Oct 9$0.09$0.16$0.25$53.25$57.75
$57.00$54.50Oct 7$0.03$0.18$0.21$54.29$57.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.63, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5358/58Nov 13$0.31$0.1932%1.63$52.69$58.31
52/5358/58Nov 6$0.29$0.2136%1.38$52.71$58.29
51/5258/58Nov 13$0.26$0.2442%1.08$51.24$58.26
52/5258/58Nov 13$0.29$0.2136%1.38$52.21$58.29
52/5359/60Nov 13$0.28$0.2238%1.27$52.72$59.28
52/5358/59Nov 6$0.27$0.2339%1.17$52.73$58.77
51/5259/60Nov 13$0.23$0.2747%0.85$51.27$59.23
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
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 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$54.00$55.00Oct 30$0.06$0.9418%15.67
$54.00$54.50$55.00Oct 7$0.06$0.4431%7.33
$53.00$54.00$55.00Nov 20$0.05$0.9513%19.00
$51.00$52.00$53.00Nov 6$0.05$0.9512%19.00
$55.50$56.00$56.50Oct 7$0.06$0.4425%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$55.50$56.00Oct 7$0.08$0.4236%5.25
$54.00$54.50$55.00Oct 7$0.08$0.4230%5.25
$54.50$55.00$55.50Oct 9$0.06$0.4424%7.33
$53.00$54.00$55.00Oct 30$0.09$0.9118%10.11
$55.00$55.50$56.00Oct 9$0.06$0.4423%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. 193 found (best net $-0.25, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.501:2Oct 14-$0.25$4.25
$47.00$50.001:2Oct 12-$2.17$0.83
$56.00$57.501:2Oct 19$0.00$1.50
$54.50$55.001:2Oct 7-$0.12$0.38
$57.00$58.001:2Oct 21-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 13-$1.09$3.91
$55.50$55.001:2Oct 7-$0.07$0.43
$56.00$55.501:2Oct 7-$0.27$0.23
$53.00$52.001:2Oct 19-$0.07$0.93
$53.00$52.001:2Oct 21-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.06%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.240.471.6%4.06%5.68%592.5K
$57.00Nov 20$1.860.413.4%3.38%6.80%423.4K
$58.00Nov 20$1.540.365.2%2.79%8.04%372.6K
$59.00Nov 20$1.270.317.1%2.30%9.36%1302.8K
$55.50Nov 13$2.230.500.7%4.05%4.75%307
$56.00Nov 13$2.010.461.6%3.65%5.26%--75
$57.00Nov 13$1.620.403.4%2.94%6.37%--122
$60.00Nov 20$1.050.278.9%1.91%10.78%47616.5K
$57.50Nov 13$1.460.374.3%2.65%6.99%14
$58.00Nov 13$1.310.345.2%2.38%7.62%--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 50,968
Total Puts 33,796
Put/Call Ratio 0.66
Net Difference 17,172

Prior's Put/Call Breakdown

Total Calls 59,633
Total Puts 47,747
Put/Call Ratio 0.80
Net Difference 11,886

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