Tour v531
SLV
iShares Silver Trust
$55.21 +0.15%
◀ 10/6 11:05 ▶

Option Volume

Detail
ℹ
Current (10/06 11:05am) 89,371
Calls: 54,170 (61%)
Puts: 35,201 (39%)
Prior (10/05) 113,993
Calls: 63,889 (56%)
Puts: 50,104 (44%)
Current vs Prior -21.60%
Calls: -15.21% (Calls)
Puts: -29.74% (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 -63.65%
Calls: -63.56%
Puts: -63.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 11:05am) $7.08M
Calls: $5.77M (81%)
Puts: $1.31M (19%)
Prior (10/05) $7.01M
Calls: $3.64M (52%)
Puts: $3.37M (48%)
Current vs Prior +1.05%
Calls: +58.62%
Puts: -61.12%
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 -67.85%
Calls: -44.60%
Puts: -88.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 11:05am) 0.65
Prior (10/05) 0.78
Current vs Prior -17.14%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -2.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 11:05am) 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 1.92% | 2.86%2.86% | 4.51%4.51% | 10.18%
Prior 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs Prior -17.31% | -8.27%-8.27% | -6.17%-6.17% | -3.24%
Prior 7-Day Avg 2.11% | 3.10%2.50% | 4.57%5.98% | 11.43%
Current vs 7-Day Avg -8.86% | -7.70%+14.60% | -1.38%-24.52% | -10.92%
Prior 7-Day Eod 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs 7-Day Eod -17.31% | -8.27%-8.27% | -6.17%-6.17% | -3.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.78% | 3.17%
Calls: 3.92% | 3.85%
Puts: 3.64% | 2.50%
Prior 6.30% | 5.27%
Calls: 6.90% | 6.10%
Puts: 5.71% | 4.44%
Current vs Prior -40.00% | -39.85%
Prior 7-Day Avg 6.67% | 5.76%
Calls: 6.70% | 6.04%
Puts: 6.64% | 5.47%
Current vs 7-Day Avg -43.29% | -44.97%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($5.77M) vs puts ($1.31M). Bullish P/C ratio of 0.65. 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
11:05BULLISHBULLISHBULLISH
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 451 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 710.6510.80$10.731.4%1211.00168
$45.00Nov 2010.5010.65$10.581.4%--0.93582
$55.00Nov 202.752.79$2.771.4%780.539.9K
$45.00Oct 3010.3010.45$10.381.4%--1.0014
$45.00Oct 2310.2510.40$10.331.5%--0.9849
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 2010.0010.10$10.051.0%50.873.8K
$65.00Oct 169.759.85$9.801.0%31.00762
$55.00Nov 202.302.33$2.321.3%2370.4715.6K
$66.00Oct 1610.7010.85$10.771.4%71.00710
$56.00Nov 202.832.87$2.851.4%470.521.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 70.050.06$0.0616.7%1.9K0.111.7K
$56.00Oct 70.120.13$0.137.7%1.3K0.223.6K
$55.50Oct 70.260.27$0.273.7%1.7K0.381.6K
$58.00Oct 90.050.06$0.0616.7%680.074.6K
$57.50Oct 90.080.09$0.0911.1%2710.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.060.07$0.0714.3%5570.12654
$54.50Oct 70.140.15$0.156.7%1.4K0.24932
$55.00Oct 70.290.32$0.319.7%9020.421.0K
$55.50Oct 70.540.56$0.553.6%1000.62317
$53.50Oct 90.140.16$0.1513.3%1410.16707

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 273 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 710.6510.80$10.731.4%1211.00168
$45.00Oct 710.1510.30$10.231.5%1881.00156
$45.50Oct 79.659.80$9.731.5%1681.0095
$46.00Oct 79.159.30$9.231.6%2321.00107
$46.50Oct 78.658.80$8.731.7%1671.0079
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 94.704.90$4.804.2%21.00757
$60.50Oct 95.205.40$5.303.8%41.00138
$61.00Oct 95.705.90$5.803.4%--1.00154
$61.50Oct 96.206.35$6.282.4%141.0030
$62.00Oct 96.706.85$6.782.2%101.0091

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 83.9K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Oct 70.000.02$0.01200.0%6.7K0.015
$64.00Oct 70.000.01$0.01100.0%6.7K0.0132
$56.50Oct 70.050.06$0.0616.7%1.9K0.111.7K
$62.00Oct 70.000.01$0.01100.0%1.8K0.01341
$55.50Oct 70.260.27$0.273.7%1.7K0.381.6K
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 70.000.03$0.02150.0%3.0K0.013
$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. 4 strikes (avg 1.5%, max 2.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 631.8%30.9%2.9%225618
$55.00Oct 7Nov 2031.2%31.1%0.4%1.2K11.7K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1331.8%31.1%2.2%1.6K1.0K
$55.00Oct 7Nov 2031.2%31.1%0.4%1.1K16.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 0.54, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$57.00Oct 21$2.12$1.88$2.1276%0.89$55.12
$59.00$60.00Nov 20$0.22$0.78$0.2232%3.55$59.22
$61.00$62.00Nov 20$0.15$0.85$0.1523%5.67$61.15
$62.00$63.00Nov 20$0.12$0.88$0.1220%7.33$62.12
$61.00$62.00Nov 13$0.13$0.87$0.1321%6.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Oct 23$0.65$0.35$0.6592%0.54$62.35
$63.50$63.00Oct 30$0.30$0.20$0.3092%0.67$63.20
$55.50$55.00Oct 7$0.24$0.26$0.2462%1.08$55.26
$50.00$49.00Nov 13$0.12$0.88$0.1216%7.33$49.88
$57.50$57.00Oct 30$0.32$0.18$0.3267%0.56$57.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.09, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 7$0.14$0.14$0.3662%0.39$55.64
$55.50$56.00Oct 9$0.19$0.19$0.3156%0.61$55.69
$55.50$56.00Oct 12$0.20$0.20$0.3055%0.67$55.70
$56.00$56.50Oct 14$0.17$0.17$0.3362%0.52$56.17
$55.50$56.00Oct 14$0.21$0.21$0.2954%0.72$55.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$49.00Oct 21$0.24$0.24$2.7684%0.09$51.76
$52.00$49.00Oct 19$0.19$0.19$2.8186%0.07$51.81
$54.00$53.00Nov 20$0.41$0.41$0.5960%0.69$53.59
$55.00$53.00Oct 19$0.64$0.64$1.3654%0.47$54.36
$55.00$54.00Nov 20$0.47$0.47$0.5353%0.89$54.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.25, cheapest $0.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 7Oct 9$0.2731.2%31.2%
$55.50Oct 7Oct 9$0.2631.3%32.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 7Oct 9$0.2331.2%31.2%
$55.50Oct 7Oct 9$0.2531.3%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 1.49% of stock, avg 6.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 7$0.51$0.31$0.82$54.18$55.821.49%
$55.50Oct 7$0.27$0.55$0.82$54.68$56.321.49%
$54.50Oct 7$0.87$0.15$1.02$53.48$55.521.85%
$56.00Oct 7$0.13$0.91$1.04$54.96$57.041.88%
$55.00Oct 9$0.78$0.54$1.32$53.68$56.322.39%
$55.50Oct 9$0.53$0.80$1.33$54.17$56.832.41%
$54.00Oct 7$1.28$0.07$1.35$52.65$55.352.45%
$56.50Oct 7$0.06$1.35$1.41$55.09$57.912.55%
$54.50Oct 9$1.10$0.36$1.46$53.04$55.962.64%
$56.00Oct 9$0.34$1.12$1.46$54.54$57.462.64%

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$0.06$0.04$0.10$53.40$56.60
$57.00$54.00Oct 7$0.03$0.07$0.10$53.90$57.10
$56.50$54.00Oct 7$0.06$0.07$0.13$53.87$56.63
$57.50$53.00Oct 9$0.09$0.10$0.19$52.81$57.69
$56.00$53.50Oct 7$0.13$0.04$0.17$53.33$56.17
$56.00$54.00Oct 7$0.13$0.07$0.20$53.80$56.20
$57.00$54.50Oct 7$0.03$0.15$0.18$54.32$57.18
$56.50$54.50Oct 7$0.06$0.15$0.21$54.29$56.71
$57.00$53.00Oct 9$0.14$0.10$0.24$52.76$57.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5259/60Nov 13$0.25$0.2544%1.00$51.75$59.25
52/5359/60Nov 13$0.28$0.2238%1.27$52.72$59.28
52/5358/58Oct 23$0.24$0.2646%0.92$52.76$57.74
53/5458/59Nov 6$0.29$0.2135%1.38$53.21$58.79
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
52/5258/59Nov 6$0.25$0.2542%1.00$52.25$58.75
53/5458/58Nov 6$0.30$0.2032%1.50$53.20$58.30
52/5358/58Nov 6$0.28$0.2236%1.27$52.72$58.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.05$0.4529%9.00
$55.00$55.50$56.00Oct 7$0.10$0.4036%4.00
$55.50$56.00$56.50Oct 7$0.07$0.4327%6.14
$55.00$55.50$56.00Oct 9$0.06$0.4424%7.33
$53.00$54.00$55.00Oct 30$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.50$55.00$55.50Oct 7$0.08$0.4238%5.25
$54.00$54.50$55.00Oct 9$0.05$0.4521%9.00
$53.00$54.00$55.00Nov 20$0.06$0.9413%15.67
$55.00$55.50$56.00Oct 9$0.06$0.4424%7.33
$54.50$55.00$55.50Oct 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. 192 found (best net $-0.35, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.501:2Oct 14-$0.35$4.15
$54.50$55.001:2Oct 7-$0.15$0.35
$56.00$57.001:2Oct 19-$0.22$0.78
$57.00$58.001:2Oct 21-$0.21$0.79
$58.00$59.001:2Oct 21-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 13-$1.02$3.98
$55.50$55.001:2Oct 7-$0.07$0.43
$56.00$55.501:2Oct 7-$0.19$0.31
$53.00$52.001:2Oct 19-$0.07$0.93
$53.00$52.001:2Oct 21-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.15%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.290.481.4%4.15%5.58%592.5K
$57.00Nov 20$1.900.423.2%3.44%6.68%423.4K
$58.00Nov 20$1.570.365.0%2.84%7.90%382.6K
$59.00Nov 20$1.300.326.9%2.35%9.22%1322.8K
$56.00Nov 13$2.060.471.4%3.73%5.16%--75
$55.50Nov 13$2.270.500.5%4.11%4.64%307
$57.00Nov 13$1.660.413.2%3.01%6.25%--122
$57.50Nov 13$1.490.384.2%2.70%6.85%14
$60.00Nov 20$1.070.278.7%1.94%10.61%47816.5K
$58.00Nov 13$1.340.355.0%2.43%7.48%--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 54,170
Total Puts 35,201
Put/Call Ratio 0.65
Net Difference 18,969

Prior's Put/Call Breakdown

Total Calls 63,889
Total Puts 50,104
Put/Call Ratio 0.78
Net Difference 13,785

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