Tour v531
SLV
iShares Silver Trust
$55.24 +0.19%
◀ 10/6 11:10 ▶

Option Volume

Detail
ℹ
Current (10/06 11:10am) 93,557
Calls: 57,240 (61%)
Puts: 36,317 (39%)
Prior (10/05) 115,228
Calls: 64,588 (56%)
Puts: 50,640 (44%)
Current vs Prior -18.81%
Calls: -11.38% (Calls)
Puts: -28.28% (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 -61.95%
Calls: -61.49%
Puts: -62.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 11:10am) $7.29M
Calls: $5.94M (82%)
Puts: $1.34M (18%)
Prior (10/05) $7.12M
Calls: $3.61M (51%)
Puts: $3.51M (49%)
Current vs Prior +2.35%
Calls: +64.52%
Puts: -61.73%
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 -66.92%
Calls: -42.94%
Puts: -88.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 11:10am) 0.63
Prior (10/05) 0.78
Current vs Prior -19.08%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -5.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 11:10am) 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 1.96% | 2.90%2.90% | 4.54%4.54% | 10.19%
Prior 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs Prior -15.79% | -7.16%-7.16% | -5.47%-5.47% | -3.12%
Prior 7-Day Avg 2.11% | 3.10%2.50% | 4.57%5.98% | 11.43%
Current vs 7-Day Avg -7.19% | -6.58%+15.99% | -0.64%-23.96% | -10.81%
Prior 7-Day Eod 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs 7-Day Eod -15.79% | -7.16%-7.16% | -5.47%-5.47% | -3.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.78% | 4.37%
Calls: 1.85% | 4.94%
Puts: 3.70% | 3.80%
Prior 6.30% | 5.27%
Calls: 6.90% | 6.10%
Puts: 5.71% | 4.44%
Current vs Prior -55.87% | -17.08%
Prior 7-Day Avg 6.67% | 5.76%
Calls: 6.70% | 6.04%
Puts: 6.64% | 5.47%
Current vs 7-Day Avg -58.29% | -24.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($5.94M) vs puts ($1.34M). Bullish P/C ratio of 0.63. 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
11:10BULLISHBULLISHBULLISH
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 450 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 201.091.10$1.100.9%5800.2716.5K
$47.00Nov 208.708.80$8.751.1%--0.9053
$58.00Nov 201.591.61$1.601.3%390.372.6K
$48.00Nov 207.807.90$7.851.3%--0.8856
$45.00Nov 2010.5510.70$10.631.4%--0.93582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Nov 209.059.15$9.101.1%10.851.6K
$55.00Nov 202.292.32$2.301.3%2370.4615.6K
$66.00Nov 2010.9011.05$10.981.4%40.89177
$53.00Nov 201.431.45$1.441.4%120.343.6K
$66.00Oct 1610.7010.85$10.771.4%71.00710

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 70.120.14$0.1315.4%1.4K0.233.6K
$55.50Oct 70.270.29$0.287.1%1.8K0.401.6K
$57.50Oct 90.090.10$0.1010.0%2850.111.8K
$58.00Oct 90.060.07$0.0714.3%1170.084.6K
$55.00Oct 70.530.54$0.541.9%1.1K0.601.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.060.07$0.0714.3%5770.12654
$54.50Oct 70.140.15$0.156.7%1.6K0.24932
$55.00Oct 70.280.30$0.296.9%1.0K0.401.0K
$55.50Oct 70.530.55$0.543.7%1020.60317
$53.00Oct 90.090.10$0.1010.0%940.101.3K

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 710.6510.85$10.751.9%1211.00168
$45.00Oct 710.1510.35$10.252.0%1921.00156
$45.50Oct 79.659.85$9.752.1%1721.0095
$46.00Oct 79.159.35$9.252.2%2321.00107
$46.50Oct 78.658.85$8.752.3%1671.0079
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 94.704.85$4.783.1%21.00757
$60.50Oct 95.205.35$5.282.8%41.00138
$61.00Oct 95.705.85$5.782.6%--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. 516 active (total vol 87.9K, 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
$56.50Oct 70.050.07$0.0633.3%2.0K0.121.7K
$57.00Oct 90.140.15$0.156.7%1.8K0.162.3K
$55.50Oct 70.270.29$0.287.1%1.8K0.401.6K
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 70.000.02$0.01200.0%3.1K0.013
$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 2.6%, max 5.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 632.7%31.0%5.5%228618
$55.00Oct 7Nov 2031.2%31.2%0.2%1.2K11.7K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1332.7%31.2%4.7%1.8K1.0K
$55.00Oct 7Nov 2031.2%31.2%0.2%1.2K16.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 0.67, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$56.00Oct 21$1.80$1.20$1.8076%0.67$54.80
$59.00$60.00Nov 20$0.22$0.78$0.2232%3.55$59.22
$54.00$55.00Nov 20$0.51$0.49$0.5160%0.96$54.51
$61.00$62.00Nov 20$0.15$0.85$0.1524%5.67$61.15
$62.00$63.00Nov 20$0.12$0.88$0.1220%7.33$62.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Oct 30$0.32$0.18$0.3279%0.56$59.18
$55.00$54.50Oct 16$0.20$0.30$0.2045%1.50$54.80
$49.00$48.00Nov 20$0.11$0.89$0.1114%8.09$48.89
$55.50$55.00Oct 19$0.24$0.26$0.2452%1.08$55.26
$53.50$53.00Oct 23$0.13$0.37$0.1330%2.85$53.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.08, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 7$0.15$0.15$0.3560%0.43$55.65
$55.50$56.00Oct 9$0.20$0.20$0.3055%0.67$55.70
$56.00$57.00Oct 19$0.34$0.34$0.6659%0.52$56.34
$55.50$56.00Oct 12$0.20$0.20$0.3054%0.67$55.70
$56.00$56.50Oct 12$0.15$0.15$0.3564%0.43$56.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$49.00Oct 21$0.23$0.23$2.7784%0.08$51.77
$55.00$53.00Oct 19$0.65$0.65$1.3554%0.48$54.35
$52.00$49.00Oct 19$0.18$0.18$2.8286%0.06$51.82
$54.00$53.00Nov 20$0.40$0.40$0.6060%0.67$53.60
$55.00$54.00Nov 20$0.46$0.46$0.5454%0.85$54.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.26, cheapest $0.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 7Oct 9$0.2731.2%31.9%
$55.50Oct 7Oct 9$0.2831.4%32.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 7Oct 9$0.2531.2%31.9%
$55.50Oct 7Oct 9$0.2531.4%32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 1.48% of stock, avg 6.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Oct 7$0.28$0.54$0.82$54.68$56.321.48%
$55.00Oct 7$0.54$0.29$0.83$54.17$55.831.50%
$56.00Oct 7$0.13$0.90$1.03$54.97$57.031.86%
$54.50Oct 7$0.89$0.15$1.04$53.46$55.541.88%
$55.00Oct 9$0.81$0.54$1.35$53.65$56.352.44%
$55.50Oct 9$0.56$0.79$1.35$54.15$56.852.44%
$54.00Oct 7$1.31$0.07$1.38$52.62$55.382.50%
$56.50Oct 7$0.06$1.32$1.38$55.12$57.882.50%
$56.00Oct 9$0.36$1.10$1.46$54.54$57.462.64%
$54.50Oct 9$1.14$0.36$1.50$53.00$56.002.72%

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$0.06$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$0.10$0.10$0.20$52.80$57.70
$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
$57.50$53.50Oct 9$0.10$0.15$0.25$53.25$57.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.17, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5359/60Nov 6$0.27$0.2342%1.17$52.73$59.27
52/5359/60Nov 13$0.29$0.2138%1.38$52.71$59.29
52/5259/60Nov 6$0.25$0.2545%1.00$52.25$59.25
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
54/5458/58Oct 23$0.29$0.2136%1.38$53.71$57.79
54/5457/58Oct 23$0.31$0.1932%1.63$53.69$57.31
52/5258/58Nov 6$0.27$0.2340%1.17$52.23$58.27
52/5358/59Nov 6$0.27$0.2339%1.17$52.73$58.77
52/5358/59Nov 13$0.29$0.2135%1.38$52.71$58.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.50$55.00$55.50Oct 7$0.09$0.4137%4.56
$56.00$57.00$58.00Oct 21$0.09$0.9120%10.11
$54.00$54.50$55.00Oct 7$0.07$0.4328%6.14
$48.00$50.00$52.00Oct 23$0.14$1.8614%13.29
$56.00$57.00$58.00Nov 20$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.06$0.4428%7.33
$55.50$56.00$56.50Oct 7$0.06$0.4428%7.33
$53.00$54.00$55.00Nov 20$0.06$0.9413%15.67
$54.00$54.50$55.00Oct 9$0.05$0.4521%9.00
$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. 192 found (best net $-0.36, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.501:2Oct 14-$0.36$4.14
$54.50$55.001:2Oct 7-$0.19$0.31
$56.00$57.001:2Oct 19-$0.22$0.78
$57.00$58.001:2Oct 21-$0.21$0.79
$56.00$56.501:2Oct 9-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 13-$1.03$3.97
$56.00$55.501:2Oct 7-$0.18$0.32
$53.00$52.001:2Oct 19-$0.08$0.92
$53.00$52.001:2Oct 21-$0.13$0.87
$54.50$54.001:2Oct 9-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 4.18%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.310.481.4%4.18%5.56%642.5K
$57.00Nov 20$1.920.423.2%3.48%6.66%473.4K
$58.00Nov 20$1.590.375.0%2.88%7.87%392.6K
$59.00Nov 20$1.310.326.8%2.37%9.18%1972.8K
$56.00Nov 13$2.080.471.4%3.77%5.14%--75
$55.50Nov 13$2.290.510.5%4.15%4.62%307
$57.00Nov 13$1.680.413.2%3.04%6.23%--122
$60.00Nov 20$1.090.278.6%1.97%10.59%58016.5K
$57.50Nov 13$1.510.384.1%2.73%6.82%14
$58.00Nov 13$1.360.355.0%2.46%7.46%--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 57,240
Total Puts 36,317
Put/Call Ratio 0.63
Net Difference 20,923

Prior's Put/Call Breakdown

Total Calls 64,588
Total Puts 50,640
Put/Call Ratio 0.78
Net Difference 13,948

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