Tour v531
SLV
iShares Silver Trust
$55.29 +0.28%
◀ 10/6 11:15 ▶

Option Volume

Detail
ℹ
Current (10/06 11:15am) 106,832
Calls: 69,399 (65%)
Puts: 37,433 (35%)
Prior (10/05) 116,824
Calls: 65,625 (56%)
Puts: 51,199 (44%)
Current vs Prior -8.55%
Calls: +5.75% (Calls)
Puts: -26.89% (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 -56.55%
Calls: -53.31%
Puts: -61.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 11:15am) $8.32M
Calls: $6.96M (84%)
Puts: $1.36M (16%)
Prior (10/05) $7.24M
Calls: $3.69M (51%)
Puts: $3.56M (49%)
Current vs Prior +14.84%
Calls: +88.76%
Puts: -61.77%
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 -62.24%
Calls: -33.21%
Puts: -88.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 11:15am) 0.54
Prior (10/05) 0.78
Current vs Prior -30.86%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -19.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 11:15am) 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 1.95% | 2.93%2.93% | 4.56%4.56% | 10.22%
Prior 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs Prior -15.87% | -6.09%-6.09% | -5.18%-5.18% | -2.87%
Prior 7-Day Avg 2.11% | 3.10%2.50% | 4.57%5.98% | 11.43%
Current vs 7-Day Avg -7.28% | -5.50%+17.33% | -0.34%-23.73% | -10.57%
Prior 7-Day Eod 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs 7-Day Eod -15.87% | -6.09%-6.09% | -5.18%-5.18% | -2.87%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.78% | 2.54%
Calls: 1.79% | 1.18%
Puts: 5.77% | 3.90%
Prior 6.30% | 5.27%
Calls: 6.90% | 6.10%
Puts: 5.71% | 4.44%
Current vs Prior -40.00% | -51.80%
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% | -55.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($6.96M) vs puts ($1.36M). Bullish P/C ratio of 0.54. P/C ratio dropping 31% - sentiment shifting bullish. Call-heavy open interest (1,140,894 calls vs 423,348 puts) suggests bullish positioning.

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
11:15BULLISHBULLISHBULLISH
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 453 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 201.121.13$1.130.9%2.3K0.2816.5K
$47.00Nov 208.758.85$8.801.1%--0.9053
$55.00Oct 90.840.85$0.851.2%1.5K0.583.3K
$44.50Oct 710.7010.85$10.771.4%1211.00168
$56.00Nov 132.112.14$2.131.4%--0.4875
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Oct 1610.6510.80$10.731.4%71.00710
$56.00Nov 202.802.84$2.821.4%470.521.4K
$55.50Nov 62.092.12$2.111.4%10.50221
$62.00Nov 66.957.05$7.001.4%--0.8525
$57.00Nov 203.403.45$3.431.5%350.571.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 199 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 70.060.07$0.0714.3%2.1K0.131.7K
$56.00Oct 70.140.15$0.156.7%1.6K0.243.6K
$55.50Oct 70.300.31$0.313.2%1.9K0.421.6K
$58.00Oct 90.060.07$0.0714.3%1180.084.6K
$55.00Oct 70.560.57$0.561.8%1.1K0.621.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.060.07$0.0714.3%5920.12654
$54.50Oct 70.130.14$0.147.1%1.6K0.22932
$55.00Oct 70.260.28$0.277.4%1.0K0.381.0K
$55.50Oct 70.500.53$0.525.8%1040.58317
$53.00Oct 90.090.10$0.1010.0%970.101.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 710.7010.85$10.771.4%1211.00168
$45.00Oct 710.2010.35$10.271.5%2031.00156
$45.50Oct 79.709.85$9.771.5%1831.0095
$46.00Oct 79.209.35$9.271.6%2321.00107
$46.50Oct 78.708.85$8.771.7%1671.0079
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 94.654.80$4.723.2%21.00757
$60.50Oct 95.155.30$5.232.9%41.00138
$61.00Oct 95.655.80$5.732.6%--1.00154
$61.50Oct 96.156.30$6.232.4%141.0030
$62.00Oct 96.656.80$6.732.2%101.0091

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 100.3K, 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
$57.00Oct 230.810.83$0.822.4%2.6K0.34676
$60.00Nov 201.121.13$1.130.9%2.3K0.2816.5K
$56.50Oct 70.060.07$0.0714.3%2.1K0.131.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 70.000.01$0.01100.0%4.9K0.00--
$45.00Oct 70.000.03$0.02150.0%4.9K0.018
$46.00Oct 70.000.03$0.02150.0%3.5K0.013
$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 3.7%, max 5.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 632.9%31.1%5.5%230618
$55.50Oct 7Nov 1331.8%31.2%2.1%1.9K1.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1332.9%31.3%4.9%1.8K1.0K
$55.50Oct 7Nov 1331.8%31.2%2.1%104331

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 0.66, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$56.00Oct 21$1.81$1.19$1.8176%0.66$54.81
$59.00$60.00Nov 20$0.22$0.78$0.2232%3.55$59.22
$61.00$62.00Nov 20$0.15$0.85$0.1524%5.67$61.15
$56.00$57.00Nov 20$0.39$0.61$0.3948%1.56$56.39
$58.00$59.00Nov 20$0.28$0.72$0.2837%2.57$58.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Oct 30$0.32$0.18$0.3279%0.56$59.18
$56.00$55.50Oct 7$0.33$0.17$0.3376%0.52$55.67
$57.00$56.50Nov 13$0.28$0.22$0.2859%0.79$56.72
$54.50$54.00Oct 12$0.13$0.37$0.1333%2.85$54.37
$56.00$55.50Oct 9$0.30$0.20$0.3066%0.67$55.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.08, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 7$0.16$0.16$0.3458%0.47$55.66
$56.00$56.50Oct 12$0.16$0.16$0.3463%0.47$56.16
$55.50$56.00Oct 9$0.20$0.20$0.3054%0.67$55.70
$57.00$58.00Oct 21$0.26$0.26$0.7468%0.35$57.26
$56.00$56.50Oct 9$0.14$0.14$0.3665%0.39$56.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$49.00Oct 21$0.23$0.23$2.7784%0.08$51.77
$52.00$49.00Oct 19$0.17$0.17$2.8386%0.06$51.83
$55.00$54.00Nov 20$0.46$0.46$0.5454%0.85$54.54
$54.00$53.00Nov 20$0.39$0.39$0.6160%0.64$53.61
$53.00$52.00Nov 20$0.32$0.32$0.6867%0.47$52.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.27, cheapest $0.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Oct 7Oct 9$0.2831.8%32.8%
$55.00Oct 7Oct 9$0.2931.2%32.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Oct 7Oct 9$0.2531.8%32.8%
$55.00Oct 7Oct 9$0.2631.2%32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 1.50% of stock, avg 6.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 7$0.56$0.27$0.83$54.17$55.831.50%
$55.50Oct 7$0.31$0.52$0.83$54.67$56.331.50%
$56.00Oct 7$0.15$0.85$1.00$55.00$57.001.81%
$54.50Oct 7$0.93$0.14$1.07$53.43$55.571.94%
$56.50Oct 7$0.07$1.29$1.36$55.14$57.862.46%
$55.50Oct 9$0.59$0.77$1.36$54.14$56.862.46%
$55.00Oct 9$0.85$0.53$1.38$53.62$56.382.50%
$54.00Oct 7$1.36$0.07$1.43$52.57$55.432.59%
$56.00Oct 9$0.39$1.07$1.46$54.54$57.462.64%
$54.50Oct 9$1.16$0.35$1.51$52.99$56.012.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 271 found (cheapest 0.13% of stock, avg 3.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$53.50Oct 7$0.03$0.04$0.07$53.43$57.07
$57.00$54.00Oct 7$0.03$0.07$0.10$53.90$57.10
$56.50$53.50Oct 7$0.07$0.04$0.11$53.39$56.61
$56.50$54.00Oct 7$0.07$0.07$0.14$53.86$56.64
$57.00$54.50Oct 7$0.03$0.14$0.17$54.33$57.17
$57.50$53.00Oct 9$0.11$0.10$0.21$52.79$57.71
$56.00$53.50Oct 7$0.15$0.04$0.19$53.31$56.19
$56.50$54.50Oct 7$0.07$0.14$0.21$54.29$56.71
$56.00$54.00Oct 7$0.15$0.07$0.22$53.78$56.22
$57.50$53.50Oct 9$0.11$0.15$0.26$53.24$57.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 0.92, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5260/60Nov 6$0.24$0.2648%0.92$52.26$59.74
52/5260/60Nov 13$0.26$0.2443%1.08$52.24$59.76
53/5460/60Nov 6$0.27$0.2341%1.17$53.23$59.77
52/5258/59Nov 6$0.26$0.2442%1.08$52.24$58.76
52/5258/59Nov 13$0.28$0.2238%1.27$52.22$58.78
52/5360/60Nov 13$0.27$0.2340%1.17$52.73$59.77
52/5258/58Nov 6$0.27$0.2339%1.17$52.23$58.27
53/5458/59Nov 6$0.29$0.2135%1.38$53.21$58.79
53/5458/58Oct 23$0.26$0.2441%1.08$53.24$57.76
53/5458/58Oct 23$0.24$0.2645%0.92$53.26$58.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 17.18, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$50.00$52.00Oct 23$0.11$1.8914%17.18
$56.00$57.00$58.00Oct 21$0.08$0.9220%11.50
$55.00$55.50$56.00Oct 7$0.09$0.4137%4.56
$54.00$54.50$55.00Oct 7$0.06$0.4426%7.33
$54.50$55.00$55.50Oct 9$0.05$0.4523%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$55.50$56.00Oct 7$0.08$0.4237%5.25
$54.00$54.50$55.00Oct 7$0.06$0.4426%7.33
$55.00$55.50$56.00Oct 9$0.06$0.4423%7.33
$54.50$55.00$55.50Oct 9$0.06$0.4423%7.33
$53.00$54.00$55.00Oct 30$0.09$0.9117%10.11

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 $-0.44, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.501:2Oct 14-$0.44$4.06
$55.00$55.501:2Oct 7-$0.06$0.44
$54.50$55.001:2Oct 7-$0.19$0.31
$56.00$57.001:2Oct 19-$0.24$0.76
$57.00$58.001:2Oct 21-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 13-$0.93$4.07
$56.00$55.501:2Oct 7-$0.19$0.31
$53.00$52.001:2Oct 19-$0.06$0.94
$53.00$52.001:2Oct 21-$0.13$0.87
$56.50$56.001:2Oct 7-$0.41$0.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 4.23%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.340.481.3%4.23%5.52%672.5K
$57.00Nov 20$1.950.423.1%3.53%6.62%1.7K3.4K
$58.00Nov 20$1.610.374.9%2.91%7.81%842.6K
$59.00Nov 20$1.330.326.7%2.41%9.12%2152.8K
$56.00Nov 13$2.110.481.3%3.82%5.10%--75
$60.00Nov 20$1.120.288.5%2.03%10.54%2.3K16.5K
$55.50Nov 13$2.330.500.4%4.21%4.59%317
$57.00Nov 13$1.710.413.1%3.09%6.19%15122
$57.50Nov 13$1.540.384.0%2.79%6.78%14
$58.00Nov 13$1.400.354.9%2.53%7.43%13825

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 69,399
Total Puts 37,433
Put/Call Ratio 0.54
Net Difference 31,966

Prior's Put/Call Breakdown

Total Calls 65,625
Total Puts 51,199
Put/Call Ratio 0.78
Net Difference 14,426

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