Tour v531
SLV
iShares Silver Trust
$55.28 +0.27%
◀ 10/6 11:20 ▶

Option Volume

Detail
ℹ
Current (10/06 11:20am) 108,127
Calls: 70,272 (65%)
Puts: 37,855 (35%)
Prior (10/05) 118,154
Calls: 66,435 (56%)
Puts: 51,719 (44%)
Current vs Prior -8.49%
Calls: +5.78% (Calls)
Puts: -26.81% (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 -56.02%
Calls: -52.73%
Puts: -61.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 11:20am) $8.47M
Calls: $7.08M (84%)
Puts: $1.39M (16%)
Prior (10/05) $7.44M
Calls: $3.74M (50%)
Puts: $3.69M (50%)
Current vs Prior +13.89%
Calls: +89.12%
Puts: -62.39%
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 -61.55%
Calls: -32.03%
Puts: -88.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 11:20am) 0.54
Prior (10/05) 0.78
Current vs Prior -30.80%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -19.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 11:20am) 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 1.94% | 2.91%2.91% | 4.58%4.58% | 10.24%
Prior 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs Prior -16.63% | -6.65%-6.65% | -4.79%-4.79% | -2.68%
Prior 7-Day Avg 2.11% | 3.10%2.50% | 4.57%5.98% | 11.43%
Current vs 7-Day Avg -8.12% | -6.07%+16.62% | +0.08%-23.41% | -10.40%
Prior 7-Day Eod 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs 7-Day Eod -16.63% | -6.65%-6.65% | -4.79%-4.79% | -2.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.72% | 2.49%
Calls: 3.57% | 2.38%
Puts: 5.88% | 2.60%
Prior 6.30% | 5.27%
Calls: 6.90% | 6.10%
Puts: 5.71% | 4.44%
Current vs Prior -25.08% | -52.75%
Prior 7-Day Avg 6.67% | 5.76%
Calls: 6.70% | 6.04%
Puts: 6.64% | 5.47%
Current vs 7-Day Avg -29.19% | -56.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($7.08M) vs puts ($1.39M). 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
11:20BULLISHBULLISHBULLISH
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 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 208.758.85$8.801.1%--0.9053
$57.00Oct 230.820.83$0.831.2%2.6K0.34676
$48.00Nov 207.857.95$7.901.3%--0.8856
$44.50Oct 710.7010.85$10.771.4%1211.00168
$45.00Nov 610.4510.60$10.521.4%--0.9695
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Nov 2010.8511.00$10.931.4%40.89177
$66.00Oct 1610.6510.80$10.731.4%71.00710
$65.00Nov 209.9010.05$9.981.5%50.873.8K
$65.00Nov 139.8510.00$9.931.5%--0.8910
$50.00Nov 200.650.66$0.661.5%2510.1813.7K

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%2.1K0.121.7K
$56.00Oct 70.130.14$0.147.1%1.6K0.243.6K
$55.50Oct 70.290.30$0.303.3%1.9K0.421.6K
$57.50Oct 90.090.10$0.1010.0%2880.121.8K
$58.00Oct 90.060.07$0.0714.3%1190.084.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.060.07$0.0714.3%6000.12654
$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 70.490.52$0.515.9%1050.58317
$53.00Oct 90.090.10$0.1010.0%990.101.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 910.2510.40$10.331.5%661.0041
$44.50Oct 710.7010.85$10.771.4%1211.00168
$46.00Oct 99.259.40$9.321.6%661.0025
$46.50Oct 98.758.90$8.821.7%461.005
$47.00Oct 98.258.40$8.321.8%551.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 72.672.79$2.734.4%131.0059
$58.50Oct 73.153.30$3.224.7%141.0022
$59.00Oct 73.653.80$3.724.0%191.0070
$59.50Oct 74.154.30$4.223.6%241.0064
$60.00Oct 74.654.80$4.723.2%491.0084

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 101.4K, 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
$57.00Oct 230.820.83$0.831.2%2.6K0.34676
$60.00Nov 201.111.13$1.121.8%2.4K0.2816.5K
$56.50Oct 70.050.06$0.0616.7%2.1K0.121.7K
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%3.6K0.013
$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. 6 strikes (avg 2.1%, max 5.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 633.0%31.2%5.7%235618
$55.00Oct 7Nov 2031.5%31.3%0.5%1.2K11.7K
$55.50Oct 7Nov 1331.3%31.2%0.3%1.9K1.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1333.0%31.3%5.4%1.8K1.0K
$55.00Oct 7Nov 2031.5%31.3%0.5%1.3K16.6K
$55.50Oct 7Nov 1331.3%31.2%0.3%105331

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 0.67, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$56.00Oct 21$1.80$1.20$1.8076%0.67$54.80
$61.00$62.00Nov 20$0.15$0.85$0.1524%5.67$61.15
$62.00$63.00Nov 20$0.12$0.88$0.1221%7.33$62.12
$59.00$60.00Nov 20$0.23$0.77$0.2332%3.35$59.23
$56.00$57.00Nov 20$0.39$0.61$0.3948%1.56$56.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Oct 30$0.32$0.18$0.3279%0.56$59.18
$56.50$56.00Oct 23$0.29$0.21$0.2961%0.72$56.21
$57.50$57.00Oct 30$0.32$0.18$0.3266%0.56$57.18
$56.00$55.50Oct 9$0.30$0.20$0.3065%0.67$55.70
$53.00$52.00Oct 21$0.17$0.83$0.1724%4.88$52.83

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 0.45)

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 14$0.22$0.22$0.2852%0.79$55.72
$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
$53.00$52.00Nov 20$0.33$0.33$0.6767%0.49$52.67
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.27, cheapest $0.26)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 7Oct 9$0.2831.5%32.2%
$55.50Oct 7Oct 9$0.2831.3%32.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 7Oct 9$0.2631.5%32.2%
$55.50Oct 7Oct 9$0.2631.3%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 1.47% of stock, avg 6.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Oct 7$0.30$0.51$0.81$54.69$56.311.47%
$55.00Oct 7$0.56$0.27$0.83$54.17$55.831.50%
$56.00Oct 7$0.14$0.86$1.00$55.00$57.001.81%
$54.50Oct 7$0.91$0.14$1.05$53.45$55.551.90%
$56.50Oct 7$0.06$1.29$1.35$55.15$57.852.44%
$55.50Oct 9$0.58$0.77$1.35$54.15$56.852.44%
$55.00Oct 9$0.84$0.53$1.37$53.63$56.372.48%
$54.00Oct 7$1.35$0.07$1.42$52.58$55.422.57%
$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. 276 found (cheapest 0.13% of stock, avg 3.19%)

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
$57.00$54.50Oct 7$0.03$0.14$0.17$54.33$57.17
$56.00$53.50Oct 7$0.14$0.04$0.18$53.32$56.18
$56.50$54.50Oct 7$0.06$0.14$0.20$54.30$56.70
$56.00$54.00Oct 7$0.14$0.07$0.21$53.79$56.21
$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. 84 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
53/5457/58Oct 23$0.29$0.2136%1.38$53.21$57.29
53/5458/58Nov 6$0.31$0.1932%1.63$53.19$58.31
52/5358/58Nov 6$0.29$0.2136%1.38$52.71$58.29
53/5459/60Nov 6$0.28$0.2238%1.27$53.22$59.28
52/5258/59Nov 13$0.28$0.2238%1.27$52.22$58.78
52/5359/60Nov 6$0.26$0.2442%1.08$52.74$59.26
54/5457/58Oct 19$0.28$0.2238%1.27$53.72$57.28
54/5457/58Oct 23$0.31$0.1932%1.63$53.69$57.31
52/5258/58Nov 6$0.27$0.2339%1.17$52.23$58.27
52/5357/58Oct 23$0.26$0.2441%1.08$52.74$57.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$56.00$57.00$58.00Oct 21$0.08$0.9220%11.50
$53.00$54.00$55.00Oct 30$0.07$0.9317%13.29
$54.50$55.00$55.50Oct 7$0.09$0.4136%4.56
$55.00$55.50$56.00Oct 7$0.10$0.4038%4.00
$55.50$56.00$56.50Oct 7$0.08$0.4230%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.06$0.4426%7.33
$55.50$56.00$56.50Oct 7$0.08$0.4230%5.25
$54.50$55.00$55.50Oct 12$0.05$0.4520%9.00
$55.00$55.50$56.00Oct 7$0.11$0.3938%3.55
$54.50$55.00$55.50Oct 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 $-0.44, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.501:2Oct 14-$0.44$4.06
$54.50$55.001:2Oct 7-$0.21$0.29
$56.00$57.001:2Oct 19-$0.26$0.74
$57.00$58.001:2Oct 21-$0.19$0.81
$56.00$56.501:2Oct 9-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 13-$0.93$4.07
$56.00$55.501:2Oct 7-$0.16$0.34
$55.00$54.001:2Oct 19-$0.27$0.73
$53.00$52.001:2Oct 19-$0.06$0.94
$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. 141 found (best yield 4.23%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.340.481.3%4.23%5.54%672.5K
$57.00Nov 20$1.950.423.1%3.53%6.64%1.7K3.4K
$58.00Nov 20$1.610.374.9%2.91%7.83%842.6K
$59.00Nov 20$1.340.326.7%2.42%9.15%2152.8K
$56.00Nov 13$2.110.481.3%3.82%5.12%--75
$55.50Nov 13$2.330.510.4%4.21%4.61%317
$60.00Nov 20$1.110.288.5%2.01%10.55%2.4K16.5K
$57.00Nov 13$1.710.413.1%3.09%6.20%15122
$57.50Nov 13$1.540.384.0%2.79%6.80%14
$58.00Nov 13$1.390.364.9%2.51%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 70,272
Total Puts 37,855
Put/Call Ratio 0.54
Net Difference 32,417

Prior's Put/Call Breakdown

Total Calls 66,435
Total Puts 51,719
Put/Call Ratio 0.78
Net Difference 14,716

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