Tour v531
SLV
iShares Silver Trust
$53.95 -2.71%
◀ 10/7 10:55 ▶

Option Volume

Detail
ℹ
Current (10/07 10:55am) 117,117
Calls: 63,822 (54%)
Puts: 53,295 (46%)
Prior (10/06) 82,307
Calls: 49,230 (60%)
Puts: 33,077 (40%)
Current vs Prior +42.29%
Calls: +29.64% (Calls)
Puts: +61.12% (Puts)
Prior 7-Day Total 1,767,534
Calls: 1,096,647 (62%)
Puts: 670,887 (38%)
Prior 7-Day Average 252,504
Calls: 156,663 (62%)
Puts: 95,841 (38%)
Current vs Prior 7-Day Avg -53.62%
Calls: -59.26%
Puts: -44.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 10:55am) $12.81M
Calls: $4.39M (34%)
Puts: $8.42M (66%)
Prior (10/06) $6.63M
Calls: $5.37M (81%)
Puts: $1.26M (19%)
Current vs Prior +93.18%
Calls: -18.32%
Puts: +569.63%
Prior 7-Day Total $147.79M
Calls: $79.42M (54%)
Puts: $68.37M (46%)
Prior 7-Day Average $21.11M
Calls: $11.35M (54%)
Puts: $9.77M (46%)
Current vs Prior 7-Day Avg -39.31%
Calls: -61.31%
Puts: -13.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:55am) 0.84
Prior (10/06) 0.67
Current vs Prior +24.29%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +31.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 10:55am) 1,626,491
Calls: 1,193,210 (73%)
Puts: 433,281 (27%)
Prior (10/06) 1,564,242
Calls: 1,140,894 (73%)
Puts: 423,348 (27%)
Current vs Prior +3.98%
Prior 7-Day Total 9,294,204
Calls: 6,609,166 (71%)
Puts: 2,685,038 (29%)
Prior 7-Day Average 1,327,743
Calls: 944,166 (71%)
Puts: 383,576 (29%)
Current vs Prior 7-Day Avg +22.50%
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 1.39% | 2.87%2.87% | 4.78%4.78% | 10.75%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior -29.92% | -2.26%-2.27% | +0.83%+0.83% | +2.43%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg -33.65% | -7.11%+2.99% | +1.69%-16.46% | -4.42%
Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs 7-Day Eod -29.92% | -2.26%-2.27% | +0.83%+0.83% | +2.43%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.99% | 4.53%
Calls: 9.80% | 4.44%
Puts: 4.17% | 4.62%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior +14.22% | -13.71%
Prior 7-Day Avg 6.60% | 5.52%
Calls: 6.89% | 5.41%
Puts: 6.31% | 5.62%
Current vs 7-Day Avg +5.89% | -17.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($8.42M). Elevated premium activity with dollar volume up 93% vs prior. Call-heavy open interest (1,193,210 calls vs 433,281 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHNEUTRALMIXED
10:25BEARISHNEUTRALMIXED
10:20BEARISHNEUTRALMIXED
10:15BEARISHNEUTRALBEARISH
10:10BEARISHNEUTRALBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBULLISHBULLISH
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 456 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 208.458.55$8.501.2%--0.9025
$52.00Nov 203.803.85$3.831.3%60.64256
$48.00Nov 206.706.80$6.751.5%30.8456
$44.00Oct 169.9510.10$10.021.5%--0.9917
$44.50Oct 149.409.55$9.481.6%240.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 205.905.95$5.930.8%160.731.5K
$54.00Nov 202.532.56$2.551.2%860.483.7K
$64.50Oct 710.5010.65$10.581.4%1200.9911
$64.00Nov 2010.2510.40$10.331.5%10.871.6K
$64.00Oct 710.0010.15$10.071.5%430.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.050.06$0.0616.7%8.2K0.17535
$54.00Oct 70.180.20$0.1910.5%3.4K0.46210
$53.50Oct 70.480.53$0.519.8%7010.8135
$56.00Oct 90.110.13$0.1216.7%9660.144.4K
$57.00Oct 90.050.06$0.0616.7%5170.074.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 70.050.06$0.0616.7%2.0K0.191.1K
$54.00Oct 70.230.24$0.244.2%8310.54939
$54.50Oct 70.570.63$0.6010.0%7000.821.6K
$52.00Oct 90.090.10$0.1010.0%1520.121.4K
$52.50Oct 90.150.17$0.1612.5%4180.18316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 79.359.50$9.431.6%1211.00392
$45.00Oct 78.859.00$8.931.7%1601.00345
$45.50Oct 78.358.50$8.431.8%801.00365
$46.00Oct 77.858.00$7.931.9%631.00272
$46.50Oct 77.357.50$7.432.0%1491.00185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 94.504.65$4.583.3%21.00192
$59.00Oct 95.005.15$5.083.0%251.00616
$59.50Oct 95.505.65$5.582.7%11.00262
$60.00Oct 96.006.15$6.082.5%91.00756
$60.50Oct 96.456.65$6.553.1%--1.00135

Most actively traded options today. High liquidity = easy entry/exit. 545 active (total vol 110.4K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.050.06$0.0616.7%8.2K0.17535
$54.00Oct 70.180.20$0.1910.5%3.4K0.46210
$55.50Oct 70.000.01$0.01100.0%2.4K0.022.7K
$64.50Oct 70.000.03$0.02150.0%2.3K0.0138
$55.00Oct 70.010.02$0.0250.0%2.2K0.062.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.700.73$0.724.2%10.3K0.3613.0K
$45.50Oct 70.000.03$0.02150.0%3.9K0.01--
$46.00Oct 70.000.03$0.02150.0%3.3K0.0110
$55.00Oct 161.721.76$1.742.3%2.3K0.6313.2K
$53.50Oct 70.050.06$0.0616.7%2.0K0.191.1K

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 18.1%, max 19.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1344.2%36.9%19.8%8.2K546
$54.00Oct 7Nov 2039.9%33.5%19.3%3.4K1.6K
$53.50Oct 7Nov 1338.7%33.6%15.2%70337
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1344.2%36.9%19.8%7011.8K
$54.00Oct 7Nov 2039.9%33.5%19.3%9174.6K
$53.50Oct 7Nov 1338.7%33.6%15.2%2.0K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.52, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Nov 20$0.26$0.74$0.2636%2.85$57.26
$59.00$60.00Nov 20$0.18$0.82$0.1827%4.56$59.18
$55.00$56.00Nov 20$0.37$0.63$0.3746%1.70$55.37
$58.00$59.00Nov 20$0.22$0.78$0.2231%3.55$58.22
$51.00$52.00Nov 20$0.62$0.38$0.6270%0.61$51.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.50$63.00Oct 23$0.33$0.17$0.3396%0.52$63.17
$58.00$57.50Oct 30$0.32$0.18$0.3277%0.56$57.68
$56.50$56.00Oct 23$0.33$0.17$0.3372%0.52$56.17
$56.50$56.00Oct 30$0.31$0.19$0.3168%0.61$56.19
$56.50$56.00Nov 6$0.30$0.20$0.3065%0.67$56.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.56, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 14$0.16$0.16$0.3465%0.47$55.16
$54.00$54.50Oct 7$0.13$0.13$0.3754%0.35$54.13
$54.00$54.50Oct 12$0.22$0.22$0.2850%0.79$54.22
$54.50$55.00Oct 16$0.20$0.20$0.3056%0.67$54.70
$54.00$54.50Oct 23$0.24$0.24$0.2649%0.92$54.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$51.00Nov 20$0.36$0.36$0.6464%0.56$51.64
$53.00$52.00Oct 30$0.38$0.38$0.6260%0.61$52.62
$51.00$50.00Nov 20$0.29$0.29$0.7170%0.41$50.71
$53.00$52.00Nov 20$0.41$0.41$0.5958%0.69$52.59
$53.00$52.50Nov 6$0.22$0.22$0.2859%0.79$52.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.42, cheapest $0.41)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4339.9%38.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4139.9%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.80% of stock, avg 6.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 7$0.19$0.24$0.43$53.57$54.430.80%
$53.50Oct 7$0.51$0.06$0.57$52.93$54.071.06%
$54.50Oct 7$0.06$0.60$0.66$53.84$55.161.22%
$53.00Oct 7$0.96$0.01$0.97$52.03$53.971.80%
$55.00Oct 7$0.02$1.06$1.08$53.92$56.082.00%
$54.00Oct 9$0.62$0.65$1.27$52.73$55.272.35%
$53.50Oct 9$0.90$0.42$1.32$52.18$54.822.45%
$54.50Oct 9$0.42$0.94$1.36$53.14$55.862.52%
$52.50Oct 7$1.45$0.01$1.46$51.04$53.962.71%
$53.00Oct 9$1.25$0.26$1.51$51.49$54.512.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 278 found (cheapest 0.15% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.50Oct 7$0.02$0.06$0.08$53.42$55.08
$54.50$53.50Oct 7$0.06$0.06$0.12$53.38$54.62
$56.00$51.50Oct 9$0.12$0.07$0.19$51.31$56.19
$56.00$52.00Oct 9$0.12$0.10$0.22$51.78$56.22
$55.50$51.50Oct 9$0.18$0.07$0.25$51.25$55.75
$56.00$52.50Oct 9$0.12$0.16$0.28$52.22$56.28
$55.50$52.00Oct 9$0.18$0.10$0.28$51.72$55.78
$56.00$51.50Oct 12$0.19$0.13$0.32$51.18$56.32
$54.00$53.50Oct 7$0.19$0.06$0.25$53.25$54.25
$55.50$52.50Oct 9$0.18$0.16$0.34$52.16$55.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.94, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5257/58Nov 13$0.33$0.1731%1.94$51.67$57.33
52/5258/58Nov 13$0.30$0.2036%1.50$51.70$58.30
52/5256/57Oct 23$0.28$0.2239%1.27$52.22$56.78
50/5057/58Nov 13$0.27$0.2340%1.17$50.23$57.27
51/5256/57Oct 23$0.23$0.2748%0.85$51.27$56.73
52/5256/57Oct 23$0.25$0.2544%1.00$51.75$56.75
52/5258/58Nov 13$0.30$0.2033%1.50$51.70$57.80
50/5157/58Nov 13$0.28$0.2237%1.27$50.72$57.28
50/5058/58Nov 13$0.24$0.2645%0.92$50.26$58.24
50/5057/58Nov 13$0.25$0.2543%1.00$49.75$57.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 7$0.13$0.3754%2.85
$53.50$54.00$54.50Oct 7$0.19$0.3164%1.63
$54.00$54.50$55.00Oct 7$0.09$0.4140%4.56
$52.00$53.00$54.00Oct 21$0.11$0.8922%8.09
$51.00$52.00$53.00Oct 30$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 7$0.18$0.3263%1.78
$53.00$53.50$54.00Oct 7$0.13$0.3751%2.85
$54.00$55.00$56.00Oct 21$0.08$0.9220%11.50
$54.00$54.50$55.00Oct 7$0.10$0.4040%4.00
$51.00$52.00$53.00Nov 20$0.05$0.9512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 199 found (best net $-1.36, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.001:2Oct 14-$2.06$0.94
$50.00$52.001:2Oct 23-$1.17$0.83
$53.00$53.501:2Oct 7-$0.06$0.44
$61.00$64.001:2Oct 19$0.00$3.00
$56.50$57.501:2Oct 19-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$58.001:2Oct 19-$1.36$1.64
$55.00$54.501:2Oct 7-$0.14$0.36
$51.00$50.001:2Oct 19-$0.06$0.94
$52.00$51.001:2Oct 21-$0.15$0.85
$53.50$53.001:2Oct 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. 148 found (best yield 4.21%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.270.461.9%4.21%6.15%1.2K10.2K
$56.00Nov 20$1.900.413.8%3.52%7.32%1032.9K
$54.00Nov 20$2.710.520.1%5.02%5.12%581.4K
$57.00Nov 20$1.580.365.7%2.93%8.58%485.6K
$58.00Nov 20$1.320.317.5%2.45%9.95%1643.2K
$55.00Nov 13$2.030.461.9%3.76%5.71%254
$54.50Nov 13$2.240.491.0%4.15%5.17%511
$55.50Nov 13$1.840.432.9%3.41%6.28%154
$56.00Nov 13$1.670.403.8%3.10%6.90%1103
$54.00Nov 13$2.450.520.1%4.54%4.63%125

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 63,822
Total Puts 53,295
Put/Call Ratio 0.84
Net Difference 10,527

Prior's Put/Call Breakdown

Total Calls 49,230
Total Puts 33,077
Put/Call Ratio 0.67
Net Difference 16,153

Prior 7-Day Put/Call Summary

Total Calls 1,096,647
Total Puts 670,887
Average Put/Call Ratio 0.64
Ratio Trend Rising

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