Tour v531
SLV
iShares Silver Trust
$54.01 -2.60%
◀ 10/7 11:00 ▶

Option Volume

Detail
ℹ
Current (10/07 11:00am) 118,906
Calls: 64,939 (55%)
Puts: 53,967 (45%)
Prior (10/06) 84,764
Calls: 50,968 (60%)
Puts: 33,796 (40%)
Current vs Prior +40.28%
Calls: +27.41% (Calls)
Puts: +59.68% (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 -52.91%
Calls: -58.55%
Puts: -43.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 11:00am) $12.86M
Calls: $4.55M (35%)
Puts: $8.31M (65%)
Prior (10/06) $6.87M
Calls: $5.58M (81%)
Puts: $1.29M (19%)
Current vs Prior +87.23%
Calls: -18.53%
Puts: +545.30%
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 -39.10%
Calls: -59.94%
Puts: -14.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:00am) 0.83
Prior (10/06) 0.66
Current vs Prior +25.33%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +30.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 11:00am) 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 1.43% | 2.85%2.85% | 4.78%4.78% | 10.83%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior -28.13% | -3.00%-3.00% | +0.71%+0.71% | +3.20%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg -31.96% | -7.81%+2.22% | +1.58%-16.55% | -3.71%
Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs 7-Day Eod -28.13% | -3.00%-3.00% | +0.71%+0.71% | +3.20%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.00% | 4.55%
Calls: 9.09% | 4.62%
Puts: 10.91% | 4.49%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior +63.40% | -13.33%
Prior 7-Day Avg 6.60% | 5.52%
Calls: 6.89% | 5.41%
Puts: 6.31% | 5.62%
Current vs 7-Day Avg +51.48% | -17.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($8.31M). Elevated premium activity with dollar volume up 87% 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
11:00BEARISHBULLISHBULLISH
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 455 of results (avg 4.0%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 1610.0010.15$10.071.5%--0.9917
$44.50Oct 79.459.60$9.521.6%1211.00392
$45.00Nov 209.409.55$9.481.6%50.91580
$45.00Oct 309.159.30$9.231.6%--0.9422
$45.00Oct 239.059.20$9.131.6%--1.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Oct 710.4010.55$10.481.4%1200.9911
$64.00Nov 1310.1010.25$10.181.5%10.89--
$64.00Oct 79.9010.05$9.981.5%430.99--
$60.00Nov 66.356.45$6.401.6%80.8162
$63.50Oct 79.409.55$9.481.6%550.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.43, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.060.07$0.0714.3%8.4K0.20535
$54.00Oct 70.210.23$0.229.1%3.4K0.52210
$53.50Oct 70.530.58$0.559.1%7010.8435
$57.00Oct 90.050.06$0.0616.7%6000.074.0K
$56.00Oct 90.120.13$0.137.7%9990.144.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.200.21$0.214.8%8330.48939
$54.50Oct 70.520.58$0.5510.9%7220.801.6K
$52.00Oct 90.090.10$0.1010.0%1570.111.4K
$52.50Oct 90.140.16$0.1513.3%4370.17316
$53.00Oct 90.240.25$0.254.0%5380.251.3K

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 79.459.60$9.521.6%1211.00392
$45.00Oct 78.959.10$9.021.7%1601.00345
$45.50Oct 78.458.60$8.521.8%801.00365
$46.00Oct 77.958.10$8.031.9%631.00272
$46.50Oct 77.457.60$7.532.0%1491.00185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 94.404.60$4.504.4%21.00192
$59.00Oct 94.905.10$5.004.0%251.00616
$59.50Oct 95.405.60$5.503.6%11.00262
$60.00Oct 95.956.10$6.032.5%91.00756
$60.50Oct 96.406.60$6.503.1%--1.00135

Most actively traded options today. High liquidity = easy entry/exit. 548 active (total vol 112.1K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.060.07$0.0714.3%8.4K0.20535
$54.00Oct 70.210.23$0.229.1%3.4K0.52210
$55.50Oct 70.000.01$0.01100.0%2.4K0.022.7K
$64.50Oct 70.000.02$0.01200.0%2.3K0.0138
$55.00Oct 70.010.02$0.0250.0%2.2K0.062.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.690.71$0.702.9%10.3K0.3513.0K
$45.50Oct 70.000.02$0.01200.0%3.9K0.01--
$46.00Oct 70.000.02$0.01200.0%3.4K0.0110
$55.00Oct 161.681.72$1.702.4%2.3K0.6213.2K
$53.50Oct 70.040.05$0.0520.0%2.2K0.161.1K

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 19.1%, max 21.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2040.6%33.5%21.2%3.5K1.6K
$53.50Oct 7Nov 1340.0%33.8%18.4%70337
$54.50Oct 7Nov 1343.4%36.9%17.6%8.4K546
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2040.6%33.5%21.2%9204.6K
$53.50Oct 7Nov 1340.0%33.8%18.4%2.2K1.2K
$54.50Oct 7Nov 1343.4%36.9%17.6%7231.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.52, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 20$0.55$0.45$0.5565%0.82$52.55
$59.00$60.00Nov 20$0.18$0.82$0.1827%4.56$59.18
$58.00$59.00Nov 20$0.22$0.78$0.2232%3.55$58.22
$60.00$61.00Nov 20$0.15$0.85$0.1524%5.67$60.15
$56.00$57.00Nov 20$0.32$0.68$0.3241%2.13$56.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.50$63.00Oct 23$0.33$0.17$0.3396%0.52$63.17
$54.00$53.50Oct 12$0.21$0.29$0.2149%1.38$53.79
$51.00$50.00Oct 19$0.11$0.89$0.1116%8.09$50.89
$53.00$52.50Oct 14$0.14$0.36$0.1433%2.57$52.86
$54.00$53.50Oct 14$0.22$0.28$0.2249%1.27$53.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.72, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 14$0.12$0.12$0.3871%0.32$55.62
$54.50$55.00Oct 16$0.20$0.20$0.3055%0.67$54.70
$54.50$55.00Oct 12$0.17$0.17$0.3359%0.52$54.67
$56.00$56.50Oct 23$0.14$0.14$0.3668%0.39$56.14
$55.00$55.50Oct 14$0.15$0.15$0.3564%0.43$55.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.00Nov 20$0.42$0.42$0.5859%0.72$52.58
$54.00$53.00Nov 20$0.48$0.48$0.5252%0.92$53.52
$52.00$51.00Nov 20$0.35$0.35$0.6565%0.54$51.65
$51.00$50.00Nov 20$0.29$0.29$0.7170%0.41$50.71
$54.00$53.50Oct 7$0.16$0.16$0.3452%0.47$53.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.39)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4340.6%36.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.3940.6%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.80% of stock, avg 6.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 7$0.22$0.21$0.43$53.57$54.430.80%
$53.50Oct 7$0.55$0.05$0.60$52.90$54.101.11%
$54.50Oct 7$0.07$0.55$0.62$53.88$55.121.15%
$53.00Oct 7$1.01$0.01$1.02$51.98$54.021.89%
$55.00Oct 7$0.02$1.00$1.02$53.98$56.021.89%
$54.00Oct 9$0.65$0.60$1.25$52.75$55.252.31%
$53.50Oct 9$0.93$0.39$1.32$52.18$54.822.44%
$54.50Oct 9$0.44$0.89$1.33$53.17$55.832.46%
$55.50Oct 7$0.01$1.49$1.50$54.00$57.002.78%
$52.50Oct 7$1.52$0.01$1.53$50.97$54.032.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.13% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.50Oct 7$0.02$0.05$0.07$53.43$55.07
$54.50$53.50Oct 7$0.07$0.05$0.12$53.38$54.62
$56.50$52.00Oct 9$0.08$0.10$0.18$51.82$56.68
$56.00$52.00Oct 9$0.13$0.10$0.23$51.77$56.23
$56.50$52.50Oct 9$0.08$0.15$0.23$52.27$56.73
$56.00$52.50Oct 9$0.13$0.15$0.28$52.22$56.28
$56.50$52.00Oct 12$0.13$0.18$0.31$51.69$56.81
$55.50$52.00Oct 9$0.19$0.10$0.29$51.71$55.79
$55.50$52.50Oct 9$0.19$0.15$0.34$52.16$55.84
$56.00$52.00Oct 12$0.19$0.18$0.37$51.63$56.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.00, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
51/5256/56Oct 23$0.25$0.2544%1.00$51.25$56.25
51/5257/58Nov 13$0.30$0.2034%1.50$51.20$57.30
52/5256/56Oct 23$0.27$0.2340%1.17$51.73$56.27
51/5258/59Nov 13$0.26$0.2441%1.08$51.24$58.76
52/5256/56Oct 23$0.29$0.2135%1.38$52.21$56.29
50/5157/58Nov 13$0.28$0.2237%1.27$50.72$57.28
51/5258/58Nov 13$0.27$0.2339%1.17$51.23$58.27
52/5257/58Nov 13$0.31$0.1931%1.63$51.69$57.31
52/5256/56Oct 19$0.28$0.2236%1.27$52.22$55.78
50/5057/58Nov 13$0.25$0.2542%1.00$49.75$57.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.10$0.4046%4.00
$53.50$54.00$54.50Oct 7$0.18$0.3264%1.78
$55.00$56.00$57.00Oct 21$0.08$0.9218%11.50
$52.00$53.00$54.00Oct 30$0.08$0.9217%11.50
$53.00$53.50$54.00Oct 7$0.13$0.3744%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.00$60.00$62.00Nov 13$0.09$1.9114%21.22
$53.50$54.00$54.50Oct 7$0.18$0.3264%1.78
$54.00$54.50$55.00Oct 7$0.11$0.3946%3.55
$53.00$53.50$54.00Oct 7$0.12$0.3846%3.17
$52.00$53.00$54.00Oct 21$0.11$0.8922%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 197 found (best net $-1.33, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.001:2Oct 14-$2.13$0.87
$50.00$52.001:2Oct 23-$1.20$0.80
$53.00$53.501:2Oct 7-$0.09$0.41
$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-$1.33$1.67
$55.00$54.501:2Oct 7-$0.10$0.40
$52.00$51.001:2Oct 21-$0.15$0.85
$51.00$50.001:2Oct 19-$0.07$0.93
$53.50$53.001:2Oct 9-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.26%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.300.471.8%4.26%6.09%1.2K10.2K
$56.00Nov 20$1.920.413.7%3.55%7.24%1032.9K
$57.00Nov 20$1.600.365.5%2.96%8.50%485.6K
$58.00Nov 20$1.330.327.4%2.46%9.85%1643.2K
$55.00Nov 13$2.070.461.8%3.83%5.67%254
$55.50Nov 13$1.880.432.8%3.48%6.24%154
$54.50Nov 13$2.260.490.9%4.18%5.09%511
$56.00Nov 13$1.700.403.7%3.15%6.83%1103
$59.00Nov 20$1.110.279.2%2.06%11.29%1.1K14.1K
$56.50Nov 13$1.530.374.6%2.83%7.44%323

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 64,939
Total Puts 53,967
Put/Call Ratio 0.83
Net Difference 10,972

Prior's Put/Call Breakdown

Total Calls 50,968
Total Puts 33,796
Put/Call Ratio 0.66
Net Difference 17,172

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