Tour v531
SLV
iShares Silver Trust
$53.94 -2.72%
◀ 10/7 11:05 ▶

Option Volume

Detail
ℹ
Current (10/07 11:05am) 120,853
Calls: 66,148 (55%)
Puts: 54,705 (45%)
Prior (10/06) 89,371
Calls: 54,170 (61%)
Puts: 35,201 (39%)
Current vs Prior +35.23%
Calls: +22.11% (Calls)
Puts: +55.41% (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 -52.14%
Calls: -57.78%
Puts: -42.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 11:05am) $13.04M
Calls: $4.53M (35%)
Puts: $8.52M (65%)
Prior (10/06) $7.08M
Calls: $5.77M (81%)
Puts: $1.31M (19%)
Current vs Prior +84.24%
Calls: -21.57%
Puts: +550.37%
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 -38.21%
Calls: -60.11%
Puts: -12.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:05am) 0.83
Prior (10/06) 0.65
Current vs Prior +27.27%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +30.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 11:05am) 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 1.37% | 2.85%2.85% | 4.78%4.78% | 10.77%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior -30.84% | -2.88%-2.88% | +0.85%+0.85% | +2.62%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg -34.52% | -7.69%+2.35% | +1.71%-16.44% | -4.24%
Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs 7-Day Eod -30.84% | -2.88%-2.88% | +0.85%+0.85% | +2.62%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.16% | 4.55%
Calls: 10.00% | 4.49%
Puts: 8.33% | 4.62%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior +49.67% | -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 +38.76% | -17.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($8.52M). Elevated premium activity with dollar volume up 84% 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
11:05BEARISHBULLISHBULLISH
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 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 160.930.94$0.941.1%2830.43372
$47.00Nov 207.557.65$7.601.3%--0.8753
$44.00Oct 169.9010.05$9.981.5%--0.9917
$44.50Oct 149.409.55$9.481.6%830.99--
$44.50Oct 79.359.50$9.431.6%1231.00392
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.991.00$1.001.0%4070.2513.8K
$62.00Nov 138.358.45$8.401.2%20.852
$64.50Oct 710.5010.65$10.581.4%1200.9911
$64.00Oct 710.0010.15$10.071.5%430.99--
$64.00Oct 1610.0010.15$10.071.5%11.00771

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.050.06$0.0616.7%8.5K0.17535
$54.00Oct 70.180.19$0.195.3%3.5K0.43210
$53.50Oct 70.470.52$0.5010.0%7010.7835
$56.50Oct 90.070.08$0.0812.5%1080.091.7K
$56.00Oct 90.110.12$0.128.3%1.1K0.134.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 70.050.06$0.0616.7%2.3K0.221.1K
$54.00Oct 70.230.25$0.248.3%8720.57939
$54.50Oct 70.590.63$0.616.6%7230.831.6K
$51.50Oct 90.060.07$0.0714.3%1720.08112
$52.00Oct 90.100.11$0.119.1%1600.121.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 283 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 79.359.50$9.431.6%1231.00392
$45.00Oct 78.859.00$8.931.7%1621.00345
$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 94.504.70$4.604.3%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 96.506.65$6.582.3%--1.00135

Most actively traded options today. High liquidity = easy entry/exit. 550 active (total vol 113.8K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.050.06$0.0616.7%8.5K0.17535
$54.00Oct 70.180.19$0.195.3%3.5K0.43210
$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%2.2K0.052.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.710.74$0.734.1%10.3K0.3613.0K
$45.50Oct 70.000.05$0.03166.7%3.9K0.02--
$46.00Oct 70.000.02$0.01200.0%3.5K0.0110
$55.00Oct 161.731.78$1.762.8%2.3K0.6313.2K
$53.50Oct 70.050.06$0.0616.7%2.3K0.221.1K

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 22.3%, max 26.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1346.7%36.9%26.5%8.5K546
$54.00Oct 7Nov 2040.7%33.5%21.5%3.5K1.6K
$53.50Oct 7Nov 1340.1%33.8%18.8%70337
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1346.7%36.9%26.5%7241.8K
$54.00Oct 7Nov 2040.7%33.5%21.5%9654.6K
$53.50Oct 7Nov 1340.1%33.8%18.8%2.3K1.2K

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 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 20$0.55$0.45$0.5564%0.82$52.55
$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
$58.00$59.00Nov 20$0.22$0.78$0.2231%3.55$58.22
$61.00$62.00Nov 20$0.12$0.88$0.1220%7.33$61.12
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
$56.00$55.00Oct 21$0.65$0.35$0.6570%0.54$55.35
$53.50$53.00Oct 12$0.16$0.34$0.1641%2.12$53.34
$53.50$53.00Oct 19$0.19$0.31$0.1944%1.63$53.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.43, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 7$0.13$0.13$0.3757%0.35$54.13
$54.00$54.50Oct 23$0.24$0.24$0.2650%0.92$54.24
$55.00$55.50Oct 9$0.10$0.10$0.4073%0.25$55.10
$55.00$55.50Oct 12$0.12$0.12$0.3870%0.32$55.12
$54.00$54.50Oct 19$0.23$0.23$0.2750%0.85$54.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$50.00Nov 20$0.30$0.30$0.7070%0.43$50.70
$53.00$52.00Nov 20$0.42$0.42$0.5858%0.72$52.58
$52.00$51.00Nov 20$0.35$0.35$0.6564%0.54$51.65
$52.00$51.50Nov 13$0.19$0.19$0.3165%0.61$51.81
$52.00$51.00Oct 30$0.29$0.29$0.7168%0.41$51.71

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$0.4340.7%37.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4140.7%37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.80% of stock, avg 6.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 7$0.19$0.24$0.43$53.57$54.430.80%
$53.50Oct 7$0.50$0.06$0.56$52.94$54.061.04%
$54.50Oct 7$0.06$0.61$0.67$53.83$55.171.24%
$53.00Oct 7$0.96$0.01$0.97$52.03$53.971.80%
$55.00Oct 7$0.02$1.07$1.09$53.91$56.092.02%
$54.00Oct 9$0.62$0.65$1.27$52.73$55.272.35%
$53.50Oct 9$0.89$0.43$1.32$52.18$54.822.45%
$54.50Oct 9$0.42$0.95$1.37$53.13$55.872.54%
$52.50Oct 7$1.43$0.01$1.44$51.06$53.942.67%
$53.00Oct 9$1.23$0.27$1.50$51.50$54.502.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 278 found (cheapest 0.15% of stock, avg 3.48%)

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$0.11$0.23$51.77$56.23
$55.50$51.50Oct 9$0.18$0.07$0.25$51.25$55.75
$56.00$52.50Oct 9$0.12$0.17$0.29$52.21$56.29
$55.50$52.00Oct 9$0.18$0.11$0.29$51.71$55.79
$54.00$53.50Oct 7$0.19$0.06$0.25$53.25$54.25
$56.00$51.50Oct 12$0.18$0.13$0.31$51.19$56.31
$55.50$52.50Oct 9$0.18$0.17$0.35$52.15$55.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5058/58Nov 13$0.25$0.2545%1.00$50.25$58.25
50/5058/58Nov 13$0.26$0.2442%1.08$50.24$57.76
52/5256/57Oct 23$0.25$0.2544%1.00$51.75$56.75
50/5057/58Nov 13$0.27$0.2340%1.17$50.23$57.27
51/5258/58Nov 13$0.27$0.2339%1.17$51.23$58.27
52/5256/56Oct 16$0.24$0.2644%0.92$51.76$55.74
51/5258/58Nov 13$0.28$0.2237%1.27$51.22$57.78
51/5257/58Nov 13$0.29$0.2134%1.38$51.21$57.29
52/5256/56Oct 23$0.26$0.2440%1.08$51.74$56.26
50/5058/58Nov 13$0.22$0.2848%0.79$49.78$58.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 7$0.18$0.3261%1.78
$54.00$54.50$55.00Oct 7$0.09$0.4138%4.56
$53.00$53.50$54.00Oct 7$0.15$0.3552%2.33
$55.00$56.00$57.00Oct 21$0.09$0.9118%10.11
$52.50$53.00$53.50Oct 9$0.05$0.4520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 7$0.13$0.3754%2.85
$54.00$55.00$56.00Oct 21$0.07$0.9321%13.29
$58.00$60.00$62.00Nov 13$0.11$1.8914%17.18
$53.50$54.00$54.50Oct 7$0.19$0.3161%1.63
$54.00$54.50$55.00Oct 7$0.09$0.4138%4.56

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 $-1.34, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.001:2Oct 14-$2.08$0.92
$50.00$52.001:2Oct 23-$1.13$0.87
$61.00$64.001:2Oct 19$0.00$3.00
$56.50$57.501:2Oct 19-$0.15$0.85
$55.00$55.501:2Oct 9-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$58.001:2Oct 19-$1.34$1.66
$55.00$54.501:2Oct 7-$0.15$0.35
$51.00$50.001:2Oct 19-$0.06$0.94
$52.00$51.001:2Oct 21-$0.15$0.85
$51.00$50.001:2Oct 21-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 4.19%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.260.462.0%4.19%6.15%1.2K10.2K
$54.00Nov 20$2.700.520.1%5.01%5.12%601.4K
$56.00Nov 20$1.890.413.8%3.50%7.32%1032.9K
$57.00Nov 20$1.570.365.7%2.91%8.58%485.6K
$58.00Nov 20$1.310.317.5%2.43%9.96%1643.2K
$55.00Nov 13$2.030.462.0%3.76%5.73%254
$54.50Nov 13$2.240.491.0%4.15%5.19%511
$55.50Nov 13$1.840.422.9%3.41%6.30%154
$56.00Nov 13$1.660.403.8%3.08%6.90%1103
$54.00Nov 13$2.440.510.1%4.52%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 66,148
Total Puts 54,705
Put/Call Ratio 0.83
Net Difference 11,443

Prior's Put/Call Breakdown

Total Calls 54,170
Total Puts 35,201
Put/Call Ratio 0.65
Net Difference 18,969

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