Tour v531
SLV
iShares Silver Trust
$53.96 -2.69%
◀ 10/7 11:10 ▶

Option Volume

Detail
ℹ
Current (10/07 11:10am) 121,942
Calls: 66,947 (55%)
Puts: 54,995 (45%)
Prior (10/06) 93,557
Calls: 57,240 (61%)
Puts: 36,317 (39%)
Current vs Prior +30.34%
Calls: +16.96% (Calls)
Puts: +51.43% (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 -51.71%
Calls: -57.27%
Puts: -42.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 11:10am) $13.07M
Calls: $4.61M (35%)
Puts: $8.45M (65%)
Prior (10/06) $7.29M
Calls: $5.94M (82%)
Puts: $1.34M (18%)
Current vs Prior +79.35%
Calls: -22.40%
Puts: +530.21%
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 -38.11%
Calls: -59.35%
Puts: -13.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:10am) 0.82
Prior (10/06) 0.63
Current vs Prior +29.47%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +29.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 11:10am) 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% | 2.84%2.84% | 4.78%4.78% | 10.71%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior -30.87% | -3.54%-3.54% | +0.81%+0.81% | +2.06%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg -34.55% | -8.33%+1.65% | +1.67%-16.47% | -4.77%
Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs 7-Day Eod -30.87% | -3.54%-3.54% | +0.81%+0.81% | +2.06%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.36% | 2.70%
Calls: 9.62% | 2.22%
Puts: 9.09% | 3.17%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior +52.94% | -48.57%
Prior 7-Day Avg 6.60% | 5.52%
Calls: 6.89% | 5.41%
Puts: 6.31% | 5.62%
Current vs 7-Day Avg +41.79% | -51.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($8.45M). Elevated premium activity with dollar volume up 79% 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
11:10BEARISHBULLISHBULLISH
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 460 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 169.9510.10$10.021.5%--0.9917
$51.00Oct 163.253.30$3.281.5%40.85815
$44.50Oct 149.459.60$9.521.6%911.00--
$44.50Oct 79.409.55$9.481.6%1231.00392
$45.00Nov 209.359.50$9.431.6%50.91580
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Oct 710.4510.60$10.521.4%1200.9911
$64.00Nov 2010.2510.40$10.331.5%10.871.6K
$53.00Nov 202.032.06$2.051.5%1190.423.6K
$64.00Nov 1310.1510.30$10.231.5%10.89--
$64.00Oct 79.9510.10$10.021.5%430.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.050.06$0.0616.7%8.5K0.18535
$54.00Oct 70.190.20$0.205.0%3.9K0.48210
$53.50Oct 70.490.54$0.529.6%7210.8335
$56.50Oct 90.070.08$0.0812.5%1100.091.7K
$56.00Oct 90.110.12$0.128.3%1.1K0.134.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.210.23$0.229.1%9060.52939
$54.50Oct 70.550.60$0.578.8%7290.821.6K
$51.50Oct 90.060.07$0.0714.3%1720.08112
$52.50Oct 90.150.16$0.166.3%4370.17316
$53.00Oct 90.240.26$0.258.0%5470.261.3K

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 79.409.55$9.481.6%1231.00392
$45.00Oct 78.909.05$8.981.7%1621.00345
$45.50Oct 78.408.55$8.481.8%801.00365
$46.00Oct 77.908.05$7.981.9%631.00272
$46.50Oct 77.407.55$7.482.0%1491.00185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 94.454.65$4.554.4%21.00192
$59.00Oct 94.955.10$5.033.0%251.00616
$59.50Oct 95.455.60$5.532.7%11.00262
$60.00Oct 95.956.10$6.032.5%91.00756
$60.50Oct 96.456.60$6.532.3%--1.00135

Most actively traded options today. High liquidity = easy entry/exit. 552 active (total vol 114.9K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.050.06$0.0616.7%8.5K0.18535
$54.00Oct 70.190.20$0.205.0%3.9K0.48210
$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 160.700.72$0.712.8%10.3K0.3513.0K
$45.50Oct 70.000.05$0.03166.7%3.9K0.02--
$46.00Oct 70.000.02$0.01200.0%3.5K0.0110
$53.50Oct 70.040.05$0.0520.0%2.3K0.171.1K
$55.00Oct 161.701.75$1.732.9%2.3K0.6213.2K

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 17.1%, max 19.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2040.1%33.5%19.7%3.9K1.6K
$54.50Oct 7Nov 1343.7%37.0%18.2%8.5K546
$53.50Oct 7Nov 1338.3%33.8%13.5%72337
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2040.1%33.5%19.7%1.0K4.6K
$54.50Oct 7Nov 1343.7%37.0%18.2%7301.8K
$53.50Oct 7Nov 1338.3%33.8%13.5%2.3K1.2K

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 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Nov 20$0.17$0.83$0.1727%4.88$59.17
$55.00$56.00Nov 20$0.37$0.63$0.3747%1.70$55.37
$51.00$52.00Nov 20$0.62$0.38$0.6270%0.61$51.62
$60.00$61.00Nov 20$0.15$0.85$0.1524%5.67$60.15
$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
$55.50$55.00Oct 19$0.32$0.18$0.3267%0.56$55.18
$51.50$51.00Oct 23$0.10$0.40$0.1024%4.00$51.40
$53.50$53.00Oct 19$0.19$0.31$0.1943%1.63$53.31
$56.00$55.00Oct 21$0.66$0.34$0.6670%0.52$55.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.72, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 7$0.14$0.14$0.3652%0.39$54.14
$55.00$55.50Oct 14$0.16$0.16$0.3464%0.47$55.16
$54.00$54.50Oct 12$0.22$0.22$0.2850%0.79$54.22
$54.50$55.00Oct 19$0.20$0.20$0.3056%0.67$54.70
$55.00$55.50Oct 12$0.12$0.12$0.3869%0.32$55.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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$51.00Nov 6$0.32$0.32$0.6866%0.47$51.68
$51.00$50.00Nov 20$0.29$0.29$0.7170%0.41$50.71
$53.00$52.00Oct 21$0.33$0.33$0.6762%0.49$52.67

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$0.4340.1%37.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4140.1%37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.78% of stock, avg 6.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 7$0.20$0.22$0.42$53.58$54.420.78%
$53.50Oct 7$0.52$0.05$0.57$52.93$54.071.06%
$54.50Oct 7$0.06$0.57$0.63$53.87$55.131.17%
$53.00Oct 7$0.97$0.01$0.98$52.02$53.981.82%
$55.00Oct 7$0.02$1.04$1.06$53.94$56.061.96%
$54.00Oct 9$0.63$0.63$1.26$52.74$55.262.34%
$53.50Oct 9$0.90$0.40$1.30$52.20$54.802.41%
$54.50Oct 9$0.42$0.92$1.34$53.16$55.842.48%
$52.50Oct 7$1.48$0.01$1.49$51.01$53.992.76%
$53.00Oct 9$1.25$0.25$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 0.13% of stock, avg 3.51%)

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$0.06$0.05$0.11$53.39$54.61
$56.50$52.00Oct 9$0.08$0.10$0.18$51.82$56.68
$56.00$52.00Oct 9$0.12$0.10$0.22$51.78$56.22
$56.50$52.50Oct 9$0.08$0.16$0.24$52.26$56.74
$56.50$51.50Oct 12$0.13$0.13$0.26$51.24$56.76
$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
$56.50$52.00Oct 12$0.13$0.18$0.31$51.69$56.81
$56.00$51.50Oct 12$0.18$0.13$0.31$51.19$56.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5256/57Oct 23$0.26$0.2444%1.08$51.74$56.76
50/5057/58Nov 13$0.28$0.2240%1.27$50.22$57.28
50/5058/58Nov 13$0.25$0.2545%1.00$50.25$58.25
52/5257/58Nov 13$0.32$0.1831%1.78$51.68$57.32
50/5058/58Nov 13$0.26$0.2442%1.08$50.24$57.76
51/5257/58Nov 13$0.30$0.2034%1.50$51.20$57.30
52/5258/58Nov 13$0.29$0.2136%1.38$51.71$58.29
52/5258/58Nov 13$0.30$0.2033%1.50$51.70$57.80
52/5256/57Oct 23$0.27$0.2339%1.17$52.23$56.77
51/5258/58Nov 13$0.27$0.2339%1.17$51.23$58.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 7$0.18$0.3265%1.78
$53.00$53.50$54.00Oct 7$0.13$0.3752%2.85
$54.00$54.50$55.00Oct 7$0.10$0.4043%4.00
$54.00$55.00$56.00Oct 21$0.10$0.9021%9.00
$51.00$52.00$53.00Oct 30$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.00$64.00Nov 13$0.05$1.9510%39.00
$53.50$54.00$54.50Oct 7$0.18$0.3265%1.78
$54.00$55.00$56.00Oct 21$0.08$0.9221%11.50
$53.00$53.50$54.00Oct 7$0.13$0.3749%2.85
$52.00$53.00$54.00Oct 21$0.10$0.9022%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-1.28, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.001:2Oct 14-$2.13$0.87
$50.00$52.001:2Oct 23-$1.14$0.86
$53.00$53.501:2Oct 7-$0.07$0.43
$61.00$64.001:2Oct 19$0.00$3.00
$52.50$53.001:2Oct 7-$0.46$0.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$58.001:2Oct 19-$1.28$1.72
$55.00$54.501:2Oct 7-$0.10$0.40
$51.00$50.001:2Oct 19-$0.06$0.94
$53.50$53.001:2Oct 9-$0.10$0.40
$52.00$51.001:2Oct 21-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 4.23%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.280.471.9%4.23%6.15%1.2K10.2K
$56.00Nov 20$1.910.413.8%3.54%7.32%1032.9K
$54.00Nov 20$2.720.520.1%5.04%5.11%601.4K
$57.00Nov 20$1.590.365.6%2.95%8.58%485.6K
$58.00Nov 20$1.320.317.5%2.45%9.93%1643.2K
$55.00Nov 13$2.060.461.9%3.82%5.74%254
$55.50Nov 13$1.860.432.9%3.45%6.30%154
$54.50Nov 13$2.250.491.0%4.17%5.17%511
$56.00Nov 13$1.690.403.8%3.13%6.91%1103
$54.00Nov 13$2.470.520.1%4.58%4.65%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 66,947
Total Puts 54,995
Put/Call Ratio 0.82
Net Difference 11,952

Prior's Put/Call Breakdown

Total Calls 57,240
Total Puts 36,317
Put/Call Ratio 0.63
Net Difference 20,923

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