Tour v531
SLV
iShares Silver Trust
$53.98 -2.65%
◀ 10/7 11:15 ▶

Option Volume

Detail
ℹ
Current (10/07 11:15am) 126,008
Calls: 70,418 (56%)
Puts: 55,590 (44%)
Prior (10/06) 106,832
Calls: 69,399 (65%)
Puts: 37,433 (35%)
Current vs Prior +17.95%
Calls: +1.47% (Calls)
Puts: +48.51% (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 -50.10%
Calls: -55.05%
Puts: -42.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 11:15am) $13.23M
Calls: $4.74M (36%)
Puts: $8.49M (64%)
Prior (10/06) $8.32M
Calls: $6.96M (84%)
Puts: $1.36M (16%)
Current vs Prior +59.13%
Calls: -31.86%
Puts: +524.75%
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 -37.32%
Calls: -58.22%
Puts: -13.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:15am) 0.79
Prior (10/06) 0.54
Current vs Prior +46.36%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +24.30%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 11:15am) 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% | 2.85%2.85% | 4.78%4.78% | 10.71%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior -29.96% | -2.95%-2.95% | +0.77%+0.77% | +2.02%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg -33.69% | -7.76%+2.27% | +1.63%-16.51% | -4.81%
Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs 7-Day Eod -29.96% | -2.95%-2.95% | +0.77%+0.77% | +2.02%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.48% | 5.12%
Calls: 11.32% | 5.49%
Puts: 13.64% | 4.76%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior +103.92% | -2.48%
Prior 7-Day Avg 6.60% | 5.52%
Calls: 6.89% | 5.41%
Puts: 6.31% | 5.62%
Current vs 7-Day Avg +89.05% | -7.17%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($8.49M). Elevated premium activity with dollar volume up 59% vs prior. P/C ratio rising 46% - increased hedging/bearish positioning. 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 BULLISH
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
11:15BEARISHBULLISHBULLISH
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 456 of results (avg 4.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 169.9510.10$10.021.5%--0.9917
$47.50Oct 76.456.55$6.501.5%1420.99288
$44.50Oct 149.459.60$9.521.6%971.00--
$44.50Oct 79.409.55$9.481.6%1260.99392
$45.00Nov 209.359.50$9.431.6%50.91580
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.700.71$0.711.4%10.4K0.3513.0K
$64.50Oct 710.4510.60$10.521.4%1201.0011
$64.00Nov 2010.2010.35$10.271.5%10.871.6K
$53.00Nov 202.022.05$2.041.5%2180.423.6K
$64.00Oct 79.9510.10$10.021.5%431.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.44, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.200.22$0.219.5%4.8K0.49210
$53.50Oct 70.500.56$0.5311.3%7810.8235
$56.50Oct 90.070.08$0.0812.5%1100.091.7K
$56.00Oct 90.110.13$0.1216.7%1.1K0.144.4K
$57.00Oct 90.050.06$0.0616.7%6090.074.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.210.24$0.2213.6%9950.51939
$54.50Oct 70.560.61$0.598.5%7560.801.6K
$52.00Oct 90.090.10$0.1010.0%1620.111.4K
$51.50Oct 90.060.07$0.0714.3%1720.08112
$52.50Oct 90.150.16$0.166.3%4370.17316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 287 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 126.957.10$7.032.1%--1.0022
$48.00Oct 125.956.10$6.032.5%--1.0014
$44.50Oct 149.459.60$9.521.6%971.00--
$45.00Oct 148.959.10$9.021.7%621.00--
$46.00Oct 147.958.10$8.031.9%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 71.481.55$1.524.6%2151.00515
$56.00Oct 71.982.05$2.013.5%1961.00417
$56.50Oct 72.472.57$2.524.0%381.0097
$57.00Oct 72.963.10$3.034.6%501.001.1K
$57.50Oct 73.453.60$3.534.2%961.0055

Most actively traded options today. High liquidity = easy entry/exit. 554 active (total vol 119.0K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.060.08$0.0728.6%9.5K0.20535
$54.00Oct 70.200.22$0.219.5%4.8K0.49210
$55.00Oct 70.010.02$0.0250.0%2.7K0.062.4K
$55.50Oct 70.000.01$0.01100.0%2.4K0.022.7K
$64.50Oct 70.000.03$0.02150.0%2.3K0.0138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.700.71$0.711.4%10.4K0.3513.0K
$45.50Oct 70.000.05$0.03166.7%3.9K0.02--
$46.00Oct 70.000.02$0.01200.0%3.5K0.0110
$53.50Oct 70.040.06$0.0540.0%2.4K0.181.1K
$55.00Oct 161.701.74$1.722.3%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 26.1%, max 30.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1347.9%36.8%30.0%9.5K546
$54.00Oct 7Nov 2042.5%33.4%27.1%4.9K1.6K
$53.50Oct 7Nov 1340.8%33.6%21.2%78337
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1347.9%36.8%30.0%7571.8K
$54.00Oct 7Nov 2042.5%33.4%27.1%1.1K4.6K
$53.50Oct 7Nov 1340.8%33.6%21.2%2.4K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.52, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$62.00Nov 20$0.11$0.89$0.1120%8.09$61.11
$57.00$58.00Nov 20$0.26$0.74$0.2636%2.85$57.26
$51.00$52.00Nov 20$0.62$0.38$0.6270%0.61$51.62
$58.00$59.00Nov 20$0.22$0.78$0.2231%3.55$58.22
$60.00$61.00Nov 20$0.15$0.85$0.1523%5.67$60.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.50$63.00Oct 23$0.33$0.17$0.3396%0.52$63.17
$58.00$57.50Nov 6$0.32$0.18$0.3273%0.56$57.68
$55.00$54.50Oct 23$0.27$0.23$0.2759%0.85$54.73
$54.50$54.00Oct 14$0.26$0.24$0.2657%0.92$54.24
$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. 113 found (best R:R 0.72, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 14$0.16$0.16$0.3464%0.47$55.16
$54.00$54.50Oct 7$0.14$0.14$0.3651%0.39$54.14
$54.00$54.50Oct 14$0.23$0.23$0.2750%0.85$54.23
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.00Nov 20$0.42$0.42$0.5858%0.72$52.58
$49.00$48.00Nov 20$0.20$0.20$0.8080%0.25$48.80
$52.00$51.00Nov 20$0.35$0.35$0.6565%0.54$51.65
$52.00$51.00Nov 6$0.32$0.32$0.6867%0.47$51.68
$51.00$50.00Nov 20$0.29$0.29$0.7170%0.41$50.71

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4242.5%37.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4142.5%37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.80% of stock, avg 6.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 7$0.21$0.22$0.43$53.57$54.430.80%
$53.50Oct 7$0.53$0.05$0.58$52.92$54.081.07%
$54.50Oct 7$0.07$0.59$0.66$53.84$55.161.22%
$53.00Oct 7$1.00$0.01$1.01$51.99$54.011.87%
$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$55.262.33%
$53.50Oct 9$0.91$0.40$1.31$52.19$54.812.43%
$54.50Oct 9$0.44$0.92$1.36$53.14$55.862.52%
$52.50Oct 7$1.49$0.01$1.50$51.00$54.002.78%
$53.00Oct 9$1.26$0.25$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 0.13% 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$0.07$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$0.12$0.10$0.22$51.78$56.22
$56.50$52.50Oct 9$0.08$0.16$0.24$52.26$56.74
$56.00$52.50Oct 9$0.12$0.16$0.28$52.22$56.28
$56.50$52.00Oct 12$0.13$0.16$0.29$51.71$56.79
$55.50$52.00Oct 9$0.19$0.10$0.29$51.71$55.79
$56.00$52.00Oct 12$0.19$0.16$0.35$51.65$56.35
$55.50$52.50Oct 9$0.19$0.16$0.35$52.15$55.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.63, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/58Nov 13$0.31$0.1936%1.63$51.69$58.31
52/5257/58Nov 13$0.33$0.1731%1.94$51.67$57.33
52/5256/57Oct 23$0.26$0.2444%1.08$51.74$56.76
52/5258/58Nov 13$0.31$0.1934%1.63$51.69$57.81
50/5058/58Nov 13$0.25$0.2545%1.00$50.25$58.25
50/5158/58Nov 13$0.26$0.2442%1.08$50.74$58.26
50/5057/58Nov 13$0.27$0.2340%1.17$50.23$57.27
50/5058/58Nov 13$0.23$0.2748%0.85$49.77$58.23
52/5256/57Oct 23$0.27$0.2339%1.17$52.23$56.77
50/5157/58Nov 13$0.28$0.2237%1.27$50.72$57.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.09$0.4143%4.56
$53.50$54.00$54.50Oct 7$0.18$0.3262%1.78
$52.00$53.00$54.00Oct 21$0.09$0.9122%10.11
$55.00$56.00$57.00Oct 21$0.08$0.9218%11.50
$50.00$51.00$52.00Oct 30$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.08$0.4243%5.25
$60.00$62.00$64.00Nov 13$0.06$1.949%32.33
$53.00$54.00$55.00Oct 21$0.10$0.9023%9.00
$58.00$60.00$62.00Nov 13$0.12$1.8814%15.67
$53.00$53.50$54.00Oct 7$0.13$0.3748%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 196 found (best net $-1.31, 190 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.001:2Oct 14-$2.13$0.87
$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-$0.12$0.88
$56.00$57.001:2Oct 21-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$58.001:2Oct 19-$1.31$1.69
$55.00$54.501:2Oct 7-$0.14$0.36
$52.00$51.001:2Oct 21-$0.15$0.85
$53.50$53.001:2Oct 9-$0.10$0.40
$51.00$50.001:2Oct 19-$0.07$0.93

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$2.270.471.9%4.21%6.09%1.2K10.2K
$56.00Nov 20$1.900.413.7%3.52%7.26%1032.9K
$54.00Nov 20$2.710.520.0%5.02%5.06%611.4K
$57.00Nov 20$1.580.365.6%2.93%8.52%485.6K
$58.00Nov 20$1.320.317.5%2.45%9.89%1663.2K
$55.00Nov 13$2.050.461.9%3.80%5.69%254
$54.50Nov 13$2.250.491.0%4.17%5.13%511
$55.50Nov 13$1.850.432.8%3.43%6.24%154
$54.00Nov 13$2.480.520.0%4.59%4.63%125
$56.00Nov 13$1.670.403.7%3.09%6.84%1103

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 70,418
Total Puts 55,590
Put/Call Ratio 0.79
Net Difference 14,828

Prior's Put/Call Breakdown

Total Calls 69,399
Total Puts 37,433
Put/Call Ratio 0.54
Net Difference 31,966

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