Tour v531
SLV
iShares Silver Trust
$53.92 -2.77%
◀ 10/7 11:20 ▶

Option Volume

Detail
ℹ
Current (10/07 11:20am) 138,252
Calls: 76,720 (55%)
Puts: 61,532 (45%)
Prior (10/06) 108,127
Calls: 70,272 (65%)
Puts: 37,855 (35%)
Current vs Prior +27.86%
Calls: +9.18% (Calls)
Puts: +62.55% (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 -45.25%
Calls: -51.03%
Puts: -35.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 11:20am) $13.46M
Calls: $4.77M (35%)
Puts: $8.68M (65%)
Prior (10/06) $8.47M
Calls: $7.08M (84%)
Puts: $1.39M (16%)
Current vs Prior +58.91%
Calls: -32.57%
Puts: +525.24%
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 -36.26%
Calls: -57.93%
Puts: -11.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:20am) 0.80
Prior (10/06) 0.54
Current vs Prior +48.89%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +26.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 11:20am) 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 1.34% | 2.84%2.84% | 4.78%4.78% | 10.66%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior -32.69% | -3.47%-3.47% | +0.88%+0.88% | +1.60%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg -36.27% | -8.26%+1.72% | +1.75%-16.41% | -5.20%
Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs 7-Day Eod -32.69% | -3.47%-3.47% | +0.88%+0.88% | +1.60%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.25% | 4.00%
Calls: 8.51% | 3.45%
Puts: 8.00% | 4.55%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior +34.80% | -23.81%
Prior 7-Day Avg 6.60% | 5.52%
Calls: 6.89% | 5.41%
Puts: 6.31% | 5.62%
Current vs 7-Day Avg +24.97% | -27.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($8.68M). Elevated premium activity with dollar volume up 59% vs prior. P/C ratio rising 49% - 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
11:20BEARISHBULLISHBULLISH
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 455 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.740.75$0.751.3%1.1K0.3719.2K
$44.00Oct 169.9010.05$9.981.5%--0.9917
$58.00Nov 201.311.33$1.321.5%1660.313.2K
$47.50Oct 76.356.45$6.401.6%1450.99288
$44.50Oct 79.359.50$9.431.6%1260.99392
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Nov 138.358.45$8.401.2%20.852
$64.50Oct 710.5010.65$10.581.4%1201.0011
$64.00Nov 2010.3010.45$10.381.4%10.871.6K
$53.00Nov 202.042.07$2.051.5%2480.423.6K
$64.00Oct 710.0010.15$10.071.5%431.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.160.17$0.175.9%5.0K0.45210
$53.50Oct 70.450.49$0.478.5%7810.8135
$56.50Oct 90.070.08$0.0812.5%1100.091.7K
$57.00Oct 90.050.06$0.0616.7%6130.074.0K
$56.00Oct 90.110.12$0.128.3%1.1K0.134.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 70.050.06$0.0616.7%2.4K0.201.1K
$54.00Oct 70.240.26$0.258.0%1.1K0.55939
$54.50Oct 70.600.66$0.639.5%7850.841.6K
$51.50Oct 90.060.07$0.0714.3%1720.08112
$52.00Oct 90.100.11$0.119.1%1620.121.4K

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
$45.00Oct 238.959.15$9.052.2%--1.0049
$45.00Oct 78.859.00$8.931.7%1651.00345
$45.50Oct 78.358.50$8.431.8%811.00365
$45.00Oct 98.859.00$8.931.7%41.0088
$46.00Oct 97.858.00$7.931.9%41.0074
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 71.561.62$1.593.8%2151.00515
$56.00Oct 72.052.12$2.093.3%1961.00417
$56.50Oct 72.532.64$2.594.2%381.0097
$57.00Oct 73.053.15$3.103.2%501.001.1K
$57.50Oct 73.503.65$3.584.2%961.0055

Most actively traded options today. High liquidity = easy entry/exit. 554 active (total vol 130.1K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.040.06$0.0540.0%9.8K0.16535
$54.00Oct 70.160.17$0.175.9%5.0K0.45210
$55.00Oct 70.010.02$0.0250.0%3.2K0.052.4K
$64.50Oct 70.000.01$0.01100.0%3.1K0.0038
$61.00Oct 70.000.01$0.01100.0%3.0K0.0159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.710.74$0.734.1%10.4K0.3613.0K
$46.00Oct 70.000.01$0.01100.0%4.9K0.0110
$45.50Oct 70.000.01$0.01100.0%4.5K0.00--
$53.50Oct 70.050.06$0.0616.7%2.4K0.201.1K
$46.50Oct 70.000.01$0.01100.0%2.4K0.01--

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 21.0%, max 22.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1345.3%36.9%22.7%9.8K546
$54.00Oct 7Nov 2040.9%33.4%22.5%5.0K1.6K
$53.50Oct 7Nov 1339.5%33.6%17.8%78337
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1345.3%36.9%22.7%7861.8K
$54.00Oct 7Nov 2040.9%33.4%22.5%1.2K4.6K
$53.50Oct 7Nov 1339.5%33.6%17.8%2.4K1.2K

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 2.12)

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
$55.00$56.00Nov 20$0.37$0.63$0.3746%1.70$55.37
$59.00$60.00Nov 20$0.18$0.82$0.1827%4.56$59.18
$53.00$54.00Nov 20$0.49$0.51$0.4958%1.04$53.49
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.50$63.00Oct 23$0.33$0.17$0.3396%0.52$63.17
$56.00$55.00Oct 21$0.65$0.35$0.6570%0.54$55.35
$51.00$50.00Oct 19$0.11$0.89$0.1117%8.09$50.89
$51.00$50.00Oct 21$0.13$0.87$0.1319%6.69$50.87
$54.00$53.50Oct 19$0.23$0.27$0.2350%1.17$53.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.85, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 7$0.12$0.12$0.3855%0.32$54.12
$54.00$54.50Oct 14$0.23$0.23$0.2750%0.85$54.23
$55.00$55.50Oct 12$0.12$0.12$0.3870%0.32$55.12
$54.50$55.00Oct 12$0.16$0.16$0.3461%0.47$54.66
$55.00$55.50Oct 16$0.16$0.16$0.3463%0.47$55.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.50Nov 13$0.23$0.23$0.2758%0.85$52.77
$50.00$49.00Nov 20$0.24$0.24$0.7676%0.32$49.76
$52.00$51.00Nov 20$0.35$0.35$0.6564%0.54$51.65
$53.00$52.00Oct 30$0.38$0.38$0.6260%0.61$52.62
$52.00$51.00Nov 6$0.32$0.32$0.6866%0.47$51.68

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$0.4440.9%38.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4140.9%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.78% of stock, avg 6.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 7$0.17$0.25$0.42$53.58$54.420.78%
$53.50Oct 7$0.47$0.06$0.53$52.97$54.030.98%
$54.50Oct 7$0.05$0.63$0.68$53.82$55.181.26%
$53.00Oct 7$0.93$0.01$0.94$52.06$53.941.74%
$55.00Oct 7$0.02$1.09$1.11$53.89$56.112.06%
$54.00Oct 9$0.61$0.66$1.27$52.73$55.272.36%
$53.50Oct 9$0.87$0.43$1.30$52.20$54.802.41%
$54.50Oct 9$0.41$0.96$1.37$53.13$55.872.54%
$52.50Oct 7$1.42$0.01$1.43$51.07$53.932.65%
$53.00Oct 9$1.21$0.27$1.48$51.52$54.482.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 278 found (cheapest 0.15% of stock, avg 3.46%)

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$0.05$0.06$0.11$53.39$54.61
$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
$54.00$53.50Oct 7$0.17$0.06$0.23$53.27$54.23
$55.50$52.00Oct 9$0.18$0.11$0.29$51.71$55.79
$56.00$51.50Oct 12$0.18$0.12$0.30$51.20$56.30
$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. 91 found (best R:R 1.78, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/58Nov 13$0.32$0.1833%1.78$51.68$57.82
52/5257/58Nov 13$0.32$0.1831%1.78$51.68$57.32
51/5258/58Nov 13$0.29$0.2137%1.38$51.21$57.79
50/5058/58Nov 13$0.26$0.2442%1.08$50.24$57.76
52/5258/58Nov 13$0.29$0.2136%1.38$51.71$58.29
52/5256/57Oct 23$0.25$0.2544%1.00$51.75$56.75
50/5158/58Nov 13$0.27$0.2340%1.17$50.73$57.77
50/5058/58Nov 13$0.24$0.2645%0.92$49.76$57.74
51/5256/57Oct 23$0.22$0.2848%0.79$51.28$56.72
50/5057/58Nov 13$0.26$0.2440%1.08$50.24$57.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 7$0.18$0.3264%1.78
$51.00$52.00$53.00Oct 30$0.05$0.9516%19.00
$53.00$54.00$55.00Oct 30$0.06$0.9417%15.67
$54.00$54.50$55.00Oct 7$0.09$0.4139%4.56
$53.00$53.50$54.00Oct 7$0.16$0.3452%2.12
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$55.00$56.00Oct 21$0.06$0.9421%15.67
$54.00$54.50$55.00Oct 7$0.08$0.4239%5.25
$53.50$54.00$54.50Oct 7$0.19$0.3164%1.63
$53.00$53.50$54.00Oct 7$0.14$0.3653%2.57
$60.00$62.00$64.00Nov 13$0.08$1.9210%24.00

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 $-1.31, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.001:2Oct 14-$2.02$0.98
$61.00$64.001:2Oct 19$0.00$3.00
$52.50$53.001:2Oct 7-$0.44$0.06
$56.50$57.501:2Oct 19-$0.13$0.87
$54.50$55.001:2Oct 9-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$58.001:2Oct 19-$1.31$1.69
$55.00$54.501:2Oct 7-$0.17$0.33
$52.00$51.001:2Oct 21-$0.14$0.86
$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. 147 found (best yield 4.17%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.250.462.0%4.17%6.18%1.2K10.2K
$54.00Nov 20$2.680.520.1%4.97%5.12%611.4K
$56.00Nov 20$1.870.413.9%3.47%7.33%1032.9K
$57.00Nov 20$1.560.365.7%2.89%8.61%485.6K
$58.00Nov 20$1.310.317.6%2.43%10.00%1663.2K
$55.00Nov 13$2.020.462.0%3.75%5.75%254
$54.50Nov 13$2.230.481.1%4.14%5.21%511
$55.50Nov 13$1.830.422.9%3.39%6.32%154
$56.00Nov 13$1.660.403.9%3.08%6.94%2103
$54.00Nov 13$2.420.510.1%4.49%4.64%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 76,720
Total Puts 61,532
Put/Call Ratio 0.80
Net Difference 15,188

Prior's Put/Call Breakdown

Total Calls 70,272
Total Puts 37,855
Put/Call Ratio 0.54
Net Difference 32,417

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