Tour v531
SLV
iShares Silver Trust
$54.15 -2.35%
◀ 10/7 11:35 ▶

Option Volume

Detail
ℹ
Current (10/07 11:35am) 157,658
Calls: 88,851 (56%)
Puts: 68,807 (44%)
Prior (10/06) 117,203
Calls: 77,240 (66%)
Puts: 39,963 (34%)
Current vs Prior +34.52%
Calls: +15.03% (Calls)
Puts: +72.18% (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 -37.56%
Calls: -43.29%
Puts: -28.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 11:35am) $14.04M
Calls: $5.64M (40%)
Puts: $8.40M (60%)
Prior (10/06) $9.34M
Calls: $7.89M (85%)
Puts: $1.45M (15%)
Current vs Prior +50.34%
Calls: -28.55%
Puts: +480.72%
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 -33.50%
Calls: -50.30%
Puts: -13.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:35am) 0.77
Prior (10/06) 0.52
Current vs Prior +49.68%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +21.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 11:35am) 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 1.33% | 2.86%2.86% | 4.71%4.71% | 10.62%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior -32.97% | -2.63%-2.63% | -0.71%-0.71% | +1.17%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg -36.54% | -7.46%+2.61% | +0.13%-17.73% | -5.60%
Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs 7-Day Eod -32.97% | -2.63%-2.63% | -0.71%-0.71% | +1.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.25% | 3.80%
Calls: 7.14% | 2.78%
Puts: 11.36% | 4.82%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior +51.14% | -27.62%
Prior 7-Day Avg 6.60% | 5.52%
Calls: 6.89% | 5.41%
Puts: 6.31% | 5.62%
Current vs 7-Day Avg +40.12% | -31.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 50% vs prior. P/C ratio rising 50% - 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
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
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 463 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 161.001.01$1.001.0%2940.46372
$44.50Oct 79.609.70$9.651.0%1400.99392
$60.00Nov 200.920.93$0.931.1%5950.2318.5K
$45.50Oct 78.608.70$8.651.2%1001.00365
$44.00Oct 1610.1010.25$10.181.5%300.9917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.910.92$0.921.1%5280.2313.8K
$54.00Nov 202.392.42$2.411.2%1090.473.7K
$64.50Oct 710.3010.45$10.381.4%1201.0011
$64.00Nov 2010.1010.25$10.181.5%10.871.6K
$64.00Nov 1310.0010.15$10.071.5%10.89--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 191 found (avg $0.43, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.080.09$0.0911.1%10.2K0.23535
$54.00Oct 70.270.29$0.287.1%6.1K0.58210
$53.50Oct 70.620.69$0.6610.6%8890.8935
$57.00Oct 90.050.06$0.0616.7%6430.074.0K
$56.50Oct 90.080.09$0.0911.1%1110.101.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.130.14$0.147.1%1.2K0.42939
$54.50Oct 70.420.47$0.4411.4%8250.771.6K
$52.50Oct 90.130.14$0.147.1%4380.16316
$51.50Oct 90.050.06$0.0616.7%1720.07112
$55.00Oct 70.850.91$0.886.8%6730.941.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 127.057.25$7.152.8%--1.0022
$48.00Oct 126.106.25$6.182.4%--1.0014
$45.00Oct 79.059.20$9.131.6%1871.00345
$45.50Oct 78.608.70$8.651.2%1001.00365
$46.50Oct 97.557.70$7.632.0%301.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 71.341.40$1.374.4%2181.00515
$56.00Oct 71.831.89$1.863.2%2081.00417
$56.50Oct 72.332.43$2.384.2%381.0097
$57.00Oct 72.832.89$2.862.1%561.001.1K
$57.50Oct 73.303.45$3.384.4%961.0055

Most actively traded options today. High liquidity = easy entry/exit. 568 active (total vol 147.0K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.080.09$0.0911.1%10.2K0.23535
$54.00Oct 70.270.29$0.287.1%6.1K0.58210
$64.50Oct 70.000.01$0.01100.0%3.8K0.0138
$60.50Oct 70.000.01$0.01100.0%3.6K0.01168
$55.00Oct 70.010.02$0.0250.0%3.2K0.062.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.630.65$0.643.1%10.4K0.3413.0K
$46.00Oct 70.000.01$0.01100.0%6.7K0.0110
$45.50Oct 70.000.01$0.01100.0%5.3K0.00--
$46.50Oct 70.000.02$0.01200.0%3.4K0.01--
$53.50Oct 70.020.03$0.0333.3%2.6K0.111.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 18.6%, max 19.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2039.3%32.9%19.4%6.1K1.6K
$54.50Oct 7Nov 1342.7%36.2%17.9%10.2K546
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2039.3%32.9%19.4%1.3K4.6K
$54.50Oct 7Nov 1342.7%36.2%17.9%8261.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.52, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Nov 20$0.18$0.82$0.1827%4.56$59.18
$57.00$58.00Nov 20$0.27$0.73$0.2736%2.70$57.27
$61.00$62.00Nov 20$0.12$0.88$0.1220%7.33$61.12
$55.00$56.00Nov 20$0.38$0.62$0.3847%1.63$55.38
$60.00$61.00Nov 20$0.15$0.85$0.1524%5.67$60.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.50$63.00Oct 23$0.33$0.17$0.3393%0.52$63.17
$62.00$61.50Oct 23$0.33$0.17$0.3392%0.52$61.67
$54.50$54.00Oct 7$0.30$0.20$0.3077%0.67$54.20
$56.50$56.00Nov 6$0.30$0.20$0.3064%0.67$56.20
$49.00$48.00Nov 6$0.11$0.89$0.1115%8.09$48.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.92, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 12$0.14$0.14$0.3667%0.39$55.14
$55.50$56.00Oct 14$0.13$0.13$0.3770%0.35$55.63
$55.00$55.50Oct 9$0.12$0.12$0.3870%0.32$55.12
$54.50$55.00Oct 9$0.17$0.17$0.3359%0.52$54.67
$54.50$55.00Oct 14$0.20$0.20$0.3055%0.67$54.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$53.00Nov 20$0.48$0.48$0.5253%0.92$53.52
$52.00$51.00Nov 20$0.34$0.34$0.6665%0.52$51.66
$51.00$50.00Nov 20$0.28$0.28$0.7271%0.39$50.72
$54.00$53.00Oct 30$0.45$0.45$0.5552%0.82$53.55
$52.00$51.00Nov 6$0.30$0.30$0.7068%0.43$51.70

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$0.4439.3%37.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4139.3%37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.78% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 7$0.28$0.14$0.42$53.58$54.420.78%
$54.50Oct 7$0.09$0.44$0.53$53.97$55.030.98%
$53.50Oct 7$0.66$0.03$0.69$52.81$54.191.27%
$55.00Oct 7$0.02$0.88$0.90$54.10$55.901.66%
$53.00Oct 7$1.15$0.01$1.16$51.84$54.162.14%
$54.00Oct 9$0.72$0.55$1.27$52.73$55.272.35%
$54.50Oct 9$0.50$0.83$1.33$53.17$55.832.46%
$55.50Oct 7$0.01$1.37$1.38$54.12$56.882.55%
$53.50Oct 9$1.02$0.36$1.38$52.12$54.882.55%
$55.00Oct 9$0.33$1.17$1.50$53.50$56.502.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.09% of stock, avg 3.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.50Oct 7$0.02$0.03$0.05$53.45$55.05
$54.50$53.50Oct 7$0.09$0.03$0.12$53.38$54.62
$56.50$52.00Oct 9$0.09$0.09$0.18$51.82$56.68
$56.00$52.00Oct 9$0.14$0.09$0.23$51.77$56.23
$56.50$52.50Oct 9$0.09$0.14$0.23$52.27$56.73
$55.00$54.00Oct 7$0.02$0.14$0.16$53.84$55.16
$54.50$54.00Oct 7$0.09$0.14$0.23$53.77$54.73
$56.00$52.50Oct 9$0.14$0.14$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$0.21$0.09$0.30$51.70$55.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/58Nov 13$0.29$0.2136%1.38$51.71$58.29
50/5058/58Nov 13$0.23$0.2748%0.85$49.77$58.23
52/5258/58Nov 13$0.30$0.2034%1.50$51.70$57.80
50/5058/58Nov 13$0.24$0.2646%0.92$49.76$57.74
52/5257/58Nov 13$0.31$0.1931%1.63$51.69$57.31
50/5057/58Nov 13$0.25$0.2543%1.00$49.75$57.25
52/5356/56Oct 19$0.31$0.1931%1.63$52.69$55.81
51/5256/57Oct 23$0.22$0.2849%0.79$51.28$56.72
52/5256/56Oct 19$0.28$0.2237%1.27$52.22$55.78
51/5257/58Oct 23$0.20$0.3053%0.67$51.30$57.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.12$0.3852%3.17
$53.50$54.00$54.50Oct 7$0.19$0.3166%1.63
$55.00$56.00$57.00Oct 21$0.08$0.9219%11.50
$54.00$54.50$55.00Oct 9$0.05$0.4523%9.00
$53.00$54.00$55.00Oct 30$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 7$0.19$0.3166%1.63
$54.00$55.00$56.00Oct 21$0.08$0.9221%11.50
$52.00$53.00$54.00Oct 21$0.09$0.9122%10.11
$53.00$53.50$54.00Oct 7$0.09$0.4139%4.56
$54.00$54.50$55.00Oct 7$0.14$0.3652%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 201 found (best net $-1.23, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.001:2Oct 14-$2.22$0.78
$53.00$53.501:2Oct 7-$0.17$0.33
$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-$1.23$1.77
$55.50$55.001:2Oct 7-$0.39$0.11
$51.00$50.001:2Oct 19-$0.06$0.94
$53.00$52.001:2Oct 21-$0.24$0.76
$53.00$52.501:2Oct 9-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.25%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.300.471.6%4.25%5.82%1.3K10.2K
$56.00Nov 20$1.920.423.4%3.55%6.96%1042.9K
$57.00Nov 20$1.590.365.3%2.94%8.20%505.6K
$58.00Nov 20$1.320.327.1%2.44%9.55%2443.2K
$55.00Nov 13$2.060.471.6%3.80%5.37%254
$54.50Nov 13$2.270.500.7%4.19%4.84%511
$55.50Nov 13$1.860.432.5%3.43%5.93%154
$56.00Nov 13$1.680.403.4%3.10%6.52%42103
$56.50Nov 13$1.520.384.3%2.81%7.15%523
$59.00Nov 20$1.100.279.0%2.03%10.99%1.1K14.1K

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 88,851
Total Puts 68,807
Put/Call Ratio 0.77
Net Difference 20,044

Prior's Put/Call Breakdown

Total Calls 77,240
Total Puts 39,963
Put/Call Ratio 0.52
Net Difference 37,277

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