Tour v531
SLV
iShares Silver Trust
$54.17 -2.32%
◀ 10/7 11:45 ▶

Option Volume

Detail
ℹ
Current (10/07 11:45am) 165,883
Calls: 93,723 (56%)
Puts: 72,160 (44%)
Prior (10/06) 127,011
Calls: 82,571 (65%)
Puts: 44,440 (35%)
Current vs Prior +30.61%
Calls: +13.51% (Calls)
Puts: +62.38% (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 -34.31%
Calls: -40.18%
Puts: -24.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 11:45am) $14.51M
Calls: $5.97M (41%)
Puts: $8.54M (59%)
Prior (10/06) $9.86M
Calls: $8.10M (82%)
Puts: $1.75M (18%)
Current vs Prior +47.20%
Calls: -26.31%
Puts: +387.10%
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 -31.27%
Calls: -47.36%
Puts: -12.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:45am) 0.77
Prior (10/06) 0.54
Current vs Prior +43.06%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +21.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 11:45am) 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 1.35% | 2.82%2.82% | 4.69%4.69% | 10.58%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior -32.07% | -3.92%-3.92% | -1.14%-1.14% | +0.78%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg -35.68% | -8.68%+1.25% | -0.30%-18.09% | -5.96%
Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs 7-Day Eod -32.07% | -3.92%-3.92% | -1.14%-1.14% | +0.78%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.82% | 3.37%
Calls: 10.00% | 5.48%
Puts: 11.63% | 1.25%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior +76.80% | -35.81%
Prior 7-Day Avg 6.60% | 5.52%
Calls: 6.89% | 5.41%
Puts: 6.31% | 5.62%
Current vs 7-Day Avg +63.90% | -38.90%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 43% - 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
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
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 468 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 202.322.35$2.341.3%1.3K0.4710.2K
$44.00Oct 1610.1510.30$10.231.5%781.0017
$44.50Oct 149.659.80$9.731.5%1781.00--
$56.00Nov 201.931.96$1.941.5%1080.422.9K
$44.50Oct 79.609.75$9.681.5%1401.00392
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 90.790.80$0.801.3%2110.572.5K
$65.00Oct 710.7510.90$10.831.4%1080.99--
$65.00Oct 1610.7510.90$10.831.4%20.98744
$64.50Oct 710.2510.40$10.331.5%1210.9911
$64.00Oct 79.759.90$9.821.5%440.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.42, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.090.10$0.1010.0%11.0K0.28535
$54.00Oct 70.280.31$0.3010.0%6.4K0.63210
$53.50Oct 70.660.72$0.698.7%9160.9435
$57.00Oct 90.050.06$0.0616.7%6430.074.0K
$56.00Oct 90.130.14$0.147.1%1.3K0.154.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.120.14$0.1315.4%1.4K0.37939
$54.50Oct 70.400.45$0.4311.6%8580.721.6K
$52.00Oct 90.080.09$0.0911.1%1660.101.4K
$51.50Oct 90.050.06$0.0616.7%1720.07112
$52.50Oct 90.130.14$0.147.1%4420.15316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 79.609.75$9.681.5%1401.00392
$45.00Oct 79.109.25$9.181.6%1871.00345
$45.50Oct 78.608.75$8.681.7%1001.00365
$46.00Oct 78.108.25$8.181.8%801.00272
$46.50Oct 77.607.75$7.682.0%1531.00185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 94.254.40$4.333.5%21.00192
$59.00Oct 94.754.90$4.833.1%251.00616
$59.50Oct 95.255.40$5.332.8%11.00262
$60.00Oct 95.755.90$5.832.6%91.00756
$60.50Oct 96.256.40$6.332.4%--1.00135

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 159.0K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.090.10$0.1010.0%11.0K0.28535
$54.00Oct 70.280.31$0.3010.0%6.4K0.63210
$64.50Oct 70.000.02$0.01200.0%4.5K0.0138
$65.00Oct 70.000.01$0.01100.0%4.5K0.00621
$60.50Oct 70.000.01$0.01100.0%3.6K0.01168
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.620.64$0.633.2%10.4K0.3313.0K
$46.00Oct 70.000.01$0.01100.0%7.2K0.0110
$45.50Oct 70.000.01$0.01100.0%5.8K0.00--
$46.50Oct 70.000.02$0.01200.0%3.4K0.01--
$53.50Oct 70.010.02$0.0250.0%2.6K0.071.1K

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 26.2%, max 26.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1345.7%36.1%26.5%11.0K546
$54.00Oct 7Nov 2041.2%32.7%26.0%6.5K1.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1345.7%36.1%26.5%8591.8K
$54.00Oct 7Nov 2041.2%32.7%26.0%1.6K4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 2.33, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Nov 20$0.32$0.68$0.3242%2.13$56.32
$57.00$58.00Nov 20$0.27$0.73$0.2737%2.70$57.27
$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
$53.00$54.00Nov 20$0.51$0.49$0.5160%0.96$53.51
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$63.50Oct 30$0.15$0.35$0.1594%2.33$63.85
$62.00$61.50Oct 23$0.23$0.27$0.2394%1.17$61.77
$56.50$56.00Nov 6$0.30$0.20$0.3064%0.67$56.20
$55.50$55.00Oct 23$0.29$0.21$0.2962%0.72$55.21
$56.00$55.00Oct 21$0.64$0.36$0.6468%0.56$55.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.92, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 12$0.14$0.14$0.3666%0.39$55.14
$55.50$56.00Oct 14$0.13$0.13$0.3769%0.35$55.63
$54.50$55.00Oct 16$0.21$0.21$0.2953%0.72$54.71
$54.50$55.00Oct 23$0.22$0.22$0.2852%0.79$54.72
$55.00$55.50Oct 14$0.16$0.16$0.3462%0.47$55.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$53.00Nov 20$0.48$0.48$0.5253%0.92$53.52
$54.00$53.50Oct 7$0.11$0.11$0.3963%0.28$53.89
$52.00$51.00Nov 20$0.34$0.34$0.6666%0.52$51.66
$54.00$53.00Oct 30$0.45$0.45$0.5553%0.82$53.55
$54.00$53.00Oct 21$0.43$0.43$0.5753%0.75$53.57

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$0.4341.2%37.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4141.2%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.79% of stock, avg 6.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 7$0.30$0.13$0.43$53.57$54.430.79%
$54.50Oct 7$0.10$0.43$0.53$53.97$55.030.98%
$53.50Oct 7$0.69$0.02$0.71$52.79$54.211.31%
$55.00Oct 7$0.03$0.85$0.88$54.12$55.881.62%
$53.00Oct 7$1.17$0.01$1.18$51.82$54.182.18%
$54.00Oct 9$0.73$0.54$1.27$52.73$55.272.34%
$54.50Oct 9$0.50$0.80$1.30$53.20$55.802.40%
$55.50Oct 7$0.01$1.33$1.34$54.16$56.842.47%
$53.50Oct 9$1.04$0.34$1.38$52.12$54.882.55%
$55.00Oct 9$0.33$1.14$1.47$53.53$56.472.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.09% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.50Oct 7$0.03$0.02$0.05$53.45$55.05
$54.50$53.50Oct 7$0.10$0.02$0.12$53.38$54.62
$56.50$52.00Oct 9$0.09$0.09$0.18$51.82$56.68
$55.00$54.00Oct 7$0.03$0.13$0.16$53.84$55.16
$56.50$52.50Oct 9$0.09$0.14$0.23$52.27$56.73
$56.00$52.00Oct 9$0.14$0.09$0.23$51.77$56.23
$54.50$54.00Oct 7$0.10$0.13$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$0.14$0.15$0.29$51.71$56.79
$56.50$53.00Oct 9$0.09$0.22$0.31$52.69$56.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 0.79, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
49/5058/58Nov 13$0.22$0.2851%0.79$49.28$58.22
52/5258/58Nov 13$0.29$0.2137%1.38$51.71$58.29
51/5258/58Nov 13$0.27$0.2340%1.17$51.23$58.27
50/5058/58Nov 13$0.24$0.2646%0.92$50.26$58.24
52/5356/56Oct 19$0.31$0.1931%1.63$52.69$55.81
52/5256/57Oct 23$0.24$0.2645%0.92$51.76$56.74
50/5158/58Nov 13$0.25$0.2543%1.00$50.75$58.25
52/5356/56Oct 19$0.28$0.2236%1.27$52.72$56.28
52/5256/56Oct 23$0.26$0.2440%1.08$51.74$56.26
52/5356/56Oct 14$0.27$0.2338%1.17$52.73$55.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.13$0.3754%2.85
$53.50$54.00$54.50Oct 7$0.19$0.3166%1.63
$54.50$55.00$55.50Oct 7$0.05$0.4526%9.00
$53.00$53.50$54.00Oct 7$0.09$0.4137%4.56
$54.00$55.00$56.00Oct 21$0.10$0.9022%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.12$0.3854%3.17
$53.50$54.00$54.50Oct 7$0.19$0.3165%1.63
$60.00$62.00$64.00Nov 13$0.08$1.9210%24.00
$54.00$55.00$56.00Oct 21$0.10$0.9022%9.00
$53.00$54.00$55.00Oct 21$0.11$0.8923%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 206 found (best net $-1.18, 200 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.001:2Oct 14-$2.33$0.67
$53.00$53.501:2Oct 7-$0.21$0.29
$61.00$64.001:2Oct 19$0.00$3.00
$56.50$57.501:2Oct 19-$0.12$0.88
$57.00$58.001:2Oct 21-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$58.001:2Oct 19-$1.18$1.82
$55.50$55.001:2Oct 7-$0.37$0.13
$54.00$53.501:2Oct 9-$0.14$0.36
$51.00$50.001:2Oct 21-$0.08$0.92
$51.00$50.001:2Oct 19-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.28%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.320.471.5%4.28%5.82%1.3K10.2K
$56.00Nov 20$1.930.423.4%3.56%6.94%1082.9K
$57.00Nov 20$1.600.375.2%2.95%8.18%545.6K
$58.00Nov 20$1.330.327.1%2.46%9.53%2453.2K
$55.00Nov 13$2.090.471.5%3.86%5.39%254
$55.50Nov 13$1.890.442.5%3.49%5.94%154
$54.50Nov 13$2.300.500.6%4.25%4.86%511
$56.00Nov 13$1.700.413.4%3.14%6.52%42103
$59.00Nov 20$1.100.288.9%2.03%10.95%1.1K14.1K
$56.50Nov 13$1.540.384.3%2.84%7.14%523

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 93,723
Total Puts 72,160
Put/Call Ratio 0.77
Net Difference 21,563

Prior's Put/Call Breakdown

Total Calls 82,571
Total Puts 44,440
Put/Call Ratio 0.54
Net Difference 38,131

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