Tour v531
SLV
iShares Silver Trust
$54.10 -2.43%
◀ 10/7 11:50 ▶

Option Volume

Detail
ℹ
Current (10/07 11:50am) 167,282
Calls: 94,751 (57%)
Puts: 72,531 (43%)
Prior (10/06) 136,522
Calls: 90,984 (67%)
Puts: 45,538 (33%)
Current vs Prior +22.53%
Calls: +4.14% (Calls)
Puts: +59.28% (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 -33.75%
Calls: -39.52%
Puts: -24.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 11:50am) $14.66M
Calls: $5.93M (40%)
Puts: $8.73M (60%)
Prior (10/06) $10.49M
Calls: $8.71M (83%)
Puts: $1.78M (17%)
Current vs Prior +39.67%
Calls: -31.94%
Puts: +389.75%
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 -30.58%
Calls: -47.75%
Puts: -10.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:50am) 0.77
Prior (10/06) 0.50
Current vs Prior +52.94%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +20.54%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 11:50am) 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% | 2.85%2.85% | 4.71%4.71% | 10.57%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior -32.91% | -3.16%-3.16% | -0.62%-0.62% | +0.73%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg -36.48% | -7.97%+2.05% | +0.23%-17.66% | -6.00%
Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs 7-Day Eod -32.91% | -3.16%-3.16% | -0.62%-0.62% | +0.73%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.32% | 5.83%
Calls: 8.00% | 5.71%
Puts: 10.64% | 5.95%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior +52.29% | +11.05%
Prior 7-Day Avg 6.60% | 5.52%
Calls: 6.89% | 5.41%
Puts: 6.31% | 5.62%
Current vs 7-Day Avg +41.18% | +5.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

P/C ratio rising 53% - 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
11:50BEARISHBULLISHBULLISH
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 461 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 202.292.31$2.300.9%1.4K0.4710.2K
$56.00Nov 131.691.71$1.701.2%860.41103
$55.00Oct 160.780.79$0.791.3%1.6K0.3919.2K
$44.00Oct 1610.1010.25$10.181.5%870.9917
$44.50Oct 149.609.75$9.681.5%1780.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Oct 710.3010.45$10.381.4%1211.0011
$64.00Oct 79.809.95$9.881.5%451.00--
$64.00Oct 169.809.95$9.881.5%11.00771
$63.50Oct 79.309.45$9.381.6%1051.00--
$50.00Nov 60.600.61$0.611.6%9980.20817

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.43, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.240.26$0.258.0%6.5K0.59210
$53.50Oct 70.590.65$0.629.7%9160.9235
$57.00Oct 90.050.06$0.0616.7%6430.074.0K
$56.50Oct 90.080.09$0.0911.1%1250.101.7K
$56.00Oct 90.130.14$0.147.1%1.3K0.154.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.130.15$0.1414.3%1.5K0.41939
$54.50Oct 70.440.49$0.4710.6%8830.761.6K
$51.50Oct 90.050.06$0.0616.7%1720.07112
$52.00Oct 90.080.09$0.0911.1%1660.101.4K
$52.50Oct 90.130.14$0.147.1%4440.15316

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
$45.00Oct 79.059.20$9.131.6%1871.00345
$45.00Oct 99.059.20$9.131.6%41.0088
$46.00Oct 98.058.20$8.131.8%41.0074
$46.50Oct 97.557.70$7.632.0%301.0046
$47.50Oct 76.556.70$6.632.3%1450.99288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 71.371.43$1.404.3%2201.00515
$56.00Oct 71.861.93$1.903.7%2191.00417
$56.50Oct 72.342.43$2.383.8%401.0097
$57.00Oct 72.862.91$2.891.7%561.001.1K
$57.50Oct 73.303.45$3.384.4%961.0055

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 155.4K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.070.09$0.0825.0%11.0K0.24535
$54.00Oct 70.240.26$0.258.0%6.5K0.59210
$64.50Oct 70.000.02$0.01200.0%4.5K0.0138
$60.50Oct 70.000.03$0.02150.0%3.6K0.01168
$55.00Oct 70.010.03$0.02100.0%3.4K0.072.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.630.65$0.643.1%10.4K0.3413.0K
$46.00Oct 70.000.02$0.01200.0%7.2K0.0110
$45.50Oct 70.000.05$0.03166.7%5.8K0.01--
$46.50Oct 70.000.05$0.03166.7%3.4K0.02--
$53.50Oct 70.010.02$0.0250.0%2.7K0.081.1K

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 23.5%, max 27.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1346.0%36.2%27.0%11.0K546
$54.00Oct 7Nov 2039.2%32.7%20.0%6.6K1.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1346.0%36.2%27.0%8841.8K
$54.00Oct 7Nov 2039.2%32.7%20.0%1.6K4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 2.33, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Nov 20$0.18$0.82$0.1827%4.56$59.18
$56.00$57.00Nov 20$0.32$0.68$0.3242%2.13$56.32
$57.00$58.00Nov 20$0.27$0.73$0.2736%2.70$57.27
$55.00$56.00Nov 20$0.38$0.62$0.3847%1.63$55.38
$61.00$62.00Nov 20$0.12$0.88$0.1220%7.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$63.50Oct 30$0.15$0.35$0.1592%2.33$63.85
$62.00$61.50Oct 23$0.23$0.27$0.2393%1.17$61.77
$58.00$57.50Nov 6$0.33$0.17$0.3373%0.52$57.67
$57.00$56.50Oct 30$0.32$0.18$0.3270%0.56$56.68
$56.00$55.00Oct 21$0.63$0.37$0.6369%0.59$55.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 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
$54.50$55.00Oct 12$0.18$0.18$0.3257%0.56$54.68
$55.00$55.50Oct 14$0.16$0.16$0.3463%0.47$55.16
$55.00$55.50Oct 19$0.18$0.18$0.3260%0.56$55.18
$56.00$56.50Nov 6$0.18$0.18$0.3261%0.56$56.18
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$0.12$0.12$0.3859%0.32$53.88
$53.00$52.00Nov 20$0.41$0.41$0.5959%0.69$52.59
$54.00$53.00Oct 30$0.46$0.46$0.5453%0.85$53.54
$51.00$50.00Nov 20$0.28$0.28$0.7272%0.39$50.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4539.2%37.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4239.2%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.72% of stock, avg 6.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 7$0.25$0.14$0.39$53.61$54.390.72%
$54.50Oct 7$0.08$0.47$0.55$53.95$55.051.02%
$53.50Oct 7$0.62$0.02$0.64$52.86$54.141.18%
$55.00Oct 7$0.02$0.92$0.94$54.06$55.941.74%
$53.00Oct 7$1.11$0.01$1.12$51.88$54.122.07%
$54.00Oct 9$0.70$0.56$1.26$52.74$55.262.33%
$54.50Oct 9$0.47$0.84$1.31$53.19$55.812.42%
$53.50Oct 9$0.99$0.37$1.36$52.14$54.862.51%
$55.50Oct 7$0.01$1.40$1.41$54.09$56.912.61%
$55.00Oct 9$0.31$1.17$1.48$53.52$56.482.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.07% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.50Oct 7$0.02$0.02$0.04$53.46$55.04
$54.50$53.50Oct 7$0.08$0.02$0.10$53.40$54.60
$56.50$52.00Oct 9$0.09$0.09$0.18$51.82$56.68
$55.00$54.00Oct 7$0.02$0.14$0.16$53.84$55.16
$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
$54.50$54.00Oct 7$0.08$0.14$0.22$53.78$54.72
$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
$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. 87 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/58Nov 13$0.29$0.2137%1.38$51.71$58.29
52/5258/58Nov 13$0.30$0.2034%1.50$51.70$57.80
52/5257/58Nov 13$0.31$0.1932%1.63$51.69$57.31
51/5256/57Oct 23$0.22$0.2849%0.79$51.28$56.72
52/5256/57Oct 23$0.24$0.2645%0.92$51.76$56.74
49/5058/58Nov 13$0.21$0.2951%0.72$49.29$58.21
51/5256/56Oct 23$0.24$0.2644%0.92$51.26$56.24
52/5256/56Oct 23$0.26$0.2440%1.08$51.74$56.26
49/5058/58Nov 13$0.22$0.2848%0.79$49.28$57.72
52/5256/57Oct 23$0.26$0.2440%1.08$52.24$56.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.11$0.3952%3.55
$53.50$54.00$54.50Oct 7$0.20$0.3068%1.50
$52.00$53.00$54.00Oct 21$0.10$0.9022%9.00
$56.00$57.00$58.00Oct 21$0.06$0.9415%15.67
$54.00$55.00$56.00Oct 21$0.10$0.9021%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.12$0.3852%3.17
$60.00$62.00$64.00Nov 13$0.06$1.9410%32.33
$54.00$55.00$56.00Oct 21$0.08$0.9221%11.50
$53.50$54.00$54.50Oct 7$0.21$0.2968%1.38
$50.00$51.00$52.00Nov 6$0.05$0.9512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 199 found (best net $-1.23, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.001:2Oct 14-$2.28$0.72
$53.00$53.501:2Oct 7-$0.13$0.37
$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-$1.23$1.77
$55.50$55.001:2Oct 7-$0.44$0.06
$53.00$52.001:2Oct 21-$0.22$0.78
$53.50$53.001:2Oct 9-$0.07$0.43
$51.00$50.001:2Oct 21-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 4.23%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.290.471.7%4.23%5.90%1.4K10.2K
$56.00Nov 20$1.900.423.5%3.51%7.02%1202.9K
$57.00Nov 20$1.580.365.4%2.92%8.28%545.6K
$58.00Nov 20$1.310.327.2%2.42%9.63%2453.2K
$55.00Nov 13$2.060.471.7%3.81%5.47%254
$55.50Nov 13$1.860.442.6%3.44%6.03%154
$54.50Nov 13$2.270.500.7%4.20%4.94%711
$56.00Nov 13$1.690.413.5%3.12%6.64%86103
$56.50Nov 13$1.520.384.4%2.81%7.25%523
$59.00Nov 20$1.090.279.1%2.01%11.07%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 94,751
Total Puts 72,531
Put/Call Ratio 0.77
Net Difference 22,220

Prior's Put/Call Breakdown

Total Calls 90,984
Total Puts 45,538
Put/Call Ratio 0.50
Net Difference 45,446

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