Tour v531
SLV
iShares Silver Trust
$54.10 -2.43%
◀ 10/7 11:55 ▶

Option Volume

Detail
ℹ
Current (10/07 11:55am) 170,783
Calls: 96,689 (57%)
Puts: 74,094 (43%)
Prior (10/06) 146,664
Calls: 96,531 (66%)
Puts: 50,133 (34%)
Current vs Prior +16.45%
Calls: +0.16% (Calls)
Puts: +47.79% (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 -32.36%
Calls: -38.28%
Puts: -22.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 11:55am) $14.87M
Calls: $5.96M (40%)
Puts: $8.90M (60%)
Prior (10/06) $10.60M
Calls: $8.76M (83%)
Puts: $1.84M (17%)
Current vs Prior +40.24%
Calls: -31.93%
Puts: +384.18%
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 -29.58%
Calls: -47.43%
Puts: -8.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:55am) 0.77
Prior (10/06) 0.52
Current vs Prior +47.55%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +20.66%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 11:55am) 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 1.31% | 2.83%2.83% | 4.70%4.70% | 10.55%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior -33.84% | -3.79%-3.79% | -1.01%-1.01% | +0.56%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg -37.36% | -8.57%+1.38% | -0.17%-17.98% | -6.17%
Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs 7-Day Eod -33.84% | -3.79%-3.79% | -1.01%-1.01% | +0.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.56% | 3.23%
Calls: 8.70% | 2.94%
Puts: 10.42% | 3.53%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior +56.21% | -38.48%
Prior 7-Day Avg 6.60% | 5.52%
Calls: 6.89% | 5.41%
Puts: 6.31% | 5.62%
Current vs 7-Day Avg +44.82% | -41.44%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 48% - 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
11:55BEARISHBULLISHBULLISH
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 464 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 1610.0510.20$10.131.5%1040.9917
$44.50Oct 149.559.70$9.631.6%1781.00--
$44.50Oct 79.509.65$9.571.6%1401.00392
$45.00Nov 209.459.60$9.521.6%350.92580
$45.00Oct 309.209.35$9.271.6%--0.9422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Oct 710.3510.50$10.431.4%1210.9911
$64.00Oct 79.8510.00$9.931.5%450.99--
$64.00Oct 169.8510.00$9.931.5%21.00771
$53.00Oct 160.640.65$0.651.5%10.4K0.3413.0K
$53.00Nov 201.911.94$1.921.6%2780.413.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.43, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.060.07$0.0714.3%11.0K0.20535
$54.00Oct 70.220.24$0.238.7%6.6K0.56210
$53.50Oct 70.580.63$0.618.2%9320.9235
$57.00Oct 90.050.06$0.0616.7%6450.074.0K
$56.50Oct 90.080.09$0.0911.1%1360.101.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.130.14$0.147.1%1.6K0.44939
$54.50Oct 70.450.50$0.4810.4%9080.801.6K
$52.00Oct 90.080.09$0.0911.1%1700.101.4K
$51.50Oct 90.050.06$0.0616.7%1720.07112
$52.50Oct 90.130.15$0.1414.3%4440.16316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 79.509.65$9.571.6%1401.00392
$45.00Oct 79.009.15$9.071.7%1871.00345
$45.50Oct 78.508.65$8.571.8%1001.00365
$46.00Oct 78.008.15$8.071.9%801.00272
$46.50Oct 77.507.65$7.582.0%1531.00185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 94.354.50$4.433.4%21.00192
$59.00Oct 94.855.00$4.933.0%251.00616
$59.50Oct 95.355.50$5.432.8%11.00262
$60.00Oct 95.856.00$5.932.5%91.00756
$60.50Oct 96.356.50$6.432.3%--1.00135

Most actively traded options today. High liquidity = easy entry/exit. 578 active (total vol 158.8K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.060.07$0.0714.3%11.0K0.20535
$54.00Oct 70.220.24$0.238.7%6.6K0.56210
$64.50Oct 70.000.02$0.01200.0%4.6K0.0138
$60.50Oct 70.000.03$0.02150.0%4.0K0.01168
$55.00Oct 70.010.02$0.0250.0%3.4K0.062.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.640.65$0.651.5%10.4K0.3413.0K
$46.00Oct 70.000.02$0.01200.0%7.7K0.0110
$45.50Oct 70.000.05$0.03166.7%5.9K0.02--
$46.50Oct 70.000.05$0.03166.7%3.8K0.02--
$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 14.4%, max 16.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1342.1%36.1%16.5%11.0K546
$54.00Oct 7Nov 2036.5%32.5%12.3%6.6K1.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1342.1%36.1%16.5%9091.8K
$54.00Oct 7Nov 2036.5%32.5%12.3%1.7K4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 2.33, avg 2.07)

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
$59.00$60.00Nov 20$0.18$0.82$0.1827%4.56$59.18
$56.00$57.00Nov 20$0.32$0.68$0.3241%2.13$56.32
$60.00$61.00Nov 20$0.15$0.85$0.1523%5.67$60.15
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$0.30$0.20$0.3092%0.67$61.70
$58.00$57.50Oct 23$0.33$0.17$0.3382%0.52$57.67
$56.00$55.00Oct 21$0.62$0.38$0.6269%0.61$55.38
$58.00$57.50Nov 6$0.33$0.17$0.3373%0.52$57.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 1.00, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.50$55.00Oct 23$0.22$0.22$0.2853%0.79$54.72
$55.00$55.50Oct 16$0.17$0.17$0.3361%0.52$55.17
$54.50$55.00Oct 9$0.16$0.16$0.3460%0.47$54.66
$54.50$55.00Oct 14$0.19$0.19$0.3156%0.61$54.69
$55.50$56.00Oct 14$0.12$0.12$0.3870%0.32$55.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$53.00Nov 20$0.50$0.50$0.5052%1.00$53.50
$54.00$53.50Oct 7$0.12$0.12$0.3856%0.32$53.88
$52.00$51.00Nov 20$0.34$0.34$0.6665%0.52$51.66
$54.00$53.00Oct 30$0.46$0.46$0.5452%0.85$53.54
$54.00$53.00Oct 21$0.44$0.44$0.5652%0.79$53.56

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$0.4536.5%36.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4236.5%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 0.68% of stock, avg 6.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 7$0.23$0.14$0.37$53.63$54.370.68%
$54.50Oct 7$0.07$0.48$0.55$53.95$55.051.02%
$53.50Oct 7$0.61$0.02$0.63$52.87$54.131.16%
$55.00Oct 7$0.02$0.92$0.94$54.06$55.941.74%
$53.00Oct 7$1.10$0.01$1.11$51.89$54.112.05%
$54.00Oct 9$0.68$0.56$1.24$52.76$55.242.29%
$54.50Oct 9$0.46$0.85$1.31$53.19$55.812.42%
$53.50Oct 9$0.98$0.36$1.34$52.16$54.842.48%
$55.50Oct 7$0.01$1.41$1.42$54.08$56.922.62%
$55.00Oct 9$0.30$1.19$1.49$53.51$56.492.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.07% of stock, avg 3.39%)

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$0.07$0.02$0.09$53.41$54.59
$56.50$52.00Oct 9$0.09$0.09$0.18$51.82$56.68
$56.00$52.00Oct 9$0.13$0.09$0.22$51.78$56.22
$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
$56.00$52.50Oct 9$0.13$0.14$0.27$52.23$56.27
$54.50$54.00Oct 7$0.07$0.14$0.21$53.79$54.71
$56.50$52.00Oct 12$0.13$0.15$0.28$51.72$56.78
$55.50$52.00Oct 9$0.20$0.09$0.29$51.71$55.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.50, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
51/5257/58Nov 13$0.30$0.2035%1.50$51.20$57.30
49/5057/58Nov 13$0.24$0.2646%0.92$49.26$57.24
51/5258/58Nov 13$0.27$0.2340%1.17$51.23$58.27
52/5257/58Nov 13$0.31$0.1932%1.63$51.69$57.31
50/5057/58Nov 13$0.25$0.2544%1.00$49.75$57.25
49/5058/58Nov 13$0.21$0.2951%0.72$49.29$58.21
50/5057/58Nov 13$0.26$0.2441%1.08$50.24$57.26
52/5256/57Oct 23$0.24$0.2645%0.92$51.76$56.74
52/5258/58Nov 13$0.28$0.2237%1.27$51.72$58.28
52/5256/56Oct 23$0.26$0.2440%1.08$51.74$56.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.11$0.3950%3.55
$53.50$54.00$54.50Oct 7$0.22$0.2872%1.27
$52.00$53.00$54.00Oct 30$0.06$0.9417%15.67
$51.00$52.00$53.00Oct 21$0.07$0.9319%13.29
$53.00$53.50$54.00Oct 7$0.11$0.3940%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.10$0.4050%4.00
$54.00$55.00$56.00Oct 21$0.07$0.9321%13.29
$53.50$54.00$54.50Oct 7$0.22$0.2872%1.27
$53.00$53.50$54.00Oct 7$0.11$0.3942%3.55
$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. 198 found (best net $-0.35, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.35$4.65
$46.00$49.001:2Oct 14-$2.23$0.77
$53.00$53.501:2Oct 7-$0.12$0.38
$61.00$64.001:2Oct 19$0.00$3.00
$56.50$57.501:2Oct 19-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$58.001:2Oct 19-$1.18$1.82
$55.50$55.001:2Oct 7-$0.43$0.07
$53.00$52.001:2Oct 21-$0.23$0.77
$52.00$51.001:2Oct 21-$0.14$0.86
$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. 138 found (best yield 4.20%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.270.471.7%4.20%5.86%1.4K10.2K
$56.00Nov 20$1.880.413.5%3.48%6.99%1202.9K
$57.00Nov 20$1.560.365.4%2.88%8.24%545.6K
$58.00Nov 20$1.300.317.2%2.40%9.61%2453.2K
$55.00Nov 13$2.040.461.7%3.77%5.43%1254
$55.50Nov 13$1.840.432.6%3.40%5.99%154
$54.50Nov 13$2.240.490.7%4.14%4.88%711
$56.00Nov 13$1.660.403.5%3.07%6.58%86103
$59.00Nov 20$1.080.279.1%2.00%11.05%1.1K14.1K
$56.50Nov 13$1.500.374.4%2.77%7.21%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 96,689
Total Puts 74,094
Put/Call Ratio 0.77
Net Difference 22,595

Prior's Put/Call Breakdown

Total Calls 96,531
Total Puts 50,133
Put/Call Ratio 0.52
Net Difference 46,398

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