Tour v531
SLV
iShares Silver Trust
$54.08 -2.47%
◀ 10/7 12:00 ▶

Option Volume

Detail
ℹ
Current (10/07 12:00pm) 171,747
Calls: 97,350 (57%)
Puts: 74,397 (43%)
Prior (10/06) 148,343
Calls: 97,613 (66%)
Puts: 50,730 (34%)
Current vs Prior +15.78%
Calls: -0.27% (Calls)
Puts: +46.65% (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 -31.98%
Calls: -37.86%
Puts: -22.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 12:00pm) $14.99M
Calls: $6.02M (40%)
Puts: $8.97M (60%)
Prior (10/06) $10.68M
Calls: $8.82M (83%)
Puts: $1.86M (17%)
Current vs Prior +40.31%
Calls: -31.80%
Puts: +382.91%
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 -29.01%
Calls: -46.96%
Puts: -8.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 12:00pm) 0.76
Prior (10/06) 0.52
Current vs Prior +47.05%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +20.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 12:00pm) 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 1.29% | 2.79%2.79% | 4.70%4.70% | 10.58%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior -34.75% | -5.02%-5.01% | -0.98%-0.98% | +0.77%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg -38.22% | -9.73%+0.10% | -0.13%-17.95% | -5.97%
Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs 7-Day Eod -34.75% | -5.02%-5.01% | -0.98%-0.98% | +0.77%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.67% | 4.75%
Calls: 9.09% | 5.88%
Puts: 6.25% | 3.61%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior +25.33% | -9.52%
Prior 7-Day Avg 6.60% | 5.52%
Calls: 6.89% | 5.41%
Puts: 6.31% | 5.62%
Current vs 7-Day Avg +16.19% | -13.88%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 47% - 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
12:00BEARISHBULLISHBULLISH
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 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 208.558.65$8.601.2%--0.9025
$57.00Oct 300.850.86$0.861.2%1050.29770
$55.00Oct 160.770.78$0.781.3%1.7K0.3919.2K
$44.00Oct 1610.1010.25$10.181.5%1040.9917
$44.50Oct 149.559.70$9.631.6%1780.99--
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
$53.00Nov 201.921.95$1.941.5%2830.413.6K
$63.50Oct 79.359.50$9.431.6%1120.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.43, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.210.23$0.229.1%6.6K0.57210
$53.50Oct 70.570.63$0.6010.0%9320.9235
$57.00Oct 90.050.06$0.0616.7%6450.074.0K
$56.50Oct 90.080.09$0.0911.1%1810.101.7K
$56.00Oct 90.120.13$0.137.7%1.3K0.144.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.130.14$0.147.1%1.6K0.43939
$54.50Oct 70.460.49$0.486.2%9080.791.6K
$52.00Oct 90.080.09$0.0911.1%1700.101.4K
$52.50Oct 90.130.15$0.1414.3%4520.16316
$51.50Oct 90.050.06$0.0616.7%1720.07112

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 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%841.00272
$46.50Oct 77.507.65$7.582.0%1571.00185
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. 579 active (total vol 159.7K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.050.07$0.0633.3%11.0K0.21535
$54.00Oct 70.210.23$0.229.1%6.6K0.57210
$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 160.640.66$0.653.1%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 15.1%, max 20.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1343.5%36.1%20.6%11.1K546
$54.00Oct 7Nov 2035.8%32.6%9.6%6.7K1.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1343.5%36.1%20.6%9091.8K
$54.00Oct 7Nov 2035.8%32.6%9.6%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 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Nov 20$0.18$0.82$0.1827%4.56$59.18
$58.00$59.00Nov 20$0.22$0.78$0.2232%3.55$58.22
$53.00$54.00Nov 20$0.50$0.50$0.5059%1.00$53.50
$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
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$0.30$0.20$0.3093%0.67$61.70
$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
$56.50$56.00Nov 6$0.30$0.20$0.3064%0.67$56.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.69, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 14$0.16$0.16$0.3463%0.47$55.16
$55.00$55.50Oct 12$0.13$0.13$0.3767%0.35$55.13
$54.50$55.00Oct 23$0.22$0.22$0.2853%0.79$54.72
$55.00$55.50Oct 9$0.11$0.11$0.3970%0.28$55.11
$55.50$56.00Oct 14$0.12$0.12$0.3870%0.32$55.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.00Nov 20$0.41$0.41$0.5959%0.69$52.59
$54.00$53.50Oct 7$0.12$0.12$0.3857%0.32$53.88
$52.00$51.00Nov 20$0.34$0.34$0.6666%0.52$51.66
$54.00$53.00Oct 30$0.46$0.46$0.5452%0.85$53.54
$54.00$53.50Nov 13$0.26$0.26$0.2453%1.08$53.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.41)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4635.8%36.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4135.8%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.67% of stock, avg 6.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 7$0.22$0.14$0.36$53.64$54.360.67%
$54.50Oct 7$0.06$0.48$0.54$53.96$55.041.00%
$53.50Oct 7$0.60$0.02$0.62$52.88$54.121.15%
$55.00Oct 7$0.02$0.93$0.95$54.05$55.951.76%
$53.00Oct 7$1.09$0.01$1.10$51.90$54.102.03%
$54.00Oct 9$0.68$0.55$1.23$52.77$55.232.27%
$54.50Oct 9$0.45$0.83$1.28$53.22$55.782.37%
$53.50Oct 9$0.97$0.36$1.33$52.17$54.832.46%
$55.50Oct 7$0.01$1.43$1.44$54.06$56.942.66%
$55.00Oct 9$0.30$1.18$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 3.39%)

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$0.06$0.02$0.08$53.42$54.58
$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
$54.50$54.00Oct 7$0.06$0.14$0.20$53.80$54.70
$56.00$52.50Oct 9$0.13$0.14$0.27$52.23$56.27
$56.50$52.00Oct 12$0.13$0.15$0.28$51.72$56.78
$55.50$52.00Oct 9$0.19$0.09$0.28$51.72$55.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 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
52/5256/57Oct 23$0.27$0.2340%1.17$52.23$56.77
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
50/5057/58Nov 13$0.25$0.2543%1.00$49.75$57.25
51/5258/58Nov 13$0.28$0.2238%1.27$51.22$57.78
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
49/5058/58Nov 13$0.21$0.2951%0.72$49.29$58.21
52/5356/56Oct 16$0.27$0.2339%1.17$52.73$56.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.12$0.3851%3.17
$53.50$54.00$54.50Oct 7$0.22$0.2871%1.27
$53.00$53.50$54.00Oct 7$0.11$0.3943%3.55
$53.50$54.00$54.50Oct 9$0.06$0.4425%7.33
$55.00$56.00$57.00Oct 21$0.09$0.9118%10.11
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$0.11$0.3951%3.55
$53.50$54.00$54.50Oct 7$0.22$0.2871%1.27
$60.00$62.00$64.00Nov 13$0.07$1.939%27.57
$53.00$53.50$54.00Oct 7$0.11$0.3940%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 200 found (best net $-0.38, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.38$4.62
$46.00$49.001:2Oct 14-$2.23$0.77
$53.00$53.501:2Oct 7-$0.11$0.39
$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-$1.21$1.79
$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 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. 137 found (best yield 4.22%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.280.471.7%4.22%5.92%1.4K10.2K
$56.00Nov 20$1.890.413.5%3.49%7.05%1202.9K
$57.00Nov 20$1.570.365.4%2.90%8.30%545.6K
$58.00Nov 20$1.300.327.2%2.40%9.65%2463.2K
$55.00Nov 13$2.050.461.7%3.79%5.49%1254
$54.50Nov 13$2.250.500.8%4.16%4.94%711
$55.50Nov 13$1.850.432.6%3.42%6.05%154
$56.00Nov 13$1.670.403.5%3.09%6.64%86103
$59.00Nov 20$1.090.279.1%2.02%11.11%1.1K14.1K
$56.50Nov 13$1.500.374.5%2.77%7.25%623

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 97,350
Total Puts 74,397
Put/Call Ratio 0.76
Net Difference 22,953

Prior's Put/Call Breakdown

Total Calls 97,613
Total Puts 50,730
Put/Call Ratio 0.52
Net Difference 46,883

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