Tour v531
SLV
iShares Silver Trust
$53.41 -0.76%
◀ 10/8 10:05 ▶

Option Volume

Detail
ℹ
Current (10/08 10:05am) 30,824
Calls: 20,822 (68%)
Puts: 10,002 (32%)
Prior (10/07) 80,493
Calls: 38,186 (47%)
Puts: 42,307 (53%)
Current vs Prior -61.71%
Calls: -45.47% (Calls)
Puts: -76.36% (Puts)
Prior 7-Day Total 1,800,330
Calls: 1,112,129 (62%)
Puts: 688,201 (38%)
Prior 7-Day Average 257,190
Calls: 158,875 (62%)
Puts: 98,314 (38%)
Current vs Prior 7-Day Avg -88.02%
Calls: -86.89%
Puts: -89.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:05am) $3.29M
Calls: $1.17M (36%)
Puts: $2.12M (64%)
Prior (10/07) $10.31M
Calls: $2.80M (27%)
Puts: $7.50M (73%)
Current vs Prior -68.06%
Calls: -58.10%
Puts: -71.78%
Prior 7-Day Total $143.03M
Calls: $76.01M (53%)
Puts: $67.03M (47%)
Prior 7-Day Average $20.43M
Calls: $10.86M (53%)
Puts: $9.58M (47%)
Current vs Prior 7-Day Avg -83.89%
Calls: -89.18%
Puts: -77.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:05am) 0.48
Prior (10/07) 1.11
Current vs Prior -56.64%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -25.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 10:05am) 1,598,647
Calls: 1,181,386 (74%)
Puts: 417,261 (26%)
Prior (10/07) 1,626,491
Calls: 1,193,210 (73%)
Puts: 433,281 (27%)
Current vs Prior -1.71%
Prior 7-Day Total 9,466,031
Calls: 6,779,735 (72%)
Puts: 2,686,296 (28%)
Prior 7-Day Average 1,352,290
Calls: 968,533 (72%)
Puts: 383,756 (28%)
Current vs Prior 7-Day Avg +18.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.13% | 2.75%2.13% | 4.25%4.25% | 10.35%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -20.78% | -13.88%-20.78% | -8.14%-8.14% | -0.67%
Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%
Current vs 7-Day Avg -8.79% | -12.34%-18.11% | -7.05%-21.29% | -5.87%
Prior 7-Day Eod 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs 7-Day Eod -20.78% | -13.88%-20.78% | -8.14%-8.14% | -0.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.12% | 6.35%
Calls: 5.88% | 4.76%
Puts: 4.35% | 7.94%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior -37.94% | -10.18%
Prior 7-Day Avg 6.96% | 6.16%
Calls: 6.80% | 5.90%
Puts: 7.13% | 6.42%
Current vs 7-Day Avg -26.48% | +3.08%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($2.12M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (20,822 calls vs 10,002 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBEARISHBEARISH

📈 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 398 of results (avg 4.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 2010.7010.85$10.771.4%--0.9340
$43.00Oct 1610.4010.55$10.481.4%--0.9916
$43.50Oct 169.9010.05$9.981.5%470.997
$44.00Oct 169.409.55$9.481.6%20.9926
$54.00Nov 61.831.86$1.851.6%270.47129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 202.162.19$2.171.4%1840.453.9K
$64.00Oct 1610.5010.65$10.581.4%--1.00719
$51.00Nov 201.341.36$1.351.5%1810.321.7K
$63.00Oct 169.509.65$9.571.6%--1.002.7K
$53.00Nov 61.741.77$1.761.7%860.45636

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.050.06$0.0616.7%8240.105.1K
$54.50Oct 90.100.11$0.119.1%7420.181.8K
$54.00Oct 90.200.21$0.214.8%1.2K0.311.8K
$53.50Oct 90.390.40$0.402.5%1.8K0.48792
$55.00Oct 120.130.15$0.1414.3%1280.17304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 90.050.06$0.0616.7%640.101.7K
$52.50Oct 90.110.13$0.1216.7%5120.191.3K
$53.00Oct 90.240.26$0.258.0%1.8K0.342.2K
$52.00Oct 120.140.16$0.1513.3%430.18843
$51.50Oct 120.090.10$0.1010.0%100.12257

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 147.357.55$7.452.7%--1.0016
$46.00Oct 197.407.55$7.482.0%111.00--
$47.50Oct 95.856.00$5.932.5%530.99106
$48.00Oct 95.355.50$5.432.8%350.99154
$45.00Oct 98.358.50$8.431.8%210.99109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 93.053.20$3.134.8%61.00818
$57.00Oct 93.503.70$3.605.6%151.00571
$57.50Oct 94.004.20$4.104.9%71.00755
$58.00Oct 94.504.65$4.583.3%31.00373
$58.50Oct 95.005.15$5.083.0%81.00191

Most actively traded options today. High liquidity = easy entry/exit. 385 active (total vol 28.8K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.450.46$0.462.2%1.8K0.2820.1K
$53.50Oct 90.390.40$0.402.5%1.8K0.48792
$54.00Oct 90.200.21$0.214.8%1.2K0.311.8K
$61.50Oct 300.170.18$0.185.6%1.1K0.08568
$62.00Oct 300.150.16$0.166.3%1.0K0.073.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 90.240.26$0.258.0%1.8K0.342.2K
$52.50Oct 90.110.13$0.1216.7%5120.191.3K
$50.00Nov 201.031.06$1.052.9%4570.2613.8K
$55.00Oct 161.962.01$1.992.5%4010.7112.5K
$52.00Nov 201.711.74$1.731.7%2810.393.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 5.5%, max 7.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1335.3%32.8%7.8%6673
$53.00Oct 9Nov 2034.9%32.4%7.4%2981.1K
$53.50Oct 9Nov 1334.8%32.6%6.8%1.8K804
$54.50Oct 9Nov 1335.7%35.6%0.2%7431.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1335.3%32.8%7.8%5121.4K
$53.00Oct 9Nov 2034.9%32.4%7.4%1.9K6.0K
$53.50Oct 9Nov 1334.8%32.6%6.8%2381.8K
$54.50Oct 9Nov 1335.7%35.6%0.2%1052.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 0.56, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 20$0.52$0.48$0.5262%0.92$52.52
$57.00$58.00Nov 20$0.23$0.77$0.2332%3.35$57.23
$56.00$57.00Nov 20$0.28$0.72$0.2837%2.57$56.28
$59.00$60.00Nov 20$0.15$0.85$0.1524%5.67$59.15
$60.00$61.00Nov 20$0.12$0.88$0.1220%7.33$60.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$58.50Oct 30$0.32$0.18$0.3286%0.56$58.68
$55.50$55.00Nov 6$0.27$0.23$0.2763%0.85$55.23
$55.50$55.00Oct 23$0.33$0.17$0.3371%0.52$55.17
$55.50$55.00Oct 30$0.31$0.19$0.3166%0.61$55.19
$53.00$52.50Oct 19$0.18$0.32$0.1843%1.78$52.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.45, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.50$54.00Oct 9$0.19$0.19$0.3152%0.61$53.69
$54.00$54.50Oct 12$0.14$0.14$0.3664%0.39$54.14
$53.50$54.00Oct 14$0.22$0.22$0.2851%0.79$53.72
$55.00$55.50Oct 16$0.12$0.12$0.3872%0.32$55.12
$54.50$55.00Oct 14$0.13$0.13$0.3768%0.35$54.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$51.00Oct 21$0.62$0.62$1.3856%0.45$52.38
$52.00$51.00Nov 20$0.38$0.38$0.6262%0.61$51.62
$52.00$51.00Nov 6$0.35$0.35$0.6563%0.54$51.65
$53.00$52.00Nov 20$0.44$0.44$0.5655%0.79$52.56
$50.00$49.00Nov 20$0.25$0.25$0.7574%0.33$49.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.16, cheapest $0.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1634.9%25.7%
$53.50Oct 9Oct 12$0.1634.8%26.3%
$54.00Oct 9Oct 12$0.1634.6%26.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1634.9%25.7%
$53.50Oct 9Oct 12$0.1734.8%26.3%
$54.00Oct 9Oct 12$0.1634.6%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.61% of stock, avg 6.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 9$0.40$0.46$0.86$52.64$54.361.61%
$53.00Oct 9$0.68$0.25$0.93$52.07$53.931.74%
$54.00Oct 9$0.21$0.77$0.98$53.02$54.981.83%
$52.50Oct 9$1.06$0.12$1.18$51.32$53.682.21%
$53.50Oct 12$0.56$0.63$1.19$52.31$54.692.23%
$53.00Oct 12$0.84$0.41$1.25$51.75$54.252.34%
$54.50Oct 9$0.11$1.17$1.28$53.22$55.782.40%
$54.00Oct 12$0.37$0.93$1.30$52.70$55.302.43%
$52.50Oct 12$1.18$0.25$1.43$51.07$53.932.68%
$54.50Oct 12$0.23$1.30$1.53$52.97$56.032.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.19% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$52.00Oct 9$0.04$0.06$0.10$51.90$55.60
$55.00$52.00Oct 9$0.06$0.06$0.12$51.88$55.12
$55.50$51.00Oct 12$0.09$0.07$0.16$50.84$55.66
$55.50$52.50Oct 9$0.04$0.12$0.16$52.34$55.66
$54.50$52.00Oct 9$0.11$0.06$0.17$51.83$54.67
$55.50$51.50Oct 12$0.09$0.10$0.19$51.31$55.69
$55.00$52.50Oct 9$0.06$0.12$0.18$52.32$55.18
$55.00$51.00Oct 12$0.14$0.07$0.21$50.79$55.21
$54.50$52.50Oct 9$0.11$0.12$0.23$52.27$54.73
$55.00$51.50Oct 12$0.14$0.10$0.24$51.26$55.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5156/57Nov 13$0.29$0.2136%1.38$50.71$56.79
48/4956/57Nov 13$0.23$0.2747%0.85$48.77$56.73
50/5056/57Nov 13$0.27$0.2339%1.17$50.23$56.77
52/5255/56Oct 16$0.28$0.2237%1.27$52.22$55.28
50/5157/58Nov 13$0.27$0.2339%1.17$50.73$57.27
51/5256/57Nov 13$0.30$0.2033%1.50$51.20$56.80
52/5256/56Oct 23$0.27$0.2338%1.17$51.73$55.77
48/4957/58Nov 13$0.21$0.2950%0.72$48.79$57.21
50/5056/57Nov 13$0.25$0.2542%1.00$49.75$56.75
50/5057/58Nov 13$0.25$0.2542%1.00$50.25$57.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 9$0.09$0.4135%4.56
$53.50$54.00$54.50Oct 12$0.05$0.4523%9.00
$50.00$51.00$52.00Nov 20$0.05$0.9512%19.00
$52.50$53.00$53.50Oct 12$0.06$0.4425%7.33
$54.00$54.50$55.00Oct 9$0.05$0.4521%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.50$53.00$53.50Oct 9$0.08$0.4233%5.25
$52.50$53.00$53.50Oct 12$0.06$0.4425%7.33
$54.00$55.00$56.00Nov 20$0.05$0.9512%19.00
$54.00$54.50$55.00Oct 9$0.05$0.4521%9.00
$51.00$52.00$53.00Nov 20$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.55, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Oct 14-$0.55$2.95
$45.00$49.001:2Oct 30-$1.13$2.87
$48.00$50.001:2Oct 12-$1.51$0.49
$50.00$52.001:2Oct 30-$1.13$0.87
$53.00$53.501:2Oct 9-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$53.501:2Oct 9-$0.15$0.35
$53.00$52.501:2Oct 12-$0.09$0.41
$51.00$50.001:2Oct 21-$0.09$0.91
$50.00$49.001:2Oct 21-$0.06$0.94
$54.50$54.001:2Oct 9-$0.37$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 4.34%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Nov 20$2.320.491.1%4.34%5.45%1071.9K
$55.00Nov 20$1.910.433.0%3.58%6.55%10010.2K
$56.00Nov 20$1.570.374.8%2.94%7.79%562.9K
$57.00Nov 20$1.290.326.7%2.42%9.14%255.5K
$54.00Nov 13$2.090.481.1%3.91%5.02%1028
$54.50Nov 13$1.880.452.0%3.52%5.56%123
$53.50Nov 13$2.320.510.2%4.34%4.51%--12
$55.00Nov 13$1.690.423.0%3.16%6.14%2774
$58.00Nov 20$1.060.288.6%1.98%10.58%1143.3K
$55.50Nov 13$1.510.393.9%2.83%6.74%--89

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 20,822
Total Puts 10,002
Put/Call Ratio 0.48
Net Difference 10,820

Prior's Put/Call Breakdown

Total Calls 38,186
Total Puts 42,307
Put/Call Ratio 1.11
Net Difference -4,121

Prior 7-Day Put/Call Summary

Total Calls 1,112,129
Total Puts 688,201
Average Put/Call Ratio 0.64
Ratio Trend Falling

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