Tour v531
SLV
iShares Silver Trust
$53.51 -0.59%
◀ 10/8 10:20 ▶

Option Volume

Detail
ℹ
Current (10/08 10:20am) 37,124
Calls: 25,853 (70%)
Puts: 11,271 (30%)
Prior (10/07) 96,512
Calls: 48,288 (50%)
Puts: 48,224 (50%)
Current vs Prior -61.53%
Calls: -46.46% (Calls)
Puts: -76.63% (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 -85.57%
Calls: -83.73%
Puts: -88.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:20am) $3.88M
Calls: $1.62M (42%)
Puts: $2.26M (58%)
Prior (10/07) $11.28M
Calls: $3.38M (30%)
Puts: $7.89M (70%)
Current vs Prior -65.62%
Calls: -52.11%
Puts: -71.41%
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 -81.03%
Calls: -85.07%
Puts: -76.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:20am) 0.44
Prior (10/07) 1.00
Current vs Prior -56.35%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -32.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 10:20am) 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 2.15% | 2.77%2.15% | 4.26%4.26% | 10.30%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -20.23% | -13.45%-20.23% | -7.90%-7.90% | -1.21%
Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%
Current vs 7-Day Avg -8.16% | -11.91%-17.54% | -6.81%-21.09% | -6.38%
Prior 7-Day Eod 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs 7-Day Eod -20.23% | -13.45%-20.23% | -7.90%-7.90% | -1.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.09% | 5.33%
Calls: 4.55% | 4.92%
Puts: 5.63% | 5.75%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior -38.30% | -24.61%
Prior 7-Day Avg 6.96% | 6.16%
Calls: 6.80% | 5.90%
Puts: 7.13% | 6.42%
Current vs 7-Day Avg -26.91% | -13.47%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (25,853 calls vs 11,271 puts). P/C ratio dropping 56% - sentiment shifting bullish.

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
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
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 404 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 2010.7510.90$10.831.4%--0.9340
$53.00Nov 202.842.88$2.861.4%90.55772
$43.00Oct 1610.4510.60$10.521.4%--0.9916
$52.00Nov 203.403.45$3.431.5%190.62273
$44.00Oct 169.459.60$9.521.6%20.9926
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 202.632.66$2.651.1%2240.513.8K
$56.00Nov 203.853.90$3.881.3%210.621.3K
$53.00Nov 202.112.14$2.131.4%2150.453.9K
$64.00Oct 1610.4510.60$10.521.4%--1.00719
$55.00Nov 203.203.25$3.231.5%740.5713.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 90.110.13$0.1216.7%7710.201.8K
$55.00Oct 90.060.07$0.0714.3%1.2K0.115.1K
$54.00Oct 90.220.24$0.238.7%1.3K0.331.8K
$55.50Oct 120.090.10$0.1010.0%200.12406
$55.00Oct 120.140.16$0.1513.3%1580.18304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 90.100.11$0.119.1%5580.171.3K
$53.00Oct 90.210.23$0.229.1%1.8K0.312.2K
$53.50Oct 90.400.42$0.414.9%2380.491.7K
$52.00Oct 120.130.15$0.1414.3%590.17843
$51.00Oct 120.050.06$0.0616.7%200.07164

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 126.456.60$6.532.3%--1.0022
$48.00Oct 125.455.60$5.532.7%--1.0014
$46.00Oct 147.457.60$7.532.0%--1.0016
$46.00Oct 197.507.65$7.582.0%111.00--
$45.00Oct 238.508.70$8.602.3%--1.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 92.963.10$3.034.6%91.00818
$57.00Oct 93.453.60$3.534.2%181.00571
$57.50Oct 93.954.10$4.033.7%71.00755
$58.00Oct 94.454.60$4.533.3%31.00373
$58.50Oct 94.955.10$5.033.0%81.00191

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 34.4K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.430.45$0.444.5%2.9K0.51792
$55.00Oct 160.450.48$0.476.4%1.9K0.2920.1K
$54.00Oct 90.220.24$0.238.7%1.3K0.331.8K
$55.00Oct 90.060.07$0.0714.3%1.2K0.115.1K
$61.50Oct 300.170.18$0.185.6%1.1K0.08568
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 90.210.23$0.229.1%1.8K0.312.2K
$52.50Oct 90.100.11$0.119.1%5580.171.3K
$55.00Oct 161.911.94$1.921.6%5160.7112.5K
$50.00Nov 201.001.03$1.022.9%4660.2613.8K
$52.00Nov 201.671.70$1.691.8%2820.383.7K

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 5.4%, max 9.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1335.6%32.6%9.1%6973
$53.00Oct 9Nov 2034.8%32.2%8.0%3091.1K
$53.50Oct 9Nov 1333.8%32.4%4.0%2.9K804
$54.50Oct 9Nov 1335.7%35.5%0.6%7721.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1335.6%32.6%9.1%5581.4K
$53.00Oct 9Nov 2034.8%32.2%8.0%2.1K6.0K
$53.50Oct 9Nov 1333.8%32.4%4.0%2451.8K
$54.50Oct 9Nov 1335.7%35.5%0.6%1112.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 2.57, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Nov 20$0.28$0.72$0.2838%2.57$56.28
$59.00$60.00Nov 20$0.15$0.85$0.1524%5.67$59.15
$57.00$58.00Nov 20$0.24$0.76$0.2432%3.17$57.24
$55.00$56.00Nov 20$0.35$0.65$0.3543%1.86$55.35
$60.00$61.00Nov 20$0.13$0.87$0.1320%6.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Oct 30$0.33$0.17$0.3373%0.52$56.17
$53.00$52.50Oct 19$0.17$0.33$0.1742%1.94$52.83
$49.00$48.00Oct 30$0.10$0.90$0.1014%9.00$48.90
$53.50$53.00Oct 21$0.22$0.28$0.2249%1.27$53.28
$47.00$46.00Nov 20$0.10$0.90$0.1013%9.00$46.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.41, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 12$0.15$0.15$0.3562%0.43$54.15
$54.00$54.50Oct 14$0.18$0.18$0.3259%0.56$54.18
$54.00$54.50Oct 9$0.11$0.11$0.3967%0.28$54.11
$55.00$55.50Oct 19$0.13$0.13$0.3769%0.35$55.13
$55.00$55.50Oct 16$0.12$0.12$0.3871%0.32$55.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$51.00Oct 21$0.58$0.58$1.4258%0.41$52.42
$53.00$52.00Nov 20$0.44$0.44$0.5655%0.79$52.56
$52.00$51.00Nov 20$0.37$0.37$0.6362%0.59$51.63
$53.50$53.00Nov 13$0.26$0.26$0.2452%1.08$53.24
$51.00$50.00Nov 20$0.30$0.30$0.7068%0.43$50.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.16, cheapest $0.14)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1434.8%25.6%
$53.50Oct 9Oct 12$0.1733.8%25.2%
$54.00Oct 9Oct 12$0.1634.1%26.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1534.8%25.6%
$53.50Oct 9Oct 12$0.1733.8%25.2%
$54.00Oct 9Oct 12$0.1634.1%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.59% of stock, avg 6.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 9$0.44$0.41$0.85$52.65$54.351.59%
$54.00Oct 9$0.23$0.71$0.94$53.06$54.941.76%
$53.00Oct 9$0.75$0.22$0.97$52.03$53.971.81%
$53.50Oct 12$0.61$0.58$1.19$52.31$54.692.22%
$54.50Oct 9$0.12$1.10$1.22$53.28$55.722.28%
$52.50Oct 9$1.13$0.11$1.24$51.26$53.742.32%
$53.00Oct 12$0.89$0.37$1.26$51.74$54.262.35%
$54.00Oct 12$0.39$0.87$1.26$52.74$55.262.35%
$54.50Oct 12$0.24$1.23$1.47$53.03$55.972.75%
$52.50Oct 12$1.25$0.23$1.48$51.02$53.982.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.17% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$52.00Oct 9$0.04$0.05$0.09$51.91$55.59
$55.00$52.00Oct 9$0.07$0.05$0.12$51.88$55.12
$56.00$51.50Oct 12$0.07$0.09$0.16$51.34$56.16
$55.50$52.50Oct 9$0.04$0.11$0.15$52.35$55.65
$54.50$52.00Oct 9$0.12$0.05$0.17$51.83$54.67
$55.00$52.50Oct 9$0.07$0.11$0.18$52.32$55.18
$55.50$51.50Oct 12$0.10$0.09$0.19$51.31$55.69
$56.00$52.00Oct 12$0.07$0.14$0.21$51.79$56.21
$54.50$52.50Oct 9$0.12$0.11$0.23$52.27$54.73
$55.50$52.00Oct 12$0.10$0.14$0.24$51.76$55.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5255/56Oct 19$0.30$0.2034%1.50$52.20$55.30
51/5258/58Nov 13$0.28$0.2238%1.27$51.22$57.78
51/5257/58Nov 13$0.29$0.2136%1.38$51.21$57.29
50/5158/58Nov 13$0.26$0.2441%1.08$50.74$57.76
52/5256/56Oct 23$0.25$0.2543%1.00$51.75$56.25
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
51/5255/56Oct 19$0.23$0.2746%0.85$51.27$55.23
52/5256/56Oct 23$0.27$0.2338%1.17$51.73$55.77
50/5058/58Nov 13$0.24$0.2644%0.92$50.26$57.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.50$53.00$53.50Oct 9$0.07$0.4331%6.14
$53.00$53.50$54.00Oct 12$0.06$0.4426%7.33
$55.00$56.00$57.00Oct 21$0.08$0.9217%11.50
$52.00$52.50$53.00Oct 9$0.05$0.4522%9.00
$53.00$53.50$54.00Oct 9$0.10$0.4036%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$50.00$51.00Oct 30$0.05$0.9512%19.00
$52.50$53.00$53.50Oct 9$0.08$0.4231%5.25
$52.00$52.50$53.00Oct 9$0.05$0.4522%9.00
$51.00$52.00$53.00Oct 30$0.09$0.9118%10.11
$53.50$54.00$54.50Oct 9$0.09$0.4132%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-0.63, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Oct 14-$0.63$2.87
$45.00$49.001:2Oct 30-$1.22$2.78
$48.00$50.001:2Oct 12-$1.53$0.47
$50.00$52.001:2Oct 30-$1.18$0.82
$53.00$53.501:2Oct 9-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$53.501:2Oct 9-$0.11$0.39
$51.00$50.001:2Oct 21-$0.07$0.93
$54.50$54.001:2Oct 9-$0.32$0.18
$53.00$52.501:2Oct 12-$0.09$0.41
$53.50$53.001:2Oct 12-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.39%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Nov 20$2.350.490.9%4.39%5.31%1111.9K
$55.00Nov 20$1.940.432.8%3.63%6.41%10510.2K
$56.00Nov 20$1.590.384.7%2.97%7.62%602.9K
$57.00Nov 20$1.310.336.5%2.45%8.97%685.5K
$54.00Nov 13$2.130.490.9%3.98%4.90%1028
$54.50Nov 13$1.910.451.9%3.57%5.42%123
$55.00Nov 13$1.720.422.8%3.21%6.00%2774
$58.00Nov 20$1.070.288.4%2.00%10.39%1183.3K
$55.50Nov 13$1.530.393.7%2.86%6.58%--89
$56.00Nov 13$1.370.364.7%2.56%7.21%10111

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 25,853
Total Puts 11,271
Put/Call Ratio 0.44
Net Difference 14,582

Prior's Put/Call Breakdown

Total Calls 48,288
Total Puts 48,224
Put/Call Ratio 1.00
Net Difference 64

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