Tour v531
SLV
iShares Silver Trust
$54.86 +2.63%
◀ 10/9 11:00 ▶

Option Volume

Detail
ℹ
Current (10/09 11:00am) 99,005
Calls: 71,293 (72%)
Puts: 27,712 (28%)
Prior (10/08) 59,543
Calls: 41,817 (70%)
Puts: 17,726 (30%)
Current vs Prior +66.27%
Calls: +70.49% (Calls)
Puts: +56.34% (Puts)
Prior 7-Day Total 1,839,051
Calls: 1,149,115 (62%)
Puts: 689,936 (38%)
Prior 7-Day Average 262,721
Calls: 164,159 (62%)
Puts: 98,562 (38%)
Current vs Prior 7-Day Avg -62.32%
Calls: -56.57%
Puts: -71.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 11:00am) $9.26M
Calls: $5.63M (61%)
Puts: $3.63M (39%)
Prior (10/08) $5.72M
Calls: $2.71M (47%)
Puts: $3.01M (53%)
Current vs Prior +61.91%
Calls: +107.98%
Puts: +20.49%
Prior 7-Day Total $157.98M
Calls: $74.05M (47%)
Puts: $83.93M (53%)
Prior 7-Day Average $22.57M
Calls: $10.58M (47%)
Puts: $11.99M (53%)
Current vs Prior 7-Day Avg -58.96%
Calls: -46.76%
Puts: -69.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:00am) 0.39
Prior (10/08) 0.42
Current vs Prior -8.30%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -37.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 11:00am) 1,640,390
Calls: 1,222,616 (75%)
Puts: 417,774 (25%)
Prior (10/08) 1,598,647
Calls: 1,181,386 (74%)
Puts: 417,261 (26%)
Current vs Prior +2.61%
Prior 7-Day Total 9,596,964
Calls: 6,922,010 (72%)
Puts: 2,674,954 (28%)
Prior 7-Day Average 1,370,994
Calls: 988,858 (72%)
Puts: 382,136 (28%)
Current vs Prior 7-Day Avg +19.65%
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 1.22% | 2.19%1.22% | 3.86%3.86% | 9.81%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -45.60% | -24.57%-45.60% | -12.85%-12.85% | -5.21%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -48.24% | -28.57%-49.85% | -13.54%-24.20% | -9.01%
Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -45.60% | -24.57%-45.60% | -12.85%-12.85% | -5.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.72% | 5.05%
Calls: 9.76% | 4.55%
Puts: 7.69% | 5.56%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior +25.47% | -20.97%
Prior 7-Day Avg 7.11% | 6.33%
Calls: 6.80% | 6.08%
Puts: 7.43% | 6.58%
Current vs 7-Day Avg +22.57% | -20.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($5.63M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 66% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (71,293 calls vs 27,712 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 433 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 202.032.05$2.041.0%2650.453.2K
$52.00Nov 204.204.25$4.221.2%910.711.1K
$57.00Nov 201.661.68$1.671.2%2910.395.4K
$58.00Nov 201.361.38$1.371.5%1.2K0.343.7K
$45.00Nov 2010.1510.30$10.231.5%--0.93617
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 202.392.41$2.400.8%2600.4913.7K
$65.00Nov 2010.3010.40$10.351.0%310.893.8K
$54.00Nov 201.901.92$1.911.0%3350.423.7K
$64.00Nov 209.359.45$9.401.1%890.871.6K
$51.00Nov 200.870.88$0.881.1%1.2K0.241.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.42, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.110.12$0.128.3%8.0K0.375.8K
$54.50Oct 90.390.43$0.419.8%2.0K0.773.2K
$56.50Oct 120.060.07$0.0714.3%2720.10847
$56.00Oct 120.110.12$0.128.3%7090.171.1K
$55.50Oct 120.210.22$0.224.5%6020.29490
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.250.27$0.267.7%3.1K0.643.2K
$53.50Oct 120.070.08$0.0812.5%1860.13502
$54.00Oct 120.140.16$0.1513.3%1380.232.2K
$55.50Oct 90.660.69$0.684.4%4440.88860
$54.50Oct 120.290.31$0.306.7%6530.38125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 99.809.95$9.881.5%221.00153
$46.00Oct 98.808.95$8.881.7%241.00184
$46.50Oct 98.308.45$8.381.8%511.00127
$47.00Oct 97.807.95$7.881.9%531.00145
$47.50Oct 97.307.45$7.382.0%171.00157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 910.0510.20$10.131.5%280.99--
$62.00Oct 97.057.20$7.132.1%100.99--
$62.50Oct 97.557.70$7.632.0%100.99--
$60.50Oct 95.555.70$5.632.7%140.99--
$61.00Oct 96.056.20$6.132.4%280.993

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 93.1K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.110.12$0.128.3%8.0K0.375.8K
$60.00Nov 200.910.93$0.922.2%4.3K0.2519.0K
$55.50Oct 90.030.04$0.0425.0%3.3K0.123.3K
$54.00Oct 90.850.89$0.874.6%3.1K0.954.0K
$60.50Oct 300.310.32$0.323.1%3.1K0.145.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.250.27$0.267.7%3.1K0.643.2K
$54.50Oct 90.050.07$0.0633.3%2.5K0.232.4K
$49.00Nov 200.480.50$0.494.1%1.6K0.152.3K
$51.00Nov 200.870.88$0.881.1%1.2K0.241.6K
$54.00Oct 160.530.55$0.543.7%1.2K0.355.1K

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 12.6%, max 13.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 9Nov 1335.2%31.0%13.6%2.0K3.3K
$55.00Oct 9Nov 2034.5%30.9%11.5%8.4K16.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 9Nov 1335.2%31.0%13.6%2.5K2.6K
$55.00Oct 9Nov 2034.5%30.9%11.5%3.4K16.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 1.08, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$61.00Nov 20$0.16$0.84$0.1625%5.25$60.16
$59.00$60.00Nov 20$0.20$0.80$0.2029%4.00$59.20
$57.00$58.00Nov 20$0.30$0.70$0.3039%2.33$57.30
$61.00$62.00Nov 20$0.13$0.87$0.1321%6.69$61.13
$58.00$59.00Nov 20$0.25$0.75$0.2534%3.00$58.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$64.00Oct 23$0.48$0.52$0.4897%1.08$64.52
$63.00$62.50Oct 30$0.25$0.25$0.2592%1.00$62.75
$55.50$55.00Oct 12$0.32$0.18$0.3271%0.56$55.18
$54.50$54.00Oct 14$0.17$0.33$0.1742%1.94$54.33
$54.00$53.50Oct 19$0.15$0.35$0.1536%2.33$53.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.54, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 12$0.10$0.10$0.4071%0.25$55.60
$55.50$56.00Oct 19$0.18$0.18$0.3259%0.56$55.68
$56.50$57.00Oct 23$0.14$0.14$0.3668%0.39$56.64
$55.50$56.00Oct 30$0.21$0.21$0.2954%0.72$55.71
$55.50$56.00Oct 14$0.15$0.15$0.3563%0.43$55.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.00Nov 20$0.35$0.35$0.6564%0.54$52.65
$54.00$53.00Nov 20$0.42$0.42$0.5858%0.72$53.58
$54.00$53.00Oct 30$0.37$0.37$0.6360%0.59$53.63
$54.50$54.00Nov 13$0.24$0.24$0.2654%0.92$54.26
$51.00$50.00Nov 20$0.22$0.22$0.7876%0.28$50.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.26)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.2634.5%22.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.2834.5%22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.69% of stock, avg 6.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 9$0.12$0.26$0.38$54.62$55.380.69%
$54.50Oct 9$0.41$0.06$0.47$54.03$54.970.86%
$55.50Oct 9$0.04$0.68$0.72$54.78$56.221.31%
$54.00Oct 9$0.87$0.02$0.89$53.11$54.891.62%
$55.00Oct 12$0.38$0.54$0.92$54.08$55.921.68%
$54.50Oct 12$0.66$0.30$0.96$53.54$55.461.75%
$55.50Oct 12$0.22$0.86$1.08$54.42$56.581.97%
$54.00Oct 12$1.00$0.15$1.15$52.85$55.152.10%
$56.00Oct 9$0.02$1.15$1.17$54.83$57.172.13%
$53.50Oct 9$1.36$0.01$1.37$52.13$54.872.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.07% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$54.00Oct 9$0.02$0.02$0.04$53.96$56.04
$55.50$54.00Oct 9$0.04$0.02$0.06$53.94$55.56
$57.00$53.00Oct 12$0.05$0.04$0.09$52.91$57.09
$56.00$54.50Oct 9$0.02$0.06$0.08$54.42$56.08
$55.50$54.50Oct 9$0.04$0.06$0.10$54.40$55.60
$56.50$53.00Oct 12$0.07$0.04$0.11$52.89$56.61
$57.00$53.50Oct 12$0.05$0.08$0.13$53.37$57.13
$56.50$53.50Oct 12$0.07$0.08$0.15$53.35$56.65
$56.00$53.00Oct 12$0.12$0.04$0.16$52.84$56.16
$55.00$54.00Oct 9$0.12$0.02$0.14$53.86$55.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.63, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5358/58Nov 13$0.31$0.1933%1.63$52.69$58.31
52/5358/58Nov 13$0.32$0.1830%1.78$52.68$57.82
52/5258/58Nov 13$0.27$0.2340%1.17$51.73$58.27
52/5358/59Nov 13$0.29$0.2136%1.38$52.71$58.79
50/5158/58Nov 13$0.24$0.2646%0.92$50.76$58.24
52/5258/58Nov 13$0.28$0.2237%1.27$51.72$57.78
53/5456/57Oct 23$0.29$0.2135%1.38$53.21$56.79
50/5158/58Nov 13$0.25$0.2543%1.00$50.75$57.75
52/5258/59Nov 13$0.25$0.2543%1.00$51.75$58.75
50/5158/59Nov 13$0.22$0.2849%0.79$50.78$58.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 12$0.06$0.4433%7.33
$55.00$55.50$56.00Oct 9$0.06$0.4432%7.33
$54.00$54.50$55.00Oct 9$0.17$0.3358%1.94
$54.50$55.00$55.50Oct 9$0.21$0.2965%1.38
$55.00$55.50$56.00Oct 12$0.06$0.4427%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 9$0.16$0.3457%2.12
$54.50$55.00$55.50Oct 12$0.08$0.4233%5.25
$54.50$55.00$55.50Oct 9$0.22$0.2864%1.27
$54.00$54.50$55.00Oct 12$0.09$0.4133%4.56
$53.00$54.00$55.00Oct 30$0.10$0.9019%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.73, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.73$4.27
$46.00$50.001:2Oct 14-$0.92$3.08
$45.00$49.001:2Oct 23-$2.11$1.89
$54.50$55.001:2Oct 12-$0.10$0.40
$53.50$54.001:2Oct 9-$0.38$0.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$59.001:2Oct 21-$1.38$1.62
$59.00$57.001:2Oct 21-$0.80$1.20
$60.00$58.001:2Oct 12-$1.23$0.77
$65.00$61.001:2Nov 13-$2.85$1.15
$56.00$55.501:2Oct 9-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.70%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.030.452.1%3.70%5.78%2653.2K
$55.00Nov 20$2.440.510.3%4.45%4.70%46510.4K
$57.00Nov 20$1.660.393.9%3.03%6.93%2915.4K
$58.00Nov 20$1.360.345.7%2.48%8.20%1.2K3.7K
$59.00Nov 20$1.110.297.5%2.02%9.57%30637.2K
$55.50Nov 13$1.990.471.2%3.63%4.79%234103
$56.00Nov 13$1.790.442.1%3.26%5.34%71203
$55.00Nov 13$2.210.510.3%4.03%4.28%11105
$56.50Nov 13$1.600.413.0%2.92%5.91%1533
$57.00Nov 13$1.430.383.9%2.61%6.51%111240

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 71,293
Total Puts 27,712
Put/Call Ratio 0.39
Net Difference 43,581

Prior's Put/Call Breakdown

Total Calls 41,817
Total Puts 17,726
Put/Call Ratio 0.42
Net Difference 24,091

Prior 7-Day Put/Call Summary

Total Calls 1,149,115
Total Puts 689,936
Average Put/Call Ratio 0.62
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