Tour v531
SLV
iShares Silver Trust
$54.97 +2.83%
◀ 10/9 11:05 ▶

Option Volume

Detail
ℹ
Current (10/09 11:05am) 102,849
Calls: 74,244 (72%)
Puts: 28,605 (28%)
Prior (10/08) 62,612
Calls: 43,637 (70%)
Puts: 18,975 (30%)
Current vs Prior +64.26%
Calls: +70.14% (Calls)
Puts: +50.75% (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 -60.85%
Calls: -54.77%
Puts: -70.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 11:05am) $10.12M
Calls: $6.29M (62%)
Puts: $3.83M (38%)
Prior (10/08) $5.92M
Calls: $2.77M (47%)
Puts: $3.15M (53%)
Current vs Prior +70.87%
Calls: +127.12%
Puts: +21.47%
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 -55.17%
Calls: -40.56%
Puts: -68.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:05am) 0.39
Prior (10/08) 0.43
Current vs Prior -11.40%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -37.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 11:05am) 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 1.29% | 2.18%1.29% | 3.88%3.88% | 9.83%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -42.46% | -24.71%-42.46% | -12.60%-12.60% | -5.03%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -45.25% | -28.70%-46.95% | -13.29%-23.98% | -8.84%
Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -42.46% | -24.71%-42.46% | -12.60%-12.60% | -5.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.90% | 6.60%
Calls: 9.80% | 6.94%
Puts: 10.00% | 6.25%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior +42.45% | +3.29%
Prior 7-Day Avg 7.11% | 6.33%
Calls: 6.80% | 6.08%
Puts: 7.43% | 6.58%
Current vs 7-Day Avg +39.16% | +4.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($6.29M). Elevated premium activity with dollar volume up 71% vs prior. Above-average activity with volume up 64% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (74,244 calls vs 28,605 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
11:05BULLISHBULLISHBULLISH
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 431 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 169.9510.05$10.001.0%--1.00298
$45.00Oct 99.9010.00$9.951.0%221.00153
$44.00Oct 1610.9511.10$11.021.4%--1.0026
$44.00Oct 1910.9511.10$11.021.4%--1.0020
$58.00Nov 201.391.41$1.401.4%1.3K0.343.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Nov 209.259.35$9.301.1%890.871.6K
$65.50Oct 910.4510.60$10.521.4%521.00--
$65.50Oct 1610.4510.60$10.521.4%20.99--
$65.00Nov 1310.1010.25$10.181.5%--0.9110
$65.00Oct 99.9510.10$10.021.5%281.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.41, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.150.17$0.1612.5%8.1K0.475.8K
$54.50Oct 90.480.53$0.519.8%2.1K0.833.2K
$56.50Oct 120.070.08$0.0812.5%2720.12847
$56.00Oct 120.130.14$0.147.1%9640.201.1K
$55.50Oct 120.240.26$0.258.0%6080.32490
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.190.21$0.2010.0%3.2K0.543.2K
$53.50Oct 120.060.07$0.0714.3%1860.11502
$54.00Oct 120.120.14$0.1315.4%1400.202.2K
$55.50Oct 90.560.60$0.586.9%4600.86860
$54.50Oct 120.250.27$0.267.7%6620.34125

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
$45.50Oct 129.409.55$9.481.6%91.009
$46.00Oct 128.909.05$8.981.7%91.007
$47.00Oct 127.908.05$7.981.9%--1.0022
$47.50Oct 127.407.55$7.482.0%21.006
$48.00Oct 126.907.05$6.982.1%21.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 91.491.58$1.545.8%61.00410
$57.00Oct 91.992.08$2.044.4%41.00119
$57.50Oct 92.482.58$2.534.0%--1.0016
$58.00Oct 92.983.10$3.043.9%41.0026
$58.50Oct 93.503.60$3.552.8%51.006

Most actively traded options today. High liquidity = easy entry/exit. 530 active (total vol 96.8K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.150.17$0.1612.5%8.1K0.475.8K
$60.00Nov 200.930.95$0.942.1%4.3K0.2519.0K
$55.50Oct 90.030.04$0.0425.0%4.1K0.143.3K
$60.50Oct 300.310.33$0.326.3%3.3K0.145.7K
$54.00Oct 90.940.99$0.975.2%3.2K0.944.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.190.21$0.2010.0%3.2K0.543.2K
$54.50Oct 90.040.05$0.0520.0%2.6K0.172.4K
$49.00Nov 200.470.49$0.484.2%1.6K0.142.3K
$51.00Nov 200.840.86$0.852.4%1.2K0.231.6K
$54.00Oct 160.500.52$0.513.9%1.2K0.335.1K

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 13.1%, max 17.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 9Nov 1336.6%31.2%17.2%2.1K3.3K
$55.00Oct 9Nov 2033.8%31.0%9.0%8.5K16.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 9Nov 1336.6%31.2%17.2%2.6K2.6K
$55.00Oct 9Nov 2033.8%31.0%9.0%3.6K16.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 1.08, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Nov 20$0.25$0.75$0.2534%3.00$58.25
$61.00$62.00Nov 20$0.13$0.87$0.1321%6.69$61.13
$57.00$58.00Nov 20$0.31$0.69$0.3140%2.23$57.31
$56.00$57.00Nov 20$0.37$0.63$0.3746%1.70$56.37
$59.00$60.00Nov 20$0.21$0.79$0.2130%3.76$59.21
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$0.32$0.18$0.3292%0.56$62.68
$57.50$57.00Oct 30$0.33$0.17$0.3370%0.52$57.17
$55.50$55.00Oct 12$0.30$0.20$0.3068%0.67$55.20
$53.50$53.00Oct 19$0.11$0.39$0.1127%3.55$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.69, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 9$0.12$0.12$0.3854%0.32$55.12
$55.50$56.00Oct 14$0.17$0.17$0.3361%0.52$55.67
$55.00$55.50Oct 19$0.23$0.23$0.2750%0.85$55.23
$55.00$55.50Oct 12$0.19$0.19$0.3152%0.61$55.19
$55.00$55.50Oct 21$0.23$0.23$0.2750%0.85$55.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$53.00Nov 20$0.41$0.41$0.5958%0.69$53.59
$53.00$52.00Nov 20$0.34$0.34$0.6665%0.52$52.66
$52.00$51.00Nov 20$0.27$0.27$0.7371%0.37$51.73
$53.50$53.00Nov 6$0.19$0.19$0.3164%0.61$53.31
$53.00$52.00Oct 30$0.26$0.26$0.7470%0.35$52.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.28)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.2833.8%22.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.2833.8%22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.65% of stock, avg 6.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 9$0.16$0.20$0.36$54.64$55.360.65%
$54.50Oct 9$0.51$0.05$0.56$53.94$55.061.02%
$55.50Oct 9$0.04$0.58$0.62$54.88$56.121.13%
$55.00Oct 12$0.44$0.48$0.92$54.08$55.921.67%
$54.50Oct 12$0.72$0.26$0.98$53.52$55.481.78%
$54.00Oct 9$0.97$0.02$0.99$53.01$54.991.80%
$55.50Oct 12$0.25$0.78$1.03$54.47$56.531.87%
$56.00Oct 9$0.02$1.05$1.07$54.93$57.071.95%
$54.00Oct 12$1.10$0.13$1.23$52.77$55.232.24%
$56.00Oct 12$0.14$1.17$1.31$54.69$57.312.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.07% of stock, avg 3.09%)

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
$56.00$54.50Oct 9$0.02$0.05$0.07$54.43$56.07
$57.00$53.00Oct 12$0.05$0.04$0.09$52.91$57.09
$55.50$54.50Oct 9$0.04$0.05$0.09$54.41$55.59
$57.00$53.50Oct 12$0.05$0.07$0.12$53.38$57.12
$56.50$53.00Oct 12$0.08$0.04$0.12$52.88$56.62
$56.50$53.50Oct 12$0.08$0.07$0.15$53.35$56.65
$57.00$54.00Oct 12$0.05$0.13$0.18$53.82$57.18
$56.00$53.00Oct 12$0.14$0.04$0.18$52.82$56.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5358/58Nov 13$0.30$0.2034%1.50$52.70$58.30
52/5258/58Nov 6$0.26$0.2441%1.08$52.24$58.26
52/5258/58Nov 13$0.28$0.2237%1.27$52.22$58.28
52/5358/59Nov 13$0.28$0.2236%1.27$52.72$58.78
52/5258/58Nov 6$0.27$0.2338%1.17$52.23$57.77
52/5258/58Nov 13$0.26$0.2440%1.08$51.74$58.26
52/5258/59Nov 13$0.26$0.2440%1.08$52.24$58.76
52/5356/57Oct 19$0.21$0.2950%0.72$52.79$56.71
52/5358/58Nov 6$0.27$0.2338%1.17$52.73$58.27
51/5258/58Nov 13$0.24$0.2643%0.92$51.26$58.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 9$0.11$0.3948%3.55
$55.00$55.50$56.00Oct 9$0.10$0.4041%4.00
$54.50$55.00$55.50Oct 9$0.23$0.2769%1.17
$53.00$54.00$55.00Oct 30$0.09$0.9119%10.11
$54.50$55.00$55.50Oct 12$0.09$0.4134%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$55.50$56.00Oct 9$0.09$0.4141%4.56
$54.00$54.50$55.00Oct 9$0.12$0.3848%3.17
$54.50$55.00$55.50Oct 9$0.23$0.2769%1.17
$54.50$55.00$55.50Oct 12$0.08$0.4233%5.25
$54.50$55.00$55.50Oct 14$0.05$0.4521%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. 187 found (best net $-0.82, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.82$4.18
$46.00$50.001:2Oct 14-$1.08$2.92
$45.00$49.001:2Oct 23-$2.19$1.81
$54.00$54.501:2Oct 9-$0.05$0.45
$55.00$55.501:2Oct 12-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$59.001:2Oct 21-$1.28$1.72
$60.00$58.001:2Oct 12-$1.11$0.89
$59.00$57.001:2Oct 21-$0.74$1.26
$65.00$61.001:2Nov 13-$2.78$1.22
$56.00$55.501:2Oct 9-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.75%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.060.461.9%3.75%5.62%2653.2K
$55.00Nov 20$2.500.520.1%4.55%4.60%46810.4K
$57.00Nov 20$1.690.403.7%3.07%6.77%2925.4K
$58.00Nov 20$1.390.345.5%2.53%8.04%1.3K3.7K
$59.00Nov 20$1.140.297.3%2.07%9.41%30737.2K
$55.50Nov 13$2.040.481.0%3.71%4.68%234103
$56.00Nov 13$1.830.451.9%3.33%5.20%71203
$56.50Nov 13$1.640.422.8%2.98%5.77%1533
$55.00Nov 13$2.260.510.1%4.11%4.17%11105
$57.00Nov 13$1.470.393.7%2.67%6.37%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 74,244
Total Puts 28,605
Put/Call Ratio 0.39
Net Difference 45,639

Prior's Put/Call Breakdown

Total Calls 43,637
Total Puts 18,975
Put/Call Ratio 0.43
Net Difference 24,662

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