Tour v531
SLV
iShares Silver Trust
$54.91 +2.73%
◀ 10/9 11:10 ▶

Option Volume

Detail
ℹ
Current (10/09 11:10am) 104,118
Calls: 75,083 (72%)
Puts: 29,035 (28%)
Prior (10/08) 66,280
Calls: 44,783 (68%)
Puts: 21,497 (32%)
Current vs Prior +57.09%
Calls: +67.66% (Calls)
Puts: +35.07% (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 -60.37%
Calls: -54.26%
Puts: -70.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 11:10am) $10.38M
Calls: $6.29M (61%)
Puts: $4.09M (39%)
Prior (10/08) $6.36M
Calls: $2.84M (45%)
Puts: $3.51M (55%)
Current vs Prior +63.24%
Calls: +121.31%
Puts: +16.27%
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 -54.02%
Calls: -40.54%
Puts: -65.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:10am) 0.39
Prior (10/08) 0.48
Current vs Prior -19.44%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -37.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 11:10am) 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% | 2.15%1.22% | 3.84%3.84% | 9.82%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -45.65% | -25.90%-45.65% | -13.34%-13.34% | -5.12%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -48.29% | -29.82%-49.89% | -14.02%-24.63% | -8.92%
Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -45.65% | -25.90%-45.65% | -13.34%-13.34% | -5.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.88% | 5.94%
Calls: 6.67% | 5.88%
Puts: 9.09% | 6.00%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior +13.38% | -7.04%
Prior 7-Day Avg 7.11% | 6.33%
Calls: 6.80% | 6.08%
Puts: 7.43% | 6.58%
Current vs 7-Day Avg +10.76% | -6.18%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($6.29M). Elevated premium activity with dollar volume up 63% vs prior. Above-average activity with volume up 57% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (75,083 calls vs 29,035 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
11:10BULLISHBULLISHBULLISH
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 437 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 202.072.08$2.080.5%2820.453.2K
$58.00Nov 201.391.40$1.400.7%1.3K0.343.7K
$45.00Oct 99.859.95$9.901.0%221.00153
$46.00Oct 98.858.95$8.901.1%241.00184
$46.50Oct 98.358.45$8.401.2%511.00127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Oct 910.5510.65$10.600.9%520.99--
$65.00Oct 910.0510.15$10.101.0%280.99--
$64.50Oct 99.559.65$9.601.0%460.99--
$64.00Nov 209.309.40$9.351.1%890.871.6K
$64.00Oct 99.059.15$9.101.1%460.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.41, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.120.14$0.1315.4%8.1K0.425.8K
$54.50Oct 90.430.46$0.456.7%2.1K0.823.2K
$56.00Oct 120.120.13$0.137.7%9680.191.1K
$55.50Oct 120.210.23$0.229.1%6180.30490
$55.00Oct 120.400.41$0.412.4%1.1K0.471.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.210.23$0.229.1%3.3K0.583.2K
$53.50Oct 120.060.07$0.0714.3%1860.11502
$54.00Oct 120.130.14$0.147.1%1420.212.2K
$55.50Oct 90.600.64$0.626.5%4600.89860
$54.50Oct 120.260.28$0.277.4%6620.36125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 99.859.95$9.901.0%221.00153
$46.00Oct 98.858.95$8.901.1%241.00184
$46.50Oct 98.358.45$8.401.2%511.00127
$47.00Oct 97.857.95$7.901.3%531.00145
$47.50Oct 97.357.45$7.401.4%171.00157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Oct 98.058.15$8.101.2%240.99--
$65.00Oct 910.0510.15$10.101.0%280.99--
$62.00Oct 97.057.15$7.101.4%100.99--
$62.50Oct 97.557.65$7.601.3%100.99--
$60.50Oct 95.555.65$5.601.8%140.99--

Most actively traded options today. High liquidity = easy entry/exit. 530 active (total vol 97.9K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.120.14$0.1315.4%8.1K0.425.8K
$60.00Nov 200.920.94$0.932.2%4.4K0.2519.0K
$55.50Oct 90.020.03$0.0333.3%4.1K0.113.3K
$60.50Oct 300.310.32$0.323.1%3.3K0.145.7K
$54.00Oct 90.900.93$0.923.3%3.2K0.934.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.210.23$0.229.1%3.3K0.583.2K
$54.50Oct 90.040.05$0.0520.0%2.7K0.182.4K
$49.00Nov 200.480.50$0.494.1%1.6K0.152.3K
$51.00Nov 200.860.88$0.872.3%1.2K0.231.6K
$54.00Oct 160.520.54$0.533.8%1.2K0.345.1K

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 7.5%, max 10.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 9Nov 1334.3%31.1%10.2%2.1K3.3K
$55.00Oct 9Nov 2032.5%31.1%4.8%8.6K16.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 9Nov 1334.3%31.1%10.2%2.7K2.6K
$55.00Oct 9Nov 2032.5%31.1%4.8%3.6K16.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 1.08, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Nov 20$0.29$0.71$0.2940%2.45$57.29
$55.00$56.00Nov 20$0.42$0.58$0.4251%1.38$55.42
$60.00$61.00Nov 20$0.16$0.84$0.1625%5.25$60.16
$61.00$62.00Nov 20$0.13$0.87$0.1321%6.69$61.13
$61.00$62.00Nov 13$0.11$0.89$0.1119%8.09$61.11
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
$54.50$54.00Oct 19$0.18$0.32$0.1843%1.78$54.32
$51.00$50.00Oct 30$0.11$0.89$0.1116%8.09$50.89
$57.00$56.50Oct 30$0.32$0.18$0.3267%0.56$56.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.72, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 9$0.10$0.10$0.4058%0.25$55.10
$55.00$55.50Oct 12$0.19$0.19$0.3153%0.61$55.19
$55.00$55.50Oct 21$0.23$0.23$0.2750%0.85$55.23
$55.00$55.50Oct 30$0.24$0.24$0.2650%0.92$55.24
$55.00$55.50Oct 14$0.21$0.21$0.2952%0.72$55.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$52.00$51.00Nov 6$0.24$0.24$0.7674%0.32$51.76
$53.00$52.00Nov 20$0.34$0.34$0.6665%0.52$52.66
$53.00$52.00Oct 30$0.27$0.27$0.7370%0.37$52.73

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$0.2832.5%22.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.2832.5%22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.64% of stock, avg 6.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 9$0.13$0.22$0.35$54.65$55.350.64%
$54.50Oct 9$0.45$0.05$0.50$54.00$55.000.91%
$55.50Oct 9$0.03$0.62$0.65$54.85$56.151.18%
$55.00Oct 12$0.41$0.50$0.91$54.09$55.911.66%
$54.00Oct 9$0.92$0.02$0.94$53.06$54.941.71%
$54.50Oct 12$0.68$0.27$0.95$53.55$55.451.73%
$55.50Oct 12$0.22$0.82$1.04$54.46$56.541.89%
$56.00Oct 9$0.01$1.10$1.11$54.89$57.112.02%
$54.00Oct 12$1.05$0.14$1.19$52.81$55.192.17%
$56.00Oct 12$0.13$1.23$1.36$54.64$57.362.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.09% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$54.00Oct 9$0.03$0.02$0.05$53.95$55.55
$57.00$53.00Oct 12$0.05$0.04$0.09$52.91$57.09
$55.50$54.50Oct 9$0.03$0.05$0.08$54.42$55.58
$56.50$53.00Oct 12$0.07$0.04$0.11$52.89$56.61
$57.00$53.50Oct 12$0.05$0.07$0.12$53.38$57.12
$56.50$53.50Oct 12$0.07$0.07$0.14$53.36$56.64
$56.00$53.00Oct 12$0.13$0.04$0.17$52.83$56.17
$56.00$53.50Oct 12$0.13$0.07$0.20$53.30$56.20
$57.00$54.00Oct 12$0.05$0.14$0.19$53.81$57.19
$56.50$54.00Oct 12$0.07$0.14$0.21$53.79$56.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.78, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5358/58Nov 13$0.32$0.1831%1.78$52.68$57.82
52/5358/59Nov 13$0.29$0.2136%1.38$52.71$58.79
52/5358/58Nov 6$0.28$0.2237%1.27$52.72$58.28
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
52/5356/57Oct 23$0.26$0.2441%1.08$52.74$56.76
52/5358/58Nov 6$0.29$0.2134%1.38$52.71$57.79
51/5258/58Nov 13$0.26$0.2440%1.08$51.24$57.76
52/5258/58Nov 13$0.29$0.2134%1.38$52.21$57.79
52/5258/58Nov 6$0.27$0.2338%1.17$52.23$57.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.50$55.00$55.50Oct 9$0.22$0.2871%1.27
$55.00$55.50$56.00Oct 9$0.08$0.4239%5.25
$52.00$53.00$54.00Oct 30$0.07$0.9317%13.29
$54.50$55.00$55.50Oct 12$0.08$0.4234%5.25
$54.00$54.50$55.00Oct 9$0.15$0.3552%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$55.50$56.00Oct 9$0.08$0.4239%5.25
$54.50$55.00$55.50Oct 9$0.23$0.2771%1.17
$54.00$54.50$55.00Oct 9$0.14$0.3652%2.57
$53.00$54.00$55.00Oct 30$0.09$0.9119%10.11
$53.00$54.00$55.00Nov 20$0.06$0.9414%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. 184 found (best net $-0.73, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.73$4.27
$46.00$50.001:2Oct 14-$0.93$3.07
$45.00$49.001:2Oct 23-$2.08$1.92
$54.50$55.001:2Oct 12-$0.14$0.36
$53.50$54.001:2Oct 9-$0.43$0.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$59.001:2Oct 21-$1.35$1.65
$60.00$58.001:2Oct 12-$1.13$0.87
$59.00$57.001:2Oct 21-$0.79$1.21
$65.00$61.001:2Nov 13-$2.83$1.17
$56.00$55.501:2Oct 9-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.77%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.070.452.0%3.77%5.75%2823.2K
$55.00Nov 20$2.480.510.2%4.52%4.68%48310.4K
$57.00Nov 20$1.680.403.8%3.06%6.87%2925.4K
$58.00Nov 20$1.390.345.6%2.53%8.16%1.3K3.7K
$59.00Nov 20$1.120.297.5%2.04%9.49%30837.2K
$56.00Nov 13$1.810.452.0%3.30%5.28%71203
$55.50Nov 13$2.010.481.1%3.66%4.74%234103
$55.00Nov 13$2.240.510.2%4.08%4.24%12105
$56.50Nov 13$1.600.412.9%2.91%5.81%1533
$57.00Nov 13$1.440.383.8%2.62%6.43%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 75,083
Total Puts 29,035
Put/Call Ratio 0.39
Net Difference 46,048

Prior's Put/Call Breakdown

Total Calls 44,783
Total Puts 21,497
Put/Call Ratio 0.48
Net Difference 23,286

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