Tour v531
SLV
iShares Silver Trust
$54.91 +2.74%
◀ 10/9 11:15 ▶

Option Volume

Detail
ℹ
Current (10/09 11:15am) 105,309
Calls: 75,983 (72%)
Puts: 29,326 (28%)
Prior (10/08) 68,122
Calls: 45,704 (67%)
Puts: 22,418 (33%)
Current vs Prior +54.59%
Calls: +66.25% (Calls)
Puts: +30.81% (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 -59.92%
Calls: -53.71%
Puts: -70.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 11:15am) $10.55M
Calls: $6.42M (61%)
Puts: $4.14M (39%)
Prior (10/08) $6.57M
Calls: $2.90M (44%)
Puts: $3.67M (56%)
Current vs Prior +60.57%
Calls: +121.35%
Puts: +12.61%
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 -53.23%
Calls: -39.35%
Puts: -65.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:15am) 0.39
Prior (10/08) 0.49
Current vs Prior -21.31%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -37.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 11:15am) 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 1.24% | 2.15%1.24% | 3.86%3.86% | 9.83%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -44.84% | -25.90%-44.84% | -12.93%-12.93% | -4.95%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -47.51% | -29.82%-49.15% | -13.62%-24.27% | -8.75%
Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -44.84% | -25.90%-44.84% | -12.93%-12.93% | -4.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.36% | 5.94%
Calls: 2.17% | 5.88%
Puts: 4.55% | 6.00%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior -51.65% | -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 -52.77% | -6.18%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($6.42M). Elevated premium activity with dollar volume up 61% vs prior. Above-average activity with volume up 55% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (75,983 calls vs 29,326 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
11:15BULLISHBULLISHBULLISH
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 439 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 201.131.14$1.130.9%3170.2937.2K
$50.00Oct 94.904.95$4.931.0%471.00278
$60.00Nov 200.930.94$0.941.1%4.4K0.2519.0K
$57.00Nov 201.691.71$1.701.2%2920.405.4K
$56.00Nov 61.551.57$1.561.3%3470.43546
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 910.0510.15$10.101.0%290.99--
$64.00Nov 209.309.40$9.351.1%890.871.6K
$59.50Oct 94.554.60$4.571.1%20.993
$59.00Oct 94.054.10$4.071.2%70.999
$53.00Nov 201.461.48$1.471.4%1370.354.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.41, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.120.13$0.137.7%8.2K0.415.8K
$54.50Oct 90.450.46$0.462.2%2.1K0.823.2K
$56.50Oct 120.070.08$0.0812.5%2730.12847
$56.00Oct 120.120.13$0.137.7%9740.191.1K
$55.50Oct 120.220.23$0.234.3%6220.30490
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.210.22$0.224.5%3.3K0.593.2K
$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. 279 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 99.8510.00$9.931.5%221.00153
$46.00Oct 98.859.00$8.931.7%241.00184
$46.50Oct 98.358.50$8.431.8%511.00127
$47.00Oct 97.858.00$7.931.9%531.00145
$47.50Oct 97.357.50$7.432.0%171.00157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Oct 99.509.65$9.571.6%470.99--
$65.00Oct 910.0510.15$10.101.0%290.99--
$62.00Oct 97.007.15$7.082.1%100.99--
$62.50Oct 97.507.65$7.582.0%100.99--
$63.00Oct 98.008.15$8.071.9%240.99--

Most actively traded options today. High liquidity = easy entry/exit. 532 active (total vol 99.0K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.120.13$0.137.7%8.2K0.415.8K
$60.00Nov 200.930.94$0.941.1%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%3.2K0.954.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.210.22$0.224.5%3.3K0.593.2K
$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 200.850.87$0.862.3%1.2K0.231.6K
$54.00Oct 160.510.53$0.523.8%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 7.2%, max 9.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 9Nov 1334.1%31.1%9.5%2.1K3.3K
$55.00Oct 9Nov 2032.6%31.1%5.0%8.7K16.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 9Nov 1334.1%31.1%9.5%2.7K2.6K
$55.00Oct 9Nov 2032.6%31.1%5.0%3.7K16.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 1.08, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Nov 20$0.19$0.81$0.1929%4.26$59.19
$57.00$58.00Nov 20$0.30$0.70$0.3040%2.33$57.30
$61.00$62.00Nov 20$0.13$0.87$0.1321%6.69$61.13
$55.00$56.00Nov 20$0.43$0.57$0.4351%1.33$55.43
$60.00$61.00Nov 20$0.17$0.83$0.1725%4.88$60.17
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$57.00Nov 6$0.32$0.18$0.3267%0.56$57.18
$55.50$55.00Oct 14$0.28$0.22$0.2862%0.79$55.22
$54.50$54.00Oct 14$0.17$0.33$0.1741%1.94$54.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.72, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 9$0.10$0.10$0.4059%0.25$55.10
$55.00$55.50Oct 16$0.23$0.23$0.2751%0.85$55.23
$55.00$55.50Oct 12$0.18$0.18$0.3254%0.56$55.18
$55.50$56.00Oct 14$0.16$0.16$0.3462%0.47$55.66
$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
$52.00$51.00Nov 20$0.28$0.28$0.7271%0.39$51.72
$53.00$52.00Oct 30$0.27$0.27$0.7370%0.37$52.73
$54.00$53.00Oct 30$0.36$0.36$0.6460%0.56$53.64
$52.00$51.00Nov 6$0.23$0.23$0.7774%0.30$51.77

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$0.2832.6%22.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.2832.6%22.4%

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$0.46$0.05$0.51$53.99$55.010.93%
$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$0.23$0.82$1.05$54.45$56.551.91%
$56.00Oct 9$0.01$1.11$1.12$54.88$57.122.04%
$54.00Oct 12$1.04$0.14$1.18$52.82$55.182.15%
$56.00Oct 12$0.13$1.21$1.34$54.66$57.342.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.09% of stock, avg 3.14%)

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
$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
$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
$55.00$54.00Oct 9$0.13$0.02$0.15$53.85$55.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
52/5258/58Nov 6$0.27$0.2338%1.17$52.23$57.77
52/5358/58Nov 13$0.29$0.2134%1.38$52.71$58.29
52/5358/58Nov 6$0.27$0.2337%1.17$52.73$58.27
52/5258/58Nov 6$0.25$0.2541%1.00$52.25$58.25
51/5258/58Nov 13$0.24$0.2643%0.92$51.26$58.24
52/5258/58Nov 13$0.27$0.2337%1.17$52.23$58.27
52/5258/58Nov 13$0.25$0.2540%1.00$51.75$58.25
52/5358/59Nov 13$0.27$0.2336%1.17$52.73$58.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 9$0.13$0.3754%2.85
$55.00$55.50$56.00Oct 9$0.08$0.4238%5.25
$54.50$55.00$55.50Oct 9$0.23$0.2771%1.17
$54.50$55.00$55.50Oct 12$0.09$0.4134%4.56
$54.00$54.50$55.00Oct 12$0.09$0.4133%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 9$0.14$0.3653%2.57
$54.50$55.00$55.50Oct 9$0.23$0.2771%1.17
$55.00$55.50$56.00Oct 9$0.09$0.4138%4.56
$51.00$52.00$53.00Nov 20$0.05$0.9512%19.00
$53.50$54.00$54.50Oct 12$0.06$0.4425%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.77, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.77$4.23
$46.00$50.001:2Oct 14-$0.97$3.03
$45.00$49.001:2Oct 23-$2.16$1.84
$54.50$55.001:2Oct 12-$0.14$0.36
$55.00$55.501:2Oct 12-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$59.001:2Oct 21-$1.31$1.69
$59.00$57.001:2Oct 21-$0.78$1.22
$60.00$58.001:2Oct 12-$1.18$0.82
$65.00$61.001:2Nov 13-$2.83$1.17
$56.00$55.501:2Oct 9-$0.13$0.37

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 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.060.452.0%3.75%5.74%3273.2K
$55.00Nov 20$2.480.510.2%4.52%4.68%48410.4K
$57.00Nov 20$1.690.403.8%3.08%6.88%2925.4K
$58.00Nov 20$1.380.345.6%2.51%8.14%1.4K3.7K
$59.00Nov 20$1.130.297.5%2.06%9.51%31737.2K
$55.50Nov 13$2.030.481.1%3.70%4.77%234103
$56.00Nov 13$1.820.452.0%3.31%5.30%71203
$55.00Nov 13$2.240.510.2%4.08%4.24%12105
$56.50Nov 13$1.610.412.9%2.93%5.83%1533
$57.00Nov 13$1.450.383.8%2.64%6.45%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 75,983
Total Puts 29,326
Put/Call Ratio 0.39
Net Difference 46,657

Prior's Put/Call Breakdown

Total Calls 45,704
Total Puts 22,418
Put/Call Ratio 0.49
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