Tour v531
SLV
iShares Silver Trust
$55.02 +2.94%
◀ 10/9 11:25 ▶

Option Volume

Detail
ℹ
Current (10/09 11:25am) 109,473
Calls: 78,073 (71%)
Puts: 31,400 (29%)
Prior (10/08) 71,844
Calls: 48,339 (67%)
Puts: 23,505 (33%)
Current vs Prior +52.38%
Calls: +61.51% (Calls)
Puts: +33.59% (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 -58.33%
Calls: -52.44%
Puts: -68.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 11:25am) $11.24M
Calls: $6.98M (62%)
Puts: $4.26M (38%)
Prior (10/08) $6.87M
Calls: $3.10M (45%)
Puts: $3.77M (55%)
Current vs Prior +63.48%
Calls: +124.95%
Puts: +12.87%
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 -50.20%
Calls: -33.99%
Puts: -64.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:25am) 0.40
Prior (10/08) 0.49
Current vs Prior -17.29%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -35.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 11:25am) 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 1.25% | 2.16%1.25% | 3.87%3.87% | 9.91%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -44.14% | -25.42%-44.14% | -12.69%-12.69% | -4.26%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -46.85% | -29.37%-48.50% | -13.38%-24.07% | -8.09%
Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -44.14% | -25.42%-44.14% | -12.69%-12.69% | -4.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.68% | 5.60%
Calls: 5.56% | 4.44%
Puts: 9.80% | 6.76%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior +10.50% | -12.36%
Prior 7-Day Avg 7.11% | 6.33%
Calls: 6.80% | 6.08%
Puts: 7.43% | 6.58%
Current vs 7-Day Avg +7.95% | -11.55%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($6.98M). Elevated premium activity with dollar volume up 63% vs prior. Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (78,073 calls vs 31,400 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
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
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 443 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 201.171.18$1.170.9%3430.3037.2K
$57.00Nov 201.741.76$1.751.1%3640.405.4K
$61.00Nov 200.790.80$0.801.3%1280.223.4K
$52.00Nov 63.903.95$3.931.3%30.7523
$58.00Nov 201.421.44$1.431.4%1.4K0.353.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 202.332.35$2.340.9%4000.4813.7K
$65.00Oct 99.9510.05$10.001.0%340.99--
$54.00Nov 201.841.86$1.851.1%3630.413.7K
$64.00Nov 209.209.30$9.251.1%890.861.6K
$66.00Oct 910.9011.05$10.981.4%471.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.40, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.170.18$0.185.6%8.4K0.525.8K
$54.50Oct 90.530.56$0.555.5%2.1K0.863.2K
$56.50Oct 120.070.08$0.0812.5%2730.12847
$56.00Oct 120.130.14$0.147.1%1.0K0.201.1K
$55.50Oct 120.250.26$0.263.8%6220.34490
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.150.16$0.166.3%3.5K0.483.2K
$55.50Oct 90.480.53$0.519.8%4610.88860
$53.50Oct 120.050.06$0.0616.7%2040.10502
$54.00Oct 120.110.12$0.128.3%1450.182.2K
$54.50Oct 120.220.23$0.234.3%7060.32125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 99.9510.10$10.021.5%271.00153
$46.00Oct 98.959.10$9.021.7%301.00184
$46.50Oct 98.458.60$8.521.8%571.00127
$47.00Oct 97.958.10$8.031.9%611.00145
$47.50Oct 97.457.60$7.532.0%251.00157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Oct 910.9011.05$10.981.4%471.00--
$64.50Oct 99.409.55$9.481.6%520.99--
$65.00Oct 99.9510.05$10.001.0%340.99--
$62.00Oct 96.907.05$6.982.1%140.99--
$62.50Oct 97.407.55$7.482.0%140.99--

Most actively traded options today. High liquidity = easy entry/exit. 541 active (total vol 104.4K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.170.18$0.185.6%8.4K0.525.8K
$60.00Nov 200.950.97$0.962.1%4.5K0.2519.0K
$55.50Oct 90.020.03$0.0333.3%4.3K0.123.3K
$60.50Oct 300.310.32$0.323.1%3.3K0.145.7K
$54.00Oct 91.011.03$1.022.0%3.2K0.954.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.150.16$0.166.3%3.5K0.483.2K
$54.50Oct 90.030.04$0.0425.0%3.0K0.142.4K
$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 160.490.50$0.502.0%1.2K0.325.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.3%, max 2.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Oct 9Nov 2031.9%31.2%2.3%8.9K16.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Oct 9Nov 2031.9%31.2%2.3%3.9K16.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 1.08, avg 2.06)

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$0.21$0.79$0.2130%3.76$59.21
$58.00$59.00Nov 20$0.26$0.74$0.2635%2.85$58.26
$62.00$63.00Nov 20$0.11$0.89$0.1118%8.09$62.11
$61.00$62.00Nov 20$0.14$0.86$0.1422%6.14$61.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$64.00Oct 23$0.48$0.52$0.4897%1.08$64.52
$57.50$57.00Oct 30$0.32$0.18$0.3270%0.56$57.18
$57.50$57.00Nov 6$0.32$0.18$0.3266%0.56$57.18
$55.50$55.00Oct 19$0.26$0.24$0.2657%0.92$55.24
$54.00$53.50Oct 19$0.14$0.36$0.1434%2.57$53.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.96, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 12$0.12$0.12$0.3866%0.32$55.62
$55.50$56.00Oct 16$0.19$0.19$0.3157%0.61$55.69
$55.50$56.00Oct 14$0.17$0.17$0.3360%0.52$55.67
$55.50$56.00Oct 19$0.19$0.19$0.3157%0.61$55.69
$56.00$56.50Oct 14$0.12$0.12$0.3869%0.32$56.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$54.00Nov 20$0.49$0.49$0.5152%0.96$54.51
$54.00$53.00Nov 20$0.41$0.41$0.5959%0.69$53.59
$52.00$51.00Nov 20$0.27$0.27$0.7372%0.37$51.73
$54.50$54.00Nov 6$0.23$0.23$0.2756%0.85$54.27
$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 $0.27, cheapest $0.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.2731.9%21.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.2731.9%21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.62% of stock, avg 6.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 9$0.18$0.16$0.34$54.66$55.340.62%
$55.50Oct 9$0.03$0.51$0.54$54.96$56.040.98%
$54.50Oct 9$0.55$0.04$0.59$53.91$55.091.07%
$55.00Oct 12$0.45$0.43$0.88$54.12$55.881.60%
$54.50Oct 12$0.76$0.23$0.99$53.51$55.491.80%
$56.00Oct 9$0.01$0.99$1.00$55.00$57.001.82%
$55.50Oct 12$0.26$0.74$1.00$54.50$56.501.82%
$54.00Oct 9$1.02$0.01$1.03$52.97$55.031.87%
$54.00Oct 12$1.13$0.12$1.25$52.75$55.252.27%
$56.00Oct 12$0.14$1.12$1.26$54.74$57.262.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.13% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$54.50Oct 9$0.03$0.04$0.07$54.43$55.57
$57.00$53.00Oct 12$0.05$0.04$0.09$52.91$57.09
$57.00$53.50Oct 12$0.05$0.06$0.11$53.39$57.11
$56.50$53.00Oct 12$0.08$0.04$0.12$52.88$56.62
$56.50$53.50Oct 12$0.08$0.06$0.14$53.36$56.64
$57.00$54.00Oct 12$0.05$0.12$0.17$53.83$57.17
$56.50$54.00Oct 12$0.08$0.12$0.20$53.80$56.70
$56.00$53.00Oct 12$0.14$0.04$0.18$52.82$56.18
$56.00$53.50Oct 12$0.14$0.06$0.20$53.30$56.20
$56.00$54.00Oct 12$0.14$0.12$0.26$53.74$56.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/58Nov 6$0.28$0.2238%1.27$52.22$57.78
52/5258/59Nov 6$0.25$0.2544%1.00$52.25$58.75
52/5356/57Oct 19$0.22$0.2850%0.79$52.78$56.72
52/5258/59Nov 13$0.27$0.2340%1.17$52.23$58.77
52/5258/59Nov 13$0.25$0.2543%1.00$51.75$58.75
53/5457/58Oct 23$0.26$0.2440%1.08$53.24$57.26
52/5358/58Nov 6$0.29$0.2134%1.38$52.71$57.79
52/5358/59Nov 6$0.26$0.2440%1.08$52.74$58.76
52/5358/59Nov 13$0.28$0.2236%1.27$52.72$58.78
51/5258/59Nov 13$0.23$0.2746%0.85$51.27$58.73

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$0.2873%1.27
$54.00$54.50$55.00Oct 9$0.10$0.4044%4.00
$54.00$54.50$55.00Oct 12$0.06$0.4432%7.33
$55.00$55.50$56.00Oct 9$0.13$0.3749%2.85
$52.00$53.00$54.00Oct 30$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 9$0.09$0.4146%4.56
$54.50$55.00$55.50Oct 9$0.23$0.2774%1.17
$55.00$55.50$56.00Oct 9$0.13$0.3749%2.85
$54.00$55.00$56.00Nov 20$0.05$0.9513%19.00
$55.00$55.50$56.00Oct 12$0.07$0.4330%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 192 found (best net $-0.83, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.83$4.17
$46.00$50.001:2Oct 14-$1.04$2.96
$45.00$49.001:2Oct 23-$2.26$1.74
$54.00$54.501:2Oct 9-$0.08$0.42
$54.50$55.001:2Oct 12-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$59.001:2Oct 21-$1.23$1.77
$60.00$58.001:2Oct 12-$1.09$0.91
$59.00$57.001:2Oct 21-$0.71$1.29
$65.00$61.001:2Nov 13-$2.77$1.23
$55.50$55.001:2Oct 12-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 3.83%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.110.461.8%3.83%5.62%3303.2K
$57.00Nov 20$1.740.403.6%3.16%6.76%3645.4K
$58.00Nov 20$1.420.355.4%2.58%8.00%1.4K3.7K
$59.00Nov 20$1.170.307.2%2.13%9.36%34337.2K
$55.50Nov 13$2.070.490.9%3.76%4.63%234103
$56.00Nov 13$1.860.451.8%3.38%5.16%71203
$56.50Nov 13$1.670.422.7%3.04%5.73%1533
$57.00Nov 13$1.490.393.6%2.71%6.31%111240
$57.50Nov 13$1.340.364.5%2.44%6.94%167
$60.00Nov 20$0.950.259.1%1.73%10.78%4.5K19.0K

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 78,073
Total Puts 31,400
Put/Call Ratio 0.40
Net Difference 46,673

Prior's Put/Call Breakdown

Total Calls 48,339
Total Puts 23,505
Put/Call Ratio 0.49
Net Difference 24,834

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