Tour v531
SLV
iShares Silver Trust
$55.03 +2.96%
◀ 10/9 12:05 ▶

Option Volume

Detail
ℹ
Current (10/09 12:05pm) 126,698
Calls: 88,973 (70%)
Puts: 37,725 (30%)
Prior (10/08) 84,926
Calls: 56,949 (67%)
Puts: 27,977 (33%)
Current vs Prior +49.19%
Calls: +56.23% (Calls)
Puts: +34.84% (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 -51.77%
Calls: -45.80%
Puts: -61.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 12:05pm) $13.39M
Calls: $8.65M (65%)
Puts: $4.74M (35%)
Prior (10/08) $7.97M
Calls: $3.45M (43%)
Puts: $4.53M (57%)
Current vs Prior +67.97%
Calls: +151.08%
Puts: +4.73%
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 -40.65%
Calls: -18.21%
Puts: -60.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 12:05pm) 0.42
Prior (10/08) 0.49
Current vs Prior -13.69%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -31.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 12:05pm) 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 1.18% | 2.16%1.18% | 3.87%3.87% | 9.85%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -47.39% | -25.43%-47.39% | -12.71%-12.71% | -4.80%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -49.94% | -29.38%-51.49% | -13.40%-24.08% | -8.62%
Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -47.39% | -25.43%-47.39% | -12.71%-12.71% | -4.80%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.19% | 6.40%
Calls: 6.25% | 8.70%
Puts: 6.12% | 4.11%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior -10.94% | +0.16%
Prior 7-Day Avg 7.11% | 6.33%
Calls: 6.80% | 6.08%
Puts: 7.43% | 6.58%
Current vs 7-Day Avg -12.99% | +1.08%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.65M). Elevated premium activity with dollar volume up 68% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (88,973 calls vs 37,725 puts). Call-heavy open interest (1,222,616 calls vs 417,774 puts) suggests bullish positioning.

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
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
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 449 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 205.855.90$5.880.9%870.822.1K
$56.00Nov 202.102.12$2.110.9%8710.463.2K
$45.00Nov 2010.3010.45$10.381.4%--0.93617
$45.00Nov 610.1510.30$10.231.5%41.00104
$45.00Oct 3010.1010.25$10.181.5%--1.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Nov 209.209.30$9.251.1%890.861.6K
$63.00Nov 208.308.40$8.351.2%350.841.8K
$59.00Oct 93.954.00$3.981.3%70.999
$55.00Nov 202.292.32$2.301.3%7880.4813.7K
$66.00Nov 2011.1011.25$11.181.3%90.90173

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 90.150.16$0.166.3%8.9K0.545.8K
$54.50Oct 90.520.56$0.547.4%2.3K0.883.2K
$56.00Oct 120.130.14$0.147.1%1.1K0.211.1K
$55.50Oct 120.240.27$0.2611.5%6630.34490
$55.00Oct 120.440.48$0.468.7%1.2K0.511.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.120.13$0.137.7%4.0K0.463.2K
$55.50Oct 90.470.50$0.496.1%5210.91860
$53.50Oct 120.060.07$0.0714.3%2400.11502
$54.00Oct 120.120.13$0.137.7%2140.192.2K
$54.50Oct 120.220.24$0.238.7%7380.32125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 99.9510.10$10.021.5%361.00153
$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 99.9010.05$9.981.5%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. 567 active (total vol 119.4K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.150.16$0.166.3%8.9K0.545.8K
$55.50Oct 90.010.02$0.0250.0%5.5K0.093.3K
$60.00Nov 200.940.96$0.952.1%4.9K0.2519.0K
$54.00Oct 91.011.05$1.033.9%3.4K0.954.0K
$60.50Oct 300.300.32$0.316.5%3.4K0.145.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.120.13$0.137.7%4.0K0.463.2K
$54.50Oct 90.020.03$0.0333.3%3.4K0.122.4K
$49.00Nov 200.460.49$0.486.2%2.1K0.142.3K
$54.00Oct 160.480.49$0.492.0%1.4K0.325.1K
$51.00Nov 200.820.84$0.832.4%1.2K0.231.6K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 5.25, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$61.00Nov 20$0.16$0.84$0.1625%5.25$60.16
$58.00$59.00Nov 20$0.25$0.75$0.2535%3.00$58.25
$53.00$54.00Nov 20$0.57$0.43$0.5766%0.75$53.57
$57.00$58.00Nov 20$0.31$0.69$0.3140%2.23$57.31
$61.00$62.00Nov 13$0.11$0.89$0.1119%8.09$61.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$57.00Oct 30$0.32$0.18$0.3270%0.56$57.18
$54.50$54.00Oct 23$0.18$0.32$0.1842%1.78$54.32
$54.50$54.00Oct 12$0.10$0.40$0.1032%4.00$54.40
$51.00$50.00Oct 30$0.11$0.89$0.1116%8.09$50.89
$54.50$54.00Oct 19$0.18$0.32$0.1841%1.78$54.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.69, 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
$56.00$56.50Oct 23$0.18$0.18$0.3260%0.56$56.18
$56.00$56.50Nov 6$0.21$0.21$0.2956%0.72$56.21
$55.50$56.00Oct 14$0.17$0.17$0.3359%0.52$55.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$53.00Nov 20$0.41$0.41$0.5959%0.69$53.59
$53.00$52.00Nov 20$0.33$0.33$0.6766%0.49$52.67
$52.00$51.00Nov 20$0.27$0.27$0.7372%0.37$51.73
$54.00$53.00Oct 30$0.35$0.35$0.6561%0.54$53.65
$55.00$54.00Oct 30$0.45$0.45$0.5551%0.82$54.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.30, cheapest $0.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.3029.5%21.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.3029.5%21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.53% of stock, avg 6.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 9$0.16$0.13$0.29$54.71$55.290.53%
$55.50Oct 9$0.02$0.49$0.51$54.99$56.010.93%
$54.50Oct 9$0.54$0.03$0.57$53.93$55.071.04%
$55.00Oct 12$0.46$0.43$0.89$54.11$55.891.62%
$56.00Oct 9$0.01$0.97$0.98$55.02$56.981.78%
$54.50Oct 12$0.76$0.23$0.99$53.51$55.491.80%
$55.50Oct 12$0.26$0.73$0.99$54.51$56.491.80%
$54.00Oct 9$1.03$0.01$1.04$52.96$55.041.89%
$56.00Oct 12$0.14$1.11$1.25$54.75$57.252.27%
$54.00Oct 12$1.14$0.13$1.27$52.73$55.272.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.09% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$54.50Oct 9$0.02$0.03$0.05$54.45$55.55
$57.00$53.00Oct 12$0.05$0.04$0.09$52.91$57.09
$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
$56.50$54.00Oct 12$0.08$0.13$0.21$53.79$56.71
$56.00$53.50Oct 12$0.14$0.07$0.21$53.29$56.21
$55.50$55.00Oct 9$0.02$0.13$0.15$54.85$55.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.00, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/59Nov 6$0.25$0.2544%1.00$52.25$58.75
53/5456/57Oct 23$0.29$0.2135%1.38$53.21$56.79
52/5258/58Nov 6$0.26$0.2441%1.08$52.24$58.26
52/5358/59Nov 6$0.26$0.2441%1.08$52.74$58.76
52/5258/58Nov 6$0.27$0.2338%1.17$52.23$57.77
53/5457/58Oct 21$0.24$0.2644%0.92$53.26$57.24
52/5258/59Nov 13$0.26$0.2440%1.08$52.24$58.76
52/5358/58Nov 6$0.27$0.2338%1.17$52.73$58.27
52/5258/59Nov 13$0.24$0.2643%0.92$51.76$58.74
52/5258/58Nov 13$0.27$0.2337%1.17$52.23$58.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 1.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.50$55.00$55.50Oct 9$0.24$0.2679%1.08
$55.00$55.50$56.00Oct 9$0.13$0.3751%2.85
$54.00$54.50$55.00Oct 9$0.11$0.3942%3.55
$54.00$54.50$55.00Oct 12$0.08$0.4230%5.25
$55.00$55.50$56.00Oct 12$0.08$0.4230%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 9$0.08$0.4244%5.25
$54.50$55.00$55.50Oct 9$0.26$0.2479%0.92
$55.00$55.50$56.00Oct 9$0.12$0.3851%3.17
$55.00$55.50$56.00Oct 12$0.08$0.4230%5.25
$51.00$52.00$53.00Oct 30$0.07$0.9314%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-0.83, 184 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 21-$2.19$1.81
$45.00$49.001:2Oct 23-$2.26$1.74
$50.00$52.501:2Oct 21-$0.63$1.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Oct 12-$1.07$0.93
$59.00$57.001:2Oct 21-$0.71$1.29
$65.00$61.001:2Nov 13-$2.73$1.27
$62.00$59.501:2Oct 21-$2.17$0.33
$55.50$55.001:2Oct 12-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 3.82%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.100.461.8%3.82%5.58%8713.2K
$57.00Nov 20$1.710.403.6%3.11%6.69%3905.4K
$58.00Nov 20$1.400.355.4%2.54%7.94%1.4K3.7K
$59.00Nov 20$1.150.307.2%2.09%9.30%35137.2K
$55.50Nov 13$2.060.490.8%3.74%4.60%234103
$56.00Nov 13$1.840.451.8%3.34%5.11%71203
$56.50Nov 13$1.650.422.7%3.00%5.67%1733
$57.00Nov 13$1.480.393.6%2.69%6.27%111240
$57.50Nov 13$1.310.364.5%2.38%6.87%167
$60.00Nov 20$0.940.259.0%1.71%10.74%4.9K19.0K

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 88,973
Total Puts 37,725
Put/Call Ratio 0.42
Net Difference 51,248

Prior's Put/Call Breakdown

Total Calls 56,949
Total Puts 27,977
Put/Call Ratio 0.49
Net Difference 28,972

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