Tour v531
SLV
iShares Silver Trust
$55.03 +2.95%
◀ 10/9 12:10 ▶

Option Volume

Detail
ℹ
Current (10/09 12:10pm) 128,298
Calls: 89,937 (70%)
Puts: 38,361 (30%)
Prior (10/08) 87,503
Calls: 58,328 (67%)
Puts: 29,175 (33%)
Current vs Prior +46.62%
Calls: +54.19% (Calls)
Puts: +31.49% (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 -51.17%
Calls: -45.21%
Puts: -61.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 12:10pm) $13.70M
Calls: $8.90M (65%)
Puts: $4.80M (35%)
Prior (10/08) $8.17M
Calls: $3.59M (44%)
Puts: $4.58M (56%)
Current vs Prior +67.59%
Calls: +147.88%
Puts: +4.66%
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 -39.30%
Calls: -15.84%
Puts: -60.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 12:10pm) 0.43
Prior (10/08) 0.50
Current vs Prior -14.73%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -31.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 12:10pm) 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 1.16% | 2.16%1.16% | 3.87%3.87% | 9.87%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -48.20% | -25.43%-48.20% | -12.71%-12.71% | -4.63%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -50.71% | -29.38%-52.24% | -13.40%-24.08% | -8.45%
Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -48.20% | -25.43%-48.20% | -12.71%-12.71% | -4.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.75% | 4.23%
Calls: 13.33% | 4.35%
Puts: 8.16% | 4.11%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior +54.68% | -33.80%
Prior 7-Day Avg 7.11% | 6.33%
Calls: 6.80% | 6.08%
Puts: 7.43% | 6.58%
Current vs 7-Day Avg +51.10% | -33.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.90M). Elevated premium activity with dollar volume up 68% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (89,937 calls vs 38,361 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
12:10BULLISHBULLISHBULLISH
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 451 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 203.653.70$3.681.4%550.661.1K
$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
$45.00Oct 2310.0510.20$10.131.5%31.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 99.9010.00$9.951.0%341.00--
$64.00Nov 209.209.30$9.251.1%890.861.6K
$63.00Nov 208.308.40$8.351.2%350.841.8K
$66.00Nov 2011.0511.20$11.131.3%100.90173
$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. 184 found (avg $0.41, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.140.16$0.1513.3%8.9K0.545.8K
$54.50Oct 90.540.56$0.553.6%2.3K0.893.2K
$56.00Oct 120.130.14$0.147.1%1.1K0.211.1K
$55.50Oct 120.250.27$0.267.7%6630.34490
$55.00Oct 120.450.47$0.464.3%1.2K0.511.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.110.13$0.1216.7%4.0K0.463.2K
$55.50Oct 90.470.51$0.498.2%5240.92860
$53.50Oct 120.060.07$0.0714.3%2400.11502
$54.00Oct 120.110.12$0.128.3%2150.182.2K
$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
$45.50Oct 129.459.60$9.521.6%91.009
$46.00Oct 128.959.10$9.021.7%181.007
$46.50Oct 128.458.60$8.521.8%91.008
$47.00Oct 127.958.10$8.031.9%41.0022
$47.50Oct 127.457.60$7.532.0%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 90.961.00$0.984.1%3141.00442
$56.50Oct 91.421.51$1.476.1%111.00410
$57.00Oct 91.922.01$1.974.6%101.00119
$57.50Oct 92.412.51$2.464.1%--1.0016
$58.00Oct 92.923.00$2.962.7%41.0026

Most actively traded options today. High liquidity = easy entry/exit. 571 active (total vol 121.0K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.140.16$0.1513.3%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 91.011.06$1.044.8%3.4K0.974.0K
$60.50Oct 300.300.32$0.316.5%3.4K0.145.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.110.13$0.1216.7%4.0K0.463.2K
$54.50Oct 90.020.03$0.0333.3%3.5K0.122.4K
$49.00Nov 200.460.48$0.474.3%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. 146 found (best R:R 5.25, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$61.00Nov 20$0.16$0.84$0.1625%5.25$60.16
$61.00$62.00Nov 13$0.11$0.89$0.1119%8.09$61.11
$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
$58.00$59.00Nov 20$0.26$0.74$0.2635%2.85$58.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$57.00Oct 30$0.29$0.21$0.2970%0.72$57.21
$53.50$53.00Nov 6$0.16$0.34$0.1636%2.13$53.34
$51.00$50.00Oct 30$0.11$0.89$0.1116%8.09$50.89
$55.50$55.00Oct 14$0.27$0.23$0.2759%0.85$55.23
$54.50$54.00Oct 16$0.17$0.33$0.1740%1.94$54.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.69, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 12$0.12$0.12$0.3866%0.32$55.62
$56.00$56.50Oct 23$0.18$0.18$0.3260%0.56$56.18
$55.50$56.00Oct 21$0.20$0.20$0.3055%0.67$55.70
$55.50$56.00Oct 19$0.19$0.19$0.3156%0.61$55.69
$56.50$57.00Oct 19$0.12$0.12$0.3870%0.32$56.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$53.00Nov 20$0.41$0.41$0.5959%0.69$53.59
$55.00$54.00Nov 20$0.48$0.48$0.5252%0.92$54.52
$52.00$51.00Nov 20$0.27$0.27$0.7372%0.37$51.73
$54.00$53.00Oct 30$0.35$0.35$0.6562%0.54$53.65
$54.00$53.50Nov 6$0.21$0.21$0.2960%0.72$53.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.31, cheapest $0.31)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.3128.8%21.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.3128.8%21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.49% of stock, avg 6.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 9$0.15$0.12$0.27$54.73$55.270.49%
$55.50Oct 9$0.02$0.49$0.51$54.99$56.010.93%
$54.50Oct 9$0.55$0.03$0.58$53.92$55.081.05%
$55.00Oct 12$0.46$0.43$0.89$54.11$55.891.62%
$56.00Oct 9$0.01$0.98$0.99$55.01$56.991.80%
$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$1.04$0.01$1.05$52.95$55.051.91%
$56.00Oct 12$0.14$1.11$1.25$54.75$57.252.27%
$54.00Oct 12$1.15$0.12$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$0.12$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
$55.50$55.00Oct 9$0.02$0.12$0.14$54.86$55.64
$56.00$53.50Oct 12$0.14$0.07$0.21$53.29$56.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5358/59Nov 6$0.27$0.2341%1.17$52.73$58.77
52/5358/58Nov 6$0.28$0.2238%1.27$52.72$58.28
52/5258/58Nov 13$0.28$0.2237%1.27$52.22$58.28
52/5356/57Oct 23$0.26$0.2441%1.08$52.74$56.76
52/5358/58Nov 6$0.29$0.2135%1.38$52.71$57.79
52/5258/59Nov 6$0.24$0.2644%0.92$52.26$58.74
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
52/5258/58Nov 6$0.25$0.2542%1.00$52.25$58.25
52/5358/58Nov 13$0.29$0.2134%1.38$52.71$58.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$55.50$56.00Oct 9$0.12$0.3851%3.17
$54.00$54.50$55.00Oct 9$0.09$0.4143%4.56
$54.50$55.00$55.50Oct 9$0.27$0.2379%0.85
$53.50$54.00$54.50Oct 12$0.05$0.4521%9.00
$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$0.07$0.4344%6.14
$55.00$55.50$56.00Oct 9$0.12$0.3854%3.17
$54.50$55.00$55.50Oct 9$0.28$0.2280%0.79
$51.00$52.00$53.00Oct 30$0.06$0.9414%15.67
$55.00$55.50$56.00Oct 12$0.08$0.4230%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.87, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.87$4.13
$46.00$50.001:2Oct 14-$1.11$2.89
$45.00$49.001:2Oct 21-$2.16$1.84
$45.00$49.001:2Oct 23-$2.23$1.77
$50.00$52.501:2Oct 21-$0.60$1.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Oct 12-$1.01$0.99
$59.00$57.001:2Oct 21-$0.69$1.31
$65.00$61.001:2Nov 13-$2.73$1.27
$62.00$59.501:2Oct 21-$2.13$0.37
$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. 126 found (best yield 3.80%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.090.461.8%3.80%5.56%8713.2K
$57.00Nov 20$1.720.403.6%3.13%6.71%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$2.070.490.8%3.76%4.62%234103
$56.00Nov 13$1.850.451.8%3.36%5.12%71203
$56.50Nov 13$1.660.422.7%3.02%5.69%1733
$57.00Nov 13$1.480.393.6%2.69%6.27%114240
$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 89,937
Total Puts 38,361
Put/Call Ratio 0.43
Net Difference 51,576

Prior's Put/Call Breakdown

Total Calls 58,328
Total Puts 29,175
Put/Call Ratio 0.50
Net Difference 29,153

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