Tour v531
SLV
iShares Silver Trust
$55.01 +2.91%
◀ 10/9 12:15 ▶

Option Volume

Detail
ℹ
Current (10/09 12:15pm) 129,781
Calls: 90,988 (70%)
Puts: 38,793 (30%)
Prior (10/08) 88,947
Calls: 59,467 (67%)
Puts: 29,480 (33%)
Current vs Prior +45.91%
Calls: +53.01% (Calls)
Puts: +31.59% (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 -50.60%
Calls: -44.57%
Puts: -60.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 12:15pm) $13.86M
Calls: $8.98M (65%)
Puts: $4.87M (35%)
Prior (10/08) $8.30M
Calls: $3.72M (45%)
Puts: $4.58M (55%)
Current vs Prior +66.94%
Calls: +141.33%
Puts: +6.44%
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 -38.61%
Calls: -15.08%
Puts: -59.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 12:15pm) 0.43
Prior (10/08) 0.50
Current vs Prior -14.00%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -31.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 12:15pm) 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 1.20% | 2.16%1.20% | 3.84%3.84% | 9.87%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -46.56% | -25.40%-46.56% | -13.50%-13.50% | -4.59%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -49.15% | -29.36%-50.73% | -14.18%-24.76% | -8.42%
Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -46.56% | -25.40%-46.56% | -13.50%-13.50% | -4.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.95% | 3.82%
Calls: 14.29% | 2.22%
Puts: 9.62% | 5.41%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior +71.94% | -40.22%
Prior 7-Day Avg 7.11% | 6.33%
Calls: 6.80% | 6.08%
Puts: 7.43% | 6.58%
Current vs 7-Day Avg +67.97% | -39.67%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.98M). Elevated premium activity with dollar volume up 67% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (90,988 calls vs 38,793 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
12:15BULLISHBULLISHBULLISH
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 455 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 202.082.10$2.091.0%8730.463.2K
$55.00Oct 160.930.94$0.941.1%1.9K0.5121.7K
$57.00Nov 201.711.73$1.721.2%3980.405.4K
$48.50Nov 136.957.05$7.001.4%--0.8910
$45.00Nov 2010.3010.45$10.381.4%--0.93617
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 99.9510.05$10.001.0%340.99--
$63.00Nov 208.308.40$8.351.2%350.841.8K
$55.00Nov 202.302.33$2.321.3%8120.4813.7K
$66.00Nov 2011.1011.25$11.181.3%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. 185 found (avg $0.40, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.130.15$0.1414.3%8.9K0.515.8K
$54.50Oct 90.520.54$0.533.8%2.3K0.883.2K
$56.50Oct 120.070.08$0.0812.5%2880.12847
$56.00Oct 120.130.14$0.147.1%1.2K0.201.1K
$55.50Oct 120.240.25$0.254.0%6650.33490
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.130.14$0.147.1%4.0K0.493.2K
$55.50Oct 90.490.54$0.529.6%5380.91860
$54.00Oct 120.110.12$0.128.3%2150.192.2K
$53.50Oct 120.060.07$0.0714.3%2400.11502
$54.50Oct 120.230.24$0.244.2%7420.33125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 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%321.00184
$46.50Oct 98.458.60$8.521.8%591.00127
$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. 576 active (total vol 122.2K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.130.15$0.1414.3%8.9K0.515.8K
$55.50Oct 90.010.02$0.0250.0%5.5K0.093.3K
$60.00Nov 200.940.96$0.952.1%4.9K0.2519.0K
$57.00Oct 160.290.30$0.303.3%3.5K0.227.4K
$54.00Oct 90.991.03$1.014.0%3.4K0.954.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.130.14$0.147.1%4.0K0.493.2K
$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%1.5K0.325.1K
$51.00Nov 200.820.85$0.843.6%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. 150 found (best R:R 2.33, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Nov 20$0.30$0.70$0.3040%2.33$57.30
$59.00$60.00Nov 20$0.20$0.80$0.2030%4.00$59.20
$61.00$62.00Nov 20$0.13$0.87$0.1322%6.69$61.13
$54.00$55.00Nov 20$0.50$0.50$0.5059%1.00$54.50
$56.00$57.00Nov 20$0.37$0.63$0.3746%1.70$56.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.50$55.00Oct 19$0.26$0.24$0.2657%0.92$55.24
$51.00$50.00Oct 30$0.11$0.89$0.1116%8.09$50.89
$54.00$53.50Oct 19$0.14$0.36$0.1434%2.57$53.86
$53.50$53.00Oct 21$0.12$0.38$0.1229%3.17$53.38
$49.00$48.00Nov 20$0.11$0.89$0.1114%8.09$48.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$56.50Oct 14$0.12$0.12$0.3869%0.32$56.12
$56.50$57.00Oct 19$0.12$0.12$0.3871%0.32$56.62
$55.50$56.00Oct 12$0.11$0.11$0.3967%0.28$55.61
$55.50$56.00Oct 16$0.18$0.18$0.3258%0.56$55.68
$56.00$56.50Oct 23$0.17$0.17$0.3361%0.52$56.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$54.00Nov 20$0.48$0.48$0.5252%0.92$54.52
$54.00$53.00Oct 30$0.36$0.36$0.6461%0.56$53.64
$54.00$53.00Nov 20$0.40$0.40$0.6059%0.67$53.60
$52.00$51.00Nov 20$0.27$0.27$0.7372%0.37$51.73
$53.00$52.00Nov 20$0.33$0.33$0.6766%0.49$52.67

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$0.3129.2%21.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.3029.2%21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 0.51% of stock, avg 6.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 9$0.14$0.14$0.28$54.72$55.280.51%
$55.50Oct 9$0.02$0.52$0.54$54.96$56.040.98%
$54.50Oct 9$0.53$0.03$0.56$53.94$55.061.02%
$55.00Oct 12$0.45$0.44$0.89$54.11$55.891.62%
$54.50Oct 12$0.74$0.24$0.98$53.52$55.481.78%
$55.50Oct 12$0.25$0.74$0.99$54.51$56.491.80%
$56.00Oct 9$0.01$1.00$1.01$54.99$57.011.84%
$54.00Oct 9$1.01$0.01$1.02$52.98$55.021.85%
$54.00Oct 12$1.13$0.12$1.25$52.75$55.252.27%
$56.00Oct 12$0.14$1.13$1.27$54.73$57.272.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.09% of stock, avg 3.14%)

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
$56.00$53.00Oct 12$0.14$0.04$0.18$52.82$56.18
$56.50$54.00Oct 12$0.08$0.12$0.20$53.80$56.70
$56.00$53.50Oct 12$0.14$0.07$0.21$53.29$56.21
$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. 63 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
52/5258/58Nov 6$0.26$0.2441%1.08$52.24$58.26
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
52/5358/59Nov 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
52/5258/58Nov 13$0.26$0.2440%1.08$51.74$58.26
53/5456/57Oct 19$0.24$0.2644%0.92$53.26$56.74
52/5357/58Oct 23$0.23$0.2746%0.85$52.77$57.23
52/5258/59Nov 13$0.26$0.2440%1.08$52.24$58.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 9$0.09$0.4145%4.56
$55.00$55.50$56.00Oct 9$0.11$0.3948%3.55
$54.50$55.00$55.50Oct 9$0.27$0.2379%0.85
$54.50$55.00$55.50Oct 12$0.09$0.4134%4.56
$53.50$54.00$54.50Oct 12$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 9$0.09$0.4147%4.56
$55.00$55.50$56.00Oct 9$0.10$0.4048%4.00
$54.50$55.00$55.50Oct 9$0.27$0.2379%0.85
$51.00$52.00$53.00Oct 30$0.06$0.9414%15.67
$53.00$54.00$55.00Oct 30$0.09$0.9119%10.11

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-$2.29$1.71
$50.00$52.501:2Oct 21-$0.59$1.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Oct 12-$1.03$0.97
$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-$2.23$0.27
$55.50$55.001:2Oct 12-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 3.78%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.080.461.8%3.78%5.58%8733.2K
$57.00Nov 20$1.710.403.6%3.11%6.73%3985.4K
$58.00Nov 20$1.400.355.4%2.54%7.98%1.4K3.7K
$59.00Nov 20$1.140.307.2%2.07%9.33%35137.2K
$55.50Nov 13$2.060.480.9%3.74%4.64%234103
$56.00Nov 13$1.840.451.8%3.34%5.14%72203
$56.50Nov 13$1.650.422.7%3.00%5.71%1733
$57.00Nov 13$1.480.393.6%2.69%6.31%114240
$57.50Nov 13$1.320.364.5%2.40%6.93%167
$60.00Nov 20$0.940.259.1%1.71%10.78%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 90,988
Total Puts 38,793
Put/Call Ratio 0.43
Net Difference 52,195

Prior's Put/Call Breakdown

Total Calls 59,467
Total Puts 29,480
Put/Call Ratio 0.50
Net Difference 29,987

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