Tour v531
SLV
iShares Silver Trust
$54.96 +2.83%
◀ 10/9 12:20 ▶

Option Volume

Detail
ℹ
Current (10/09 12:20pm) 131,014
Calls: 91,918 (70%)
Puts: 39,096 (30%)
Prior (10/08) 98,006
Calls: 67,141 (69%)
Puts: 30,865 (31%)
Current vs Prior +33.68%
Calls: +36.90% (Calls)
Puts: +26.67% (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 -50.13%
Calls: -44.01%
Puts: -60.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 12:20pm) $13.93M
Calls: $8.99M (65%)
Puts: $4.93M (35%)
Prior (10/08) $10.46M
Calls: $5.79M (55%)
Puts: $4.67M (45%)
Current vs Prior +33.12%
Calls: +55.24%
Puts: +5.69%
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 -38.29%
Calls: -15.00%
Puts: -58.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 12:20pm) 0.43
Prior (10/08) 0.46
Current vs Prior -7.48%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -31.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 12:20pm) 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% | 2.13%1.18% | 3.78%3.78% | 9.79%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -47.32% | -26.59%-47.32% | -14.65%-14.65% | -5.39%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -49.88% | -30.48%-51.43% | -15.32%-25.77% | -9.18%
Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -47.32% | -26.59%-47.32% | -14.65%-14.65% | -5.39%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.66% | 5.69%
Calls: 8.00% | 6.94%
Puts: 13.33% | 4.44%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior +53.38% | -10.95%
Prior 7-Day Avg 7.11% | 6.33%
Calls: 6.80% | 6.08%
Puts: 7.43% | 6.58%
Current vs 7-Day Avg +49.84% | -10.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.99M). Extreme bullish P/C ratio of 0.43 - heavy call buying (91,918 calls vs 39,096 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 BULLISH
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
12:20BULLISHBULLISHBULLISH
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 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 161.171.18$1.170.9%3080.59531
$45.00Oct 99.9510.05$10.001.0%361.00153
$61.00Nov 200.770.78$0.781.3%1370.213.4K
$44.00Oct 1610.9511.10$11.021.4%--1.0026
$44.00Oct 1910.9511.10$11.021.4%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 95.005.05$5.031.0%141.003
$64.00Nov 209.259.35$9.301.1%910.871.6K
$53.00Oct 300.780.79$0.791.3%1440.30926
$55.00Nov 202.312.34$2.331.3%8120.4813.7K
$55.00Nov 132.112.14$2.131.4%230.48243

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.40, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.120.13$0.137.7%8.9K0.475.8K
$54.50Oct 90.480.52$0.508.0%2.3K0.883.2K
$56.50Oct 120.070.08$0.0812.5%2880.12847
$56.00Oct 120.120.13$0.137.7%1.3K0.191.1K
$55.50Oct 120.220.24$0.238.7%6730.32490
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.140.16$0.1513.3%4.1K0.533.2K
$55.50Oct 90.510.56$0.549.3%5410.92860
$54.00Oct 120.110.13$0.1216.7%2150.192.2K
$53.50Oct 120.060.07$0.0714.3%2400.11502
$54.50Oct 120.230.25$0.248.3%7440.33125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 129.409.55$9.481.6%91.009
$46.00Oct 128.909.05$8.981.7%181.007
$46.50Oct 128.408.55$8.481.8%91.008
$47.00Oct 127.908.05$7.981.9%41.0022
$47.50Oct 127.407.55$7.482.0%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 90.991.05$1.025.9%3141.00442
$56.50Oct 91.501.55$1.533.3%341.00410
$57.00Oct 91.972.07$2.025.0%101.00119
$57.50Oct 92.472.57$2.524.0%--1.0016
$58.00Oct 92.973.05$3.012.7%41.0026

Most actively traded options today. High liquidity = easy entry/exit. 575 active (total vol 122.1K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.120.13$0.137.7%8.9K0.475.8K
$55.50Oct 90.010.02$0.0250.0%5.6K0.093.3K
$60.00Nov 200.940.96$0.952.1%4.9K0.2519.0K
$57.00Oct 160.280.29$0.293.4%3.5K0.217.4K
$54.00Oct 90.971.01$0.994.0%3.5K0.974.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.140.16$0.1513.3%4.1K0.533.2K
$54.50Oct 90.020.03$0.0333.3%3.5K0.122.4K
$49.00Nov 200.470.48$0.482.1%2.1K0.142.3K
$54.00Oct 160.490.50$0.502.0%1.5K0.335.1K
$51.00Nov 200.830.85$0.842.4%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. 149 found (best R:R 4.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Nov 20$0.20$0.80$0.2030%4.00$59.20
$61.00$62.00Nov 20$0.13$0.87$0.1321%6.69$61.13
$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
$56.00$57.00Nov 20$0.37$0.63$0.3746%1.70$56.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.50$54.00Oct 16$0.17$0.33$0.1741%1.94$54.33
$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
$52.00$51.50Nov 13$0.12$0.38$0.1227%3.17$51.88
$53.00$52.50Oct 23$0.11$0.39$0.1126%3.55$52.89

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 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 9$0.11$0.11$0.3953%0.28$55.11
$55.50$56.00Oct 23$0.21$0.21$0.2955%0.72$55.71
$55.00$55.50Oct 16$0.23$0.23$0.2750%0.85$55.23
$56.50$57.00Oct 21$0.14$0.14$0.3668%0.39$56.64
$56.00$56.50Oct 14$0.12$0.12$0.3870%0.32$56.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$53.00Nov 20$0.41$0.41$0.5959%0.69$53.59
$54.00$53.00Oct 30$0.36$0.36$0.6461%0.56$53.64
$52.00$51.00Nov 20$0.27$0.27$0.7372%0.37$51.73
$53.00$52.00Nov 20$0.33$0.33$0.6765%0.49$52.67
$52.50$52.00Nov 13$0.16$0.16$0.3470%0.47$52.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.29)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.2929.7%21.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.3029.7%21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.51% of stock, avg 6.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 9$0.13$0.15$0.28$54.72$55.280.51%
$54.50Oct 9$0.50$0.03$0.53$53.97$55.030.96%
$55.50Oct 9$0.02$0.54$0.56$54.94$56.061.02%
$55.00Oct 12$0.42$0.45$0.87$54.13$55.871.58%
$54.50Oct 12$0.72$0.24$0.96$53.54$55.461.75%
$55.50Oct 12$0.23$0.76$0.99$54.51$56.491.80%
$54.00Oct 9$0.99$0.01$1.00$53.00$55.001.82%
$56.00Oct 9$0.01$1.02$1.03$54.97$57.031.87%
$54.00Oct 12$1.10$0.12$1.22$52.78$55.222.22%
$56.00Oct 12$0.13$1.15$1.28$54.72$57.282.33%

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$0.13$0.04$0.17$52.83$56.17
$56.50$54.00Oct 12$0.08$0.12$0.20$53.80$56.70
$56.00$53.50Oct 12$0.13$0.07$0.20$53.30$56.20
$55.00$54.50Oct 9$0.13$0.03$0.16$54.34$55.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/59Nov 13$0.27$0.2340%1.17$52.23$58.77
52/5258/58Nov 6$0.26$0.2441%1.08$52.24$58.26
53/5456/57Oct 21$0.27$0.2339%1.17$53.23$56.77
52/5258/58Nov 13$0.28$0.2237%1.27$52.22$58.28
52/5258/58Nov 6$0.27$0.2338%1.17$52.23$57.77
53/5456/57Oct 19$0.24$0.2644%0.92$53.26$56.74
53/5456/57Oct 23$0.28$0.2236%1.27$53.22$56.78
52/5358/58Nov 6$0.27$0.2338%1.17$52.73$58.27
52/5356/57Oct 23$0.25$0.2541%1.00$52.75$56.75
52/5358/58Nov 6$0.28$0.2234%1.27$52.72$57.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.50$55.00$55.50Oct 9$0.26$0.2479%0.92
$54.00$54.50$55.00Oct 9$0.12$0.3850%3.17
$55.00$55.50$56.00Oct 9$0.10$0.4045%4.00
$54.00$54.50$55.00Oct 12$0.08$0.4232%5.25
$54.00$55.00$56.00Nov 20$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 9$0.10$0.4050%4.00
$55.00$55.50$56.00Oct 9$0.09$0.4147%4.56
$54.50$55.00$55.50Oct 9$0.27$0.2380%0.85
$53.00$54.00$55.00Oct 30$0.09$0.9119%10.11
$54.50$55.00$55.50Oct 14$0.05$0.4521%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.88, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.88$4.12
$46.00$50.001:2Oct 14-$1.06$2.94
$45.00$49.001:2Oct 21-$2.14$1.86
$45.00$49.001:2Oct 23-$2.19$1.81
$50.00$52.501:2Oct 21-$0.59$1.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Oct 12-$1.05$0.95
$59.00$57.001:2Oct 21-$0.70$1.30
$65.00$61.001:2Nov 13-$2.75$1.25
$56.00$55.501:2Oct 9-$0.06$0.44
$62.00$59.501:2Oct 21-$2.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 3.77%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.070.461.9%3.77%5.66%8733.2K
$55.00Nov 20$2.510.520.1%4.57%4.64%52010.4K
$57.00Nov 20$1.700.403.7%3.09%6.80%4325.4K
$58.00Nov 20$1.400.355.5%2.55%8.08%1.4K3.7K
$59.00Nov 20$1.140.307.3%2.07%9.43%35137.2K
$55.50Nov 13$2.050.481.0%3.73%4.71%235103
$56.00Nov 13$1.840.451.9%3.35%5.24%73203
$56.50Nov 13$1.650.422.8%3.00%5.80%1733
$55.00Nov 13$2.270.520.1%4.13%4.20%20105
$57.00Nov 13$1.480.393.7%2.69%6.40%114240

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 91,918
Total Puts 39,096
Put/Call Ratio 0.43
Net Difference 52,822

Prior's Put/Call Breakdown

Total Calls 67,141
Total Puts 30,865
Put/Call Ratio 0.46
Net Difference 36,276

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