Tour v531
SLV
iShares Silver Trust
$54.94 +2.78%
◀ 10/9 12:25 ▶

Option Volume

Detail
ℹ
Current (10/09 12:25pm) 133,208
Calls: 92,708 (70%)
Puts: 40,500 (30%)
Prior (10/08) 99,458
Calls: 67,973 (68%)
Puts: 31,485 (32%)
Current vs Prior +33.93%
Calls: +36.39% (Calls)
Puts: +28.63% (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 -49.30%
Calls: -43.53%
Puts: -58.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 12:25pm) $13.95M
Calls: $8.90M (64%)
Puts: $5.05M (36%)
Prior (10/08) $10.57M
Calls: $5.81M (55%)
Puts: $4.76M (45%)
Current vs Prior +32.07%
Calls: +53.34%
Puts: +6.11%
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 -38.18%
Calls: -15.84%
Puts: -57.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 12:25pm) 0.44
Prior (10/08) 0.46
Current vs Prior -5.69%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -29.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 12:25pm) 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 1.13% | 2.11%1.13% | 3.80%3.80% | 9.76%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -49.73% | -27.18%-49.73% | -14.19%-14.19% | -5.69%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -52.16% | -31.04%-53.65% | -14.87%-25.37% | -9.46%
Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -49.73% | -27.18%-49.73% | -14.19%-14.19% | -5.69%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.43% | 6.81%
Calls: 11.11% | 7.25%
Puts: 11.76% | 6.38%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior +64.46% | +6.57%
Prior 7-Day Avg 7.11% | 6.33%
Calls: 6.80% | 6.08%
Puts: 7.43% | 6.58%
Current vs 7-Day Avg +60.66% | +7.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($8.90M). Extreme bullish P/C ratio of 0.44 - heavy call buying (92,708 calls vs 40,500 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
12:25BULLISHBULLISHBULLISH
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 450 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 99.9010.00$9.951.0%361.00153
$50.00Oct 94.904.95$4.931.0%540.99278
$61.00Nov 200.760.77$0.771.3%1370.213.4K
$48.00Nov 207.457.55$7.501.3%--0.8863
$44.00Oct 1610.9011.05$10.981.4%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 132.132.15$2.140.9%230.49243
$64.00Nov 209.309.40$9.351.1%910.871.6K
$59.00Oct 94.054.10$4.071.2%71.009
$55.00Nov 202.332.36$2.341.3%8120.4813.7K
$65.50Oct 910.5010.65$10.581.4%521.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.100.11$0.119.1%9.0K0.425.8K
$54.50Oct 90.430.48$0.4511.1%2.3K0.873.2K
$56.50Oct 120.060.07$0.0714.3%2900.11847
$56.00Oct 120.110.12$0.128.3%1.3K0.181.1K
$55.50Oct 120.200.22$0.219.5%6740.30490
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.160.18$0.1711.8%4.2K0.583.2K
$53.50Oct 120.060.07$0.0714.3%2420.11502
$55.50Oct 90.550.61$0.5810.3%5410.92860
$54.00Oct 120.120.13$0.137.7%2290.202.2K
$54.50Oct 120.240.26$0.258.0%7540.35125

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 129.359.50$9.431.6%91.009
$46.00Oct 128.859.00$8.931.7%181.007
$46.50Oct 128.358.50$8.431.8%91.008
$47.00Oct 127.858.00$7.931.9%41.0022
$47.50Oct 127.357.50$7.432.0%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 91.051.10$1.084.6%3141.00442
$56.50Oct 91.541.59$1.573.2%351.00410
$57.00Oct 92.032.12$2.084.3%101.00119
$57.50Oct 92.542.61$2.582.7%--1.0016
$58.00Oct 93.053.10$3.081.6%41.0026

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 124.2K, top 9.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.100.11$0.119.1%9.0K0.425.8K
$55.50Oct 90.010.02$0.0250.0%5.6K0.083.3K
$60.00Nov 200.920.95$0.943.2%5.0K0.2519.0K
$57.00Oct 160.270.28$0.283.6%3.6K0.217.4K
$54.00Oct 90.910.95$0.934.3%3.5K0.974.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.160.18$0.1711.8%4.2K0.583.2K
$54.50Oct 90.020.03$0.0333.3%3.5K0.132.4K
$49.00Nov 200.470.49$0.484.2%2.1K0.142.3K
$54.00Oct 160.490.51$0.504.0%1.5K0.335.1K
$51.00Nov 200.840.86$0.852.4%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 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Nov 20$0.20$0.80$0.2029%4.00$59.20
$57.00$58.00Nov 20$0.30$0.70$0.3040%2.33$57.30
$58.00$59.00Nov 20$0.25$0.75$0.2534%3.00$58.25
$61.00$62.00Nov 20$0.13$0.87$0.1321%6.69$61.13
$61.00$62.00Nov 13$0.11$0.89$0.1119%8.09$61.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$54.50Oct 23$0.23$0.27$0.2350%1.17$54.77
$53.00$52.50Oct 23$0.11$0.39$0.1126%3.55$52.89
$50.00$49.00Nov 6$0.11$0.89$0.1114%8.09$49.89
$54.00$53.50Nov 6$0.19$0.31$0.1941%1.63$53.81
$54.00$53.50Oct 16$0.14$0.36$0.1433%2.57$53.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.52, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 12$0.19$0.19$0.3153%0.61$55.19
$55.50$56.00Oct 16$0.18$0.18$0.3259%0.56$55.68
$55.50$56.00Oct 14$0.16$0.16$0.3461%0.47$55.66
$55.50$56.00Oct 23$0.20$0.20$0.3056%0.67$55.70
$55.00$55.50Oct 14$0.21$0.21$0.2951%0.72$55.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.00Nov 20$0.34$0.34$0.6665%0.52$52.66
$54.00$53.00Oct 30$0.36$0.36$0.6460%0.56$53.64
$54.00$53.00Nov 20$0.40$0.40$0.6058%0.67$53.60
$52.00$51.00Nov 20$0.27$0.27$0.7371%0.37$51.73
$54.50$54.00Oct 14$0.19$0.19$0.3160%0.61$54.31

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$0.2929.5%21.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.3029.5%21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.51% of stock, avg 6.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 9$0.11$0.17$0.28$54.72$55.280.51%
$54.50Oct 9$0.45$0.03$0.48$54.02$54.980.87%
$55.50Oct 9$0.02$0.58$0.60$54.90$56.101.09%
$55.00Oct 12$0.40$0.47$0.87$54.13$55.871.58%
$54.00Oct 9$0.93$0.01$0.94$53.06$54.941.71%
$54.50Oct 12$0.69$0.25$0.94$53.56$55.441.71%
$55.50Oct 12$0.21$0.79$1.00$54.50$56.501.82%
$56.00Oct 9$0.01$1.08$1.09$54.91$57.091.98%
$54.00Oct 12$1.06$0.13$1.19$52.81$55.192.17%
$56.00Oct 12$0.12$1.19$1.31$54.69$57.312.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.09% of stock, avg 3.12%)

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
$56.50$53.00Oct 12$0.07$0.04$0.11$52.89$56.61
$57.00$53.50Oct 12$0.05$0.07$0.12$53.38$57.12
$56.50$53.50Oct 12$0.07$0.07$0.14$53.36$56.64
$56.00$53.00Oct 12$0.12$0.04$0.16$52.84$56.16
$55.00$54.50Oct 9$0.11$0.03$0.14$54.36$55.14
$56.00$53.50Oct 12$0.12$0.07$0.19$53.31$56.19
$57.00$54.00Oct 12$0.05$0.13$0.18$53.82$57.18
$56.50$54.00Oct 12$0.07$0.13$0.20$53.80$56.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5358/58Nov 6$0.29$0.2134%1.38$52.71$57.79
53/5457/58Oct 23$0.26$0.2440%1.08$53.24$57.26
52/5258/58Nov 6$0.27$0.2338%1.17$52.23$57.77
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
52/5258/59Nov 13$0.26$0.2440%1.08$52.24$58.76
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
52/5258/58Nov 6$0.25$0.2541%1.00$52.25$58.25
52/5258/59Nov 13$0.24$0.2643%0.92$51.76$58.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.50$55.00$55.50Oct 9$0.25$0.2579%1.00
$54.00$54.50$55.00Oct 9$0.14$0.3655%2.57
$55.00$55.50$56.00Oct 9$0.08$0.4240%5.25
$54.00$54.50$55.00Oct 12$0.08$0.4233%5.25
$54.00$54.50$55.00Oct 14$0.05$0.4521%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 9$0.12$0.3855%3.17
$55.00$55.50$56.00Oct 9$0.09$0.4142%4.56
$54.50$55.00$55.50Oct 9$0.27$0.2379%0.85
$52.00$53.00$54.00Nov 20$0.06$0.9413%15.67
$53.50$54.00$54.50Oct 12$0.06$0.4423%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.83, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.83$4.17
$46.00$50.001:2Oct 14-$0.99$3.01
$45.00$49.001:2Oct 21-$2.08$1.92
$45.00$49.001:2Oct 23-$2.14$1.86
$50.00$52.501:2Oct 21-$0.54$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Oct 12-$1.08$0.92
$59.00$57.001:2Oct 21-$0.74$1.26
$65.00$61.001:2Nov 13-$2.80$1.20
$56.00$55.501:2Oct 9-$0.08$0.42
$55.50$55.001:2Oct 12-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.71%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.040.461.9%3.71%5.64%8733.2K
$55.00Nov 20$2.480.510.1%4.51%4.62%52010.4K
$57.00Nov 20$1.680.403.8%3.06%6.81%4325.4K
$58.00Nov 20$1.370.345.6%2.49%8.06%1.4K3.7K
$59.00Nov 20$1.130.297.4%2.06%9.45%35137.2K
$55.50Nov 13$2.020.481.0%3.68%4.70%235103
$56.00Nov 13$1.810.451.9%3.29%5.22%73203
$55.00Nov 13$2.240.510.1%4.08%4.19%20105
$56.50Nov 13$1.620.412.8%2.95%5.79%1733
$57.00Nov 13$1.450.383.8%2.64%6.39%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 92,708
Total Puts 40,500
Put/Call Ratio 0.44
Net Difference 52,208

Prior's Put/Call Breakdown

Total Calls 67,973
Total Puts 31,485
Put/Call Ratio 0.46
Net Difference 36,488

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