Tour v531
SLV
iShares Silver Trust
$54.89 +2.69%
◀ 10/9 12:30 ▶

Option Volume

Detail
ℹ
Current (10/09 12:30pm) 134,773
Calls: 93,656 (69%)
Puts: 41,117 (31%)
Prior (10/08) 101,136
Calls: 69,340 (69%)
Puts: 31,796 (31%)
Current vs Prior +33.26%
Calls: +35.07% (Calls)
Puts: +29.32% (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 -48.70%
Calls: -42.95%
Puts: -58.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 12:30pm) $14.00M
Calls: $8.86M (63%)
Puts: $5.15M (37%)
Prior (10/08) $10.71M
Calls: $5.85M (55%)
Puts: $4.86M (45%)
Current vs Prior +30.75%
Calls: +51.43%
Puts: +5.87%
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 -37.95%
Calls: -16.28%
Puts: -57.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 12:30pm) 0.44
Prior (10/08) 0.46
Current vs Prior -4.26%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -29.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 12:30pm) 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 1.11% | 2.08%1.11% | 3.83%3.83% | 9.80%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -50.50% | -28.38%-50.50% | -13.72%-13.72% | -5.26%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -52.90% | -32.18%-54.37% | -14.40%-24.96% | -9.06%
Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -50.50% | -28.38%-50.50% | -13.72%-13.72% | -5.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.38% | 7.20%
Calls: 9.76% | 6.06%
Puts: 5.00% | 8.33%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior +6.19% | +12.68%
Prior 7-Day Avg 7.11% | 6.33%
Calls: 6.80% | 6.08%
Puts: 7.43% | 6.58%
Current vs 7-Day Avg +3.73% | +13.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($8.86M). Extreme bullish P/C ratio of 0.44 - heavy call buying (93,656 calls vs 41,117 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
12:30BULLISHBULLISHBULLISH
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 452 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 99.859.95$9.901.0%361.00153
$44.00Oct 1610.8511.00$10.931.4%--1.0026
$44.00Oct 1910.8511.00$10.931.4%--1.0020
$48.50Nov 136.856.95$6.901.4%--0.8810
$45.00Nov 610.0510.20$10.131.5%40.94104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 99.059.15$9.101.1%511.00--
$55.00Nov 202.352.38$2.371.3%8120.4913.7K
$58.50Oct 93.603.65$3.631.4%51.006
$57.00Nov 203.553.60$3.581.4%290.601.5K
$65.50Oct 910.5510.70$10.631.4%521.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.080.09$0.0911.1%9.0K0.385.8K
$54.50Oct 90.390.43$0.419.8%2.3K0.863.2K
$56.50Oct 120.050.06$0.0616.7%2900.10847
$56.00Oct 120.100.11$0.119.1%1.3K0.171.1K
$55.50Oct 120.200.21$0.214.8%6770.29490
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.190.20$0.205.0%4.2K0.633.2K
$53.50Oct 120.060.07$0.0714.3%2420.11502
$54.00Oct 120.120.14$0.1315.4%3260.212.2K
$55.50Oct 90.590.65$0.629.7%5440.92860
$54.50Oct 120.260.27$0.273.7%7550.36125

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 129.309.50$9.402.1%91.009
$46.00Oct 128.809.00$8.902.2%181.007
$46.50Oct 128.308.50$8.402.4%91.008
$47.00Oct 127.808.00$7.902.5%41.0022
$47.50Oct 127.307.50$7.402.7%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 91.081.13$1.114.5%3141.00442
$56.50Oct 91.581.63$1.613.1%351.00410
$57.00Oct 92.102.16$2.132.8%101.00119
$57.50Oct 92.552.66$2.614.2%--1.0016
$58.00Oct 93.053.15$3.103.2%41.0026

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 125.8K, top 9.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.080.09$0.0911.1%9.0K0.385.8K
$55.50Oct 90.010.02$0.0250.0%5.7K0.083.3K
$60.00Nov 200.920.94$0.932.2%5.0K0.2519.0K
$57.00Oct 160.260.28$0.277.4%3.7K0.207.4K
$54.00Oct 90.870.91$0.894.5%3.5K0.974.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.190.20$0.205.0%4.2K0.633.2K
$54.50Oct 90.020.03$0.0333.3%3.6K0.142.4K
$49.00Nov 200.470.49$0.484.2%2.1K0.142.3K
$54.00Oct 160.510.52$0.521.9%1.5K0.345.1K
$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. 147 found (best R:R 7.33, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$62.00Nov 20$0.12$0.88$0.1221%7.33$61.12
$59.00$60.00Nov 20$0.20$0.80$0.2029%4.00$59.20
$57.00$58.00Nov 20$0.30$0.70$0.3039%2.33$57.30
$58.00$59.00Nov 20$0.25$0.75$0.2534%3.00$58.25
$61.00$62.00Nov 13$0.11$0.89$0.1119%8.09$61.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.50$53.00Oct 21$0.12$0.38$0.1230%3.17$53.38
$55.00$54.50Oct 12$0.21$0.29$0.2154%1.38$54.79
$54.50$54.00Oct 19$0.19$0.31$0.1943%1.63$54.31
$50.00$49.00Nov 6$0.11$0.89$0.1114%8.09$49.89
$53.50$53.00Nov 6$0.17$0.33$0.1737%1.94$53.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.39, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 14$0.21$0.21$0.2952%0.72$55.21
$55.00$55.50Oct 23$0.23$0.23$0.2750%0.85$55.23
$55.00$55.50Oct 19$0.22$0.22$0.2851%0.79$55.22
$55.50$56.00Oct 19$0.18$0.18$0.3259%0.56$55.68
$56.00$56.50Oct 21$0.16$0.16$0.3464%0.47$56.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$51.00Nov 20$0.28$0.28$0.7271%0.39$51.72
$54.00$53.00Nov 20$0.41$0.41$0.5958%0.69$53.59
$53.00$52.00Nov 20$0.34$0.34$0.6665%0.52$52.66
$53.00$52.00Oct 30$0.27$0.27$0.7370%0.37$52.73
$54.00$53.50Nov 13$0.22$0.22$0.2858%0.79$53.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.28)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.2929.0%21.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.2829.0%21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.53% of stock, avg 6.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 9$0.09$0.20$0.29$54.71$55.290.53%
$54.50Oct 9$0.41$0.03$0.44$54.06$54.940.80%
$55.50Oct 9$0.02$0.62$0.64$54.86$56.141.17%
$55.00Oct 12$0.38$0.48$0.86$54.14$55.861.57%
$54.00Oct 9$0.89$0.01$0.90$53.10$54.901.64%
$54.50Oct 12$0.66$0.27$0.93$53.57$55.431.69%
$55.50Oct 12$0.21$0.82$1.03$54.47$56.531.88%
$56.00Oct 9$0.01$1.11$1.12$54.88$57.122.04%
$54.00Oct 12$1.02$0.13$1.15$52.85$55.152.10%
$56.00Oct 12$0.11$1.22$1.33$54.67$57.332.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.09% of stock, avg 3.11%)

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$0.04$0.04$0.08$52.92$57.08
$56.50$53.00Oct 12$0.06$0.04$0.10$52.90$56.60
$57.00$53.50Oct 12$0.04$0.07$0.11$53.39$57.11
$56.50$53.50Oct 12$0.06$0.07$0.13$53.37$56.63
$55.00$54.50Oct 9$0.09$0.03$0.12$54.38$55.12
$56.00$53.00Oct 12$0.11$0.04$0.15$52.85$56.15
$56.00$53.50Oct 12$0.11$0.07$0.18$53.32$56.18
$57.00$54.00Oct 12$0.04$0.13$0.17$53.83$57.17
$56.50$54.00Oct 12$0.06$0.13$0.19$53.81$56.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.63, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5358/58Nov 13$0.31$0.1934%1.63$52.69$58.31
50/5158/58Nov 13$0.24$0.2646%0.92$50.76$58.24
52/5358/59Nov 13$0.29$0.2136%1.38$52.71$58.79
52/5358/58Nov 6$0.28$0.2238%1.27$52.72$58.28
52/5258/58Nov 6$0.26$0.2441%1.08$52.24$58.26
51/5258/58Nov 13$0.25$0.2543%1.00$51.25$58.25
50/5158/59Nov 13$0.22$0.2849%0.79$50.78$58.72
52/5258/58Nov 13$0.28$0.2237%1.27$52.22$58.28
52/5358/58Nov 13$0.31$0.1931%1.63$52.69$57.81
53/5457/58Oct 23$0.26$0.2440%1.08$53.24$57.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 1.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.50$55.00$55.50Oct 9$0.25$0.2578%1.00
$55.00$55.50$56.00Oct 9$0.06$0.4435%7.33
$54.00$54.50$55.00Oct 9$0.16$0.3460%2.12
$52.00$53.00$54.00Oct 30$0.07$0.9317%13.29
$54.00$54.50$55.00Oct 12$0.08$0.4233%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 9$0.15$0.3560%2.33
$54.50$55.00$55.50Oct 9$0.25$0.2578%1.00
$55.00$55.50$56.00Oct 9$0.07$0.4337%6.14
$54.00$54.50$55.00Oct 12$0.07$0.4333%6.14
$55.00$55.50$56.00Oct 12$0.06$0.4429%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. 188 found (best net $-0.73, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.73$4.27
$46.00$50.001:2Oct 14-$0.96$3.04
$45.00$49.001:2Oct 21-$2.11$1.89
$45.00$49.001:2Oct 23-$2.12$1.88
$50.00$52.501:2Oct 21-$0.53$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$0.78$1.22
$60.00$58.001:2Oct 12-$1.16$0.84
$65.00$61.001:2Nov 13-$2.77$1.23
$56.00$55.501:2Oct 9-$0.13$0.37
$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. 132 found (best yield 3.68%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.020.452.0%3.68%5.70%8733.2K
$55.00Nov 20$2.460.510.2%4.48%4.68%52010.4K
$57.00Nov 20$1.660.393.8%3.02%6.87%4325.4K
$58.00Nov 20$1.360.345.7%2.48%8.14%1.4K3.7K
$59.00Nov 20$1.110.297.5%2.02%9.51%35237.2K
$55.50Nov 13$2.000.481.1%3.64%4.75%235103
$56.00Nov 13$1.790.442.0%3.26%5.28%73203
$55.00Nov 13$2.220.510.2%4.04%4.24%20105
$56.50Nov 13$1.600.412.9%2.91%5.85%1733
$57.00Nov 13$1.440.383.8%2.62%6.47%116240

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 93,656
Total Puts 41,117
Put/Call Ratio 0.44
Net Difference 52,539

Prior's Put/Call Breakdown

Total Calls 69,340
Total Puts 31,796
Put/Call Ratio 0.46
Net Difference 37,544

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