Tour v531
SLV
iShares Silver Trust
$54.80 +2.53%
◀ 10/9 12:35 ▶

Option Volume

Detail
ℹ
Current (10/09 12:35pm) 139,044
Calls: 97,241 (70%)
Puts: 41,803 (30%)
Prior (10/08) 102,915
Calls: 70,317 (68%)
Puts: 32,598 (32%)
Current vs Prior +35.11%
Calls: +38.29% (Calls)
Puts: +28.24% (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 -47.08%
Calls: -40.76%
Puts: -57.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 12:35pm) $14.05M
Calls: $8.72M (62%)
Puts: $5.33M (38%)
Prior (10/08) $10.83M
Calls: $5.94M (55%)
Puts: $4.90M (45%)
Current vs Prior +29.69%
Calls: +46.78%
Puts: +8.96%
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 -37.74%
Calls: -17.60%
Puts: -55.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 12:35pm) 0.43
Prior (10/08) 0.46
Current vs Prior -7.27%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -30.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 12:35pm) 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 1.08% | 2.06%1.08% | 3.81%3.81% | 9.74%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -52.04% | -28.89%-52.05% | -13.99%-13.99% | -5.81%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -54.37% | -32.66%-55.79% | -14.67%-25.19% | -9.59%
Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -52.04% | -28.89%-52.05% | -13.99%-13.99% | -5.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.39% | 5.32%
Calls: 9.09% | 5.08%
Puts: 7.69% | 5.56%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior +20.72% | -16.74%
Prior 7-Day Avg 7.11% | 6.33%
Calls: 6.80% | 6.08%
Puts: 7.43% | 6.58%
Current vs 7-Day Avg +17.93% | -15.97%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($8.72M). Extreme bullish P/C ratio of 0.43 - heavy call buying (97,241 calls vs 41,803 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
12:35BULLISHBULLISHBULLISH
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 442 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 99.759.85$9.801.0%361.00153
$55.00Oct 160.820.83$0.831.2%2.0K0.4821.7K
$61.00Nov 200.740.75$0.751.3%1400.213.4K
$44.00Oct 1610.7510.90$10.831.4%--1.0026
$45.00Nov 2010.1010.25$10.181.5%--0.93617
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Nov 209.409.50$9.451.1%910.871.6K
$59.00Oct 94.204.25$4.221.2%70.999
$62.00Nov 207.557.65$7.601.3%90.82683
$58.50Oct 93.703.75$3.731.3%50.996
$57.00Oct 92.192.22$2.211.4%130.98119

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.050.06$0.0616.7%10.4K0.305.8K
$54.50Oct 90.310.34$0.339.1%2.3K0.853.2K
$56.00Oct 120.090.10$0.1010.0%1.3K0.161.1K
$55.50Oct 120.170.18$0.185.6%7000.27490
$55.00Oct 120.320.34$0.336.1%1.2K0.441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.250.27$0.267.7%4.4K0.703.2K
$53.50Oct 120.060.07$0.0714.3%2450.12502
$54.00Oct 120.130.15$0.1414.3%3300.222.2K
$54.50Oct 120.270.30$0.2910.3%7570.38125
$55.50Oct 90.680.74$0.718.5%5660.93860

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
$45.00Oct 99.759.85$9.801.0%361.00153
$46.00Oct 98.758.90$8.821.7%431.00184
$46.50Oct 98.258.40$8.321.8%701.00127
$47.00Oct 97.757.90$7.831.9%611.00145
$47.50Oct 97.257.40$7.332.0%251.00157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Oct 98.108.25$8.181.8%290.99--
$64.50Oct 99.609.75$9.681.5%520.99--
$65.00Oct 910.1010.25$10.181.5%340.99--
$62.00Oct 97.107.25$7.182.1%140.99--
$62.50Oct 97.607.80$7.702.6%140.99--

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 129.9K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.050.06$0.0616.7%10.4K0.305.8K
$55.50Oct 90.010.02$0.0250.0%5.7K0.073.3K
$60.00Nov 200.890.92$0.913.3%5.0K0.2519.0K
$58.00Oct 160.140.15$0.156.7%4.4K0.125.1K
$57.00Oct 160.250.26$0.263.8%3.7K0.197.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.250.27$0.267.7%4.4K0.703.2K
$54.50Oct 90.030.04$0.0425.0%3.6K0.152.4K
$49.00Nov 200.480.50$0.494.1%2.1K0.152.3K
$54.00Oct 160.530.56$0.555.5%1.5K0.355.1K
$51.00Nov 200.860.88$0.872.3%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 0.52, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Nov 20$0.24$0.76$0.2434%3.17$58.24
$53.00$54.00Nov 20$0.56$0.44$0.5664%0.79$53.56
$59.00$60.00Nov 20$0.20$0.80$0.2029%4.00$59.20
$60.00$61.00Nov 20$0.16$0.84$0.1625%5.25$60.16
$57.00$58.00Nov 20$0.30$0.70$0.3039%2.33$57.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Oct 30$0.33$0.17$0.3393%0.52$62.67
$57.00$56.50Nov 13$0.30$0.20$0.3062%0.67$56.70
$53.50$53.00Oct 21$0.13$0.37$0.1331%2.85$53.37
$51.00$50.00Nov 6$0.15$0.85$0.1520%5.67$50.85
$53.50$53.00Oct 16$0.11$0.39$0.1127%3.55$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.54, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 14$0.20$0.20$0.3053%0.67$55.20
$55.00$55.50Oct 16$0.21$0.21$0.2952%0.72$55.21
$55.00$55.50Oct 21$0.22$0.22$0.2852%0.79$55.22
$55.50$56.00Oct 23$0.19$0.19$0.3157%0.61$55.69
$55.00$55.50Oct 30$0.23$0.23$0.2750%0.85$55.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.00Nov 20$0.35$0.35$0.6564%0.54$52.65
$53.00$52.00Oct 30$0.28$0.28$0.7269%0.39$52.72
$52.00$51.00Nov 6$0.24$0.24$0.7674%0.32$51.76
$54.00$53.00Nov 20$0.41$0.41$0.5958%0.69$53.59
$54.00$53.00Oct 30$0.37$0.37$0.6360%0.59$53.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.2730.2%21.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 9Oct 12$0.2830.2%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.58% of stock, avg 6.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 9$0.06$0.26$0.32$54.68$55.320.58%
$54.50Oct 9$0.33$0.04$0.37$54.13$54.870.68%
$55.50Oct 9$0.02$0.71$0.73$54.77$56.231.33%
$54.00Oct 9$0.79$0.01$0.80$53.20$54.801.46%
$55.00Oct 12$0.33$0.54$0.87$54.13$55.871.59%
$54.50Oct 12$0.59$0.29$0.88$53.62$55.381.61%
$55.50Oct 12$0.18$0.88$1.06$54.44$56.561.93%
$54.00Oct 12$0.95$0.14$1.09$52.91$55.091.99%
$56.00Oct 9$0.01$1.20$1.21$54.79$57.212.21%
$53.50Oct 9$1.30$0.01$1.31$52.19$54.812.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.11% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$54.50Oct 9$0.02$0.04$0.06$54.44$55.56
$57.00$53.00Oct 12$0.03$0.04$0.07$52.93$57.07
$56.50$53.00Oct 12$0.05$0.04$0.09$52.91$56.59
$57.00$53.50Oct 12$0.03$0.07$0.10$53.40$57.10
$55.00$54.50Oct 9$0.06$0.04$0.10$54.40$55.10
$56.50$53.50Oct 12$0.05$0.07$0.12$53.38$56.62
$56.00$53.00Oct 12$0.10$0.04$0.14$52.86$56.14
$56.00$53.50Oct 12$0.10$0.07$0.17$53.33$56.17
$57.00$54.00Oct 12$0.03$0.14$0.17$53.83$57.17
$56.50$54.00Oct 12$0.05$0.14$0.19$53.81$56.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.50, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/58Nov 13$0.30$0.2034%1.50$52.20$57.80
52/5358/58Nov 6$0.28$0.2238%1.27$52.72$58.28
50/5158/58Nov 13$0.25$0.2544%1.00$50.75$57.75
52/5258/58Nov 13$0.28$0.2237%1.27$52.22$58.28
51/5258/58Nov 13$0.26$0.2441%1.08$51.24$57.76
52/5358/58Nov 13$0.31$0.1931%1.63$52.69$57.81
52/5358/58Nov 6$0.29$0.2135%1.38$52.71$57.79
53/5457/58Oct 23$0.26$0.2440%1.08$53.24$57.26
50/5158/58Nov 13$0.23$0.2746%0.85$50.77$58.23
52/5357/58Oct 23$0.23$0.2746%0.85$52.77$57.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 1.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.50$55.00$55.50Oct 9$0.23$0.2777%1.17
$54.00$54.50$55.00Oct 9$0.19$0.3165%1.63
$52.00$53.00$54.00Oct 30$0.07$0.9318%13.29
$53.50$54.00$54.50Oct 12$0.06$0.4426%7.33
$53.00$54.00$55.00Nov 20$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.50$55.00$55.50Oct 9$0.23$0.2777%1.17
$54.00$54.50$55.00Oct 9$0.19$0.3167%1.63
$54.50$55.00$55.50Oct 12$0.09$0.4135%4.56
$50.00$51.00$52.00Oct 30$0.05$0.9511%19.00
$52.00$53.00$54.00Nov 20$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.68, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.68$4.32
$46.00$50.001:2Oct 14-$0.84$3.16
$45.00$49.001:2Oct 21-$2.01$1.99
$45.00$49.001:2Oct 23-$2.08$1.92
$50.00$52.501:2Oct 21-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$0.81$1.19
$60.00$58.001:2Oct 12-$1.24$0.76
$65.00$61.001:2Nov 13-$2.90$1.10
$56.00$55.501:2Oct 9-$0.22$0.28
$55.50$55.001:2Oct 12-$0.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 3.63%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$1.990.452.2%3.63%5.82%8883.2K
$55.00Nov 20$2.410.510.4%4.40%4.76%52110.4K
$57.00Nov 20$1.630.394.0%2.97%6.99%4325.4K
$58.00Nov 20$1.330.345.8%2.43%8.27%1.4K3.7K
$59.00Nov 20$1.090.297.7%1.99%9.65%35437.2K
$55.50Nov 13$1.950.471.3%3.56%4.84%235103
$56.00Nov 13$1.750.442.2%3.19%5.38%73203
$55.00Nov 13$2.170.510.4%3.96%4.32%20105
$56.50Nov 13$1.570.413.1%2.86%5.97%1733
$57.00Nov 13$1.400.384.0%2.55%6.57%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 97,241
Total Puts 41,803
Put/Call Ratio 0.43
Net Difference 55,438

Prior's Put/Call Breakdown

Total Calls 70,317
Total Puts 32,598
Put/Call Ratio 0.46
Net Difference 37,719

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