Tour v531
SLV
iShares Silver Trust
$54.82 +2.55%
◀ 10/9 13:10 ▶

Option Volume

Detail
ℹ
Current (10/09 1:10pm) 148,830
Calls: 102,827 (69%)
Puts: 46,003 (31%)
Prior (10/08) 111,606
Calls: 77,116 (69%)
Puts: 34,490 (31%)
Current vs Prior +33.35%
Calls: +33.34% (Calls)
Puts: +33.38% (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 -43.35%
Calls: -37.36%
Puts: -53.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 1:10pm) $15.25M
Calls: $9.69M (64%)
Puts: $5.56M (36%)
Prior (10/08) $11.70M
Calls: $6.65M (57%)
Puts: $5.05M (43%)
Current vs Prior +30.31%
Calls: +45.68%
Puts: +10.07%
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 -32.43%
Calls: -8.38%
Puts: -53.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 1:10pm) 0.45
Prior (10/08) 0.45
Current vs Prior +0.03%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -27.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 1:10pm) 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 1.06% | 2.04%1.06% | 3.81%3.81% | 9.76%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -52.87% | -29.55%-52.88% | -14.02%-14.02% | -5.67%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -55.16% | -33.28%-56.55% | -14.70%-25.22% | -9.45%
Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -52.87% | -29.55%-52.88% | -14.02%-14.02% | -5.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.06% | 5.51%
Calls: 11.43% | 3.33%
Puts: 8.70% | 7.69%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior +44.75% | -13.77%
Prior 7-Day Avg 7.11% | 6.33%
Calls: 6.80% | 6.08%
Puts: 7.43% | 6.58%
Current vs 7-Day Avg +41.41% | -12.97%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($9.69M). Extreme bullish P/C ratio of 0.45 - heavy call buying (102,827 calls vs 46,003 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
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
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 455 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 99.809.90$9.851.0%361.00153
$50.00Oct 94.804.85$4.821.0%540.99278
$55.00Oct 160.840.85$0.851.2%3.2K0.4821.7K
$51.00Oct 93.803.85$3.831.3%70.9950
$61.00Nov 200.740.75$0.751.3%1620.213.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Nov 209.409.50$9.451.1%910.871.6K
$55.00Nov 202.382.41$2.401.3%8330.4913.7K
$53.00Nov 201.471.49$1.481.4%2140.364.1K
$65.50Oct 910.6010.75$10.681.4%521.00--
$65.50Oct 1610.6010.75$10.681.4%20.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.050.06$0.0616.7%10.8K0.285.8K
$54.50Oct 90.330.37$0.3511.4%2.4K0.853.2K
$56.00Oct 120.090.10$0.1010.0%1.3K0.161.1K
$55.50Oct 120.180.19$0.195.3%8320.27490
$55.00Oct 120.330.36$0.358.6%1.3K0.431.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.220.24$0.238.7%4.7K0.723.2K
$53.50Oct 120.060.07$0.0714.3%2950.12502
$54.00Oct 120.130.14$0.147.1%4260.222.2K
$54.50Oct 120.270.29$0.287.1%7660.38125
$55.50Oct 90.660.71$0.697.2%6320.93860

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 291 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 129.259.40$9.321.6%91.009
$46.00Oct 128.758.90$8.821.7%181.007
$46.50Oct 128.258.40$8.321.8%91.008
$47.00Oct 127.757.90$7.831.9%41.0022
$47.50Oct 127.257.40$7.332.0%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 91.151.20$1.174.3%3161.00442
$56.50Oct 91.631.74$1.696.5%351.00410
$57.00Oct 92.132.21$2.173.7%131.00119
$57.50Oct 92.632.73$2.683.7%11.0016
$58.00Oct 93.153.20$3.181.6%41.0026

Most actively traded options today. High liquidity = easy entry/exit. 587 active (total vol 139.2K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.050.06$0.0616.7%10.8K0.285.8K
$55.50Oct 90.010.02$0.0250.0%5.7K0.073.3K
$60.00Nov 200.900.92$0.912.2%5.1K0.2419.0K
$58.00Oct 160.140.15$0.156.7%4.8K0.125.1K
$57.00Oct 160.260.27$0.273.7%4.0K0.207.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.220.24$0.238.7%4.7K0.723.2K
$54.50Oct 90.020.03$0.0333.3%3.8K0.152.4K
$49.00Nov 200.480.49$0.492.0%2.1K0.152.3K
$48.00Oct 300.110.13$0.1216.7%2.0K0.06230
$54.00Oct 160.530.55$0.543.7%1.7K0.355.1K

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 2.45, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Nov 20$0.29$0.71$0.2939%2.45$57.29
$59.00$60.00Nov 20$0.20$0.80$0.2029%4.00$59.20
$60.00$61.00Nov 20$0.16$0.84$0.1624%5.25$60.16
$56.00$57.00Nov 20$0.36$0.64$0.3645%1.78$56.36
$61.00$62.00Nov 20$0.13$0.87$0.1321%6.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Oct 16$0.32$0.18$0.3268%0.56$55.68
$55.50$55.00Oct 14$0.29$0.21$0.2963%0.72$55.21
$53.50$53.00Oct 21$0.13$0.37$0.1331%2.85$53.37
$56.00$55.50Oct 23$0.30$0.20$0.3063%0.67$55.70
$50.00$49.00Nov 6$0.11$0.89$0.1115%8.09$49.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.72, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.50$56.00Oct 19$0.18$0.18$0.3260%0.56$55.68
$55.00$55.50Oct 12$0.16$0.16$0.3457%0.47$55.16
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$53.00Nov 20$0.42$0.42$0.5858%0.72$53.58
$53.00$52.00Oct 30$0.28$0.28$0.7269%0.39$52.72
$52.00$51.00Nov 20$0.28$0.28$0.7271%0.39$51.72
$53.00$52.00Nov 20$0.34$0.34$0.6664%0.52$52.66
$52.00$51.00Nov 6$0.23$0.23$0.7774%0.30$51.77

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 0.53% of stock, avg 6.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 9$0.06$0.23$0.29$54.71$55.290.53%
$54.50Oct 9$0.35$0.03$0.38$54.12$54.880.69%
$55.50Oct 9$0.02$0.69$0.71$54.79$56.211.30%
$54.00Oct 9$0.83$0.01$0.84$53.16$54.841.53%
$55.00Oct 12$0.35$0.52$0.87$54.13$55.871.59%
$54.50Oct 12$0.60$0.28$0.88$53.62$55.381.61%
$55.50Oct 12$0.19$0.87$1.06$54.44$56.561.93%
$54.00Oct 12$0.96$0.14$1.10$52.90$55.102.01%
$56.00Oct 9$0.01$1.17$1.18$54.82$57.182.15%
$53.50Oct 9$1.32$0.01$1.33$52.17$54.832.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.09% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$54.50Oct 9$0.02$0.03$0.05$54.45$55.55
$56.50$53.00Oct 12$0.05$0.04$0.09$52.91$56.59
$55.00$54.50Oct 9$0.06$0.03$0.09$54.41$55.09
$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
$56.50$54.00Oct 12$0.05$0.14$0.19$53.81$56.69
$56.00$54.00Oct 12$0.10$0.14$0.24$53.76$56.24
$57.00$52.50Oct 14$0.16$0.10$0.26$52.24$57.26
$55.50$53.00Oct 12$0.19$0.04$0.23$52.77$55.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 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
52/5358/58Nov 13$0.32$0.1831%1.78$52.68$57.82
50/5158/58Nov 13$0.24$0.2646%0.92$50.76$58.24
52/5258/58Nov 13$0.27$0.2340%1.17$51.73$58.27
52/5358/59Nov 13$0.29$0.2136%1.38$52.71$58.79
50/5158/58Nov 13$0.25$0.2544%1.00$50.75$57.75
52/5258/58Nov 13$0.28$0.2238%1.27$51.72$57.78
51/5258/58Nov 13$0.25$0.2544%1.00$51.25$58.25
50/5158/59Nov 13$0.22$0.2849%0.79$50.78$58.72
52/5258/59Nov 13$0.25$0.2543%1.00$51.75$58.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 9$0.19$0.3169%1.63
$54.50$55.00$55.50Oct 9$0.25$0.2577%1.00
$54.50$55.00$55.50Oct 12$0.09$0.4135%4.56
$55.00$55.50$56.00Oct 12$0.07$0.4328%6.14
$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$0.18$0.3269%1.78
$54.50$55.00$55.50Oct 9$0.26$0.2477%0.92
$55.00$55.50$56.00Oct 12$0.06$0.4428%7.33
$52.00$53.00$54.00Oct 30$0.08$0.9218%11.50
$53.50$54.00$54.50Oct 12$0.07$0.4326%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-0.74, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.74$4.26
$45.00$49.001:2Oct 21-$1.98$2.02
$45.00$49.001:2Oct 23-$2.06$1.94
$50.00$52.501:2Oct 21-$0.47$2.03
$47.00$50.001:2Oct 14-$1.91$1.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$0.80$1.20
$60.00$58.001:2Oct 12-$1.18$0.82
$65.00$61.001:2Nov 13-$2.82$1.18
$56.00$55.501:2Oct 9-$0.21$0.29
$55.50$55.001:2Oct 12-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 3.63%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$1.990.452.1%3.63%5.78%9033.2K
$55.00Nov 20$2.420.510.3%4.41%4.74%53910.4K
$57.00Nov 20$1.640.394.0%2.99%6.97%4365.4K
$58.00Nov 20$1.340.345.8%2.44%8.25%1.4K3.7K
$59.00Nov 20$1.100.297.6%2.01%9.63%35837.2K
$55.50Nov 13$1.960.471.2%3.58%4.82%236103
$56.00Nov 13$1.760.442.1%3.21%5.36%73203
$55.00Nov 13$2.180.500.3%3.98%4.30%27105
$56.50Nov 13$1.580.413.1%2.88%5.95%1933
$57.00Nov 13$1.420.384.0%2.59%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 102,827
Total Puts 46,003
Put/Call Ratio 0.45
Net Difference 56,824

Prior's Put/Call Breakdown

Total Calls 77,116
Total Puts 34,490
Put/Call Ratio 0.45
Net Difference 42,626

Prior 7-Day Put/Call Summary

Total Calls 1,149,115
Total Puts 689,936
Average Put/Call Ratio 0.62
Ratio Trend Rising

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