Tour v531
SLV
iShares Silver Trust
$54.43 -0.65%
◀ 10/12 12:05 ▶

Option Volume

Detail
ℹ
Current (10/12 12:05pm) 67,363
Calls: 46,583 (69%)
Puts: 20,780 (31%)
Prior (10/09) 126,698
Calls: 88,973 (70%)
Puts: 37,725 (30%)
Current vs Prior -46.83%
Calls: -47.64% (Calls)
Puts: -44.92% (Puts)
Prior 7-Day Total 1,823,960
Calls: 1,167,491 (64%)
Puts: 656,469 (36%)
Prior 7-Day Average 260,565
Calls: 166,784 (64%)
Puts: 93,781 (36%)
Current vs Prior 7-Day Avg -74.15%
Calls: -72.07%
Puts: -77.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 12:05pm) $6.89M
Calls: $4.36M (63%)
Puts: $2.53M (37%)
Prior (10/09) $13.39M
Calls: $8.65M (65%)
Puts: $4.74M (35%)
Current vs Prior -48.57%
Calls: -49.63%
Puts: -46.63%
Prior 7-Day Total $157.76M
Calls: $78.35M (50%)
Puts: $79.40M (50%)
Prior 7-Day Average $22.54M
Calls: $11.19M (50%)
Puts: $11.34M (50%)
Current vs Prior 7-Day Avg -69.43%
Calls: -61.06%
Puts: -77.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 12:05pm) 0.45
Prior (10/09) 0.42
Current vs Prior +5.21%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -23.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 12:05pm) 1,550,156
Calls: 1,145,682 (74%)
Puts: 404,474 (26%)
Prior (10/09) 1,640,390
Calls: 1,222,616 (75%)
Puts: 417,774 (25%)
Current vs Prior -5.50%
Prior 7-Day Total 9,731,514
Calls: 7,076,824 (73%)
Puts: 2,654,690 (27%)
Prior 7-Day Average 1,390,216
Calls: 1,010,974 (73%)
Puts: 379,241 (27%)
Current vs Prior 7-Day Avg +11.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 1.12% | 2.68%3.40% | 4.76%3.40% | 9.66%
Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%
Current vs Prior -46.62% | -16.98%+265.08% | +22.96%-12.17% | -2.69%
Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%
Current vs 7-Day Avg -50.09% | -11.89%+57.79% | +9.29%-28.95% | -8.47%
Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%
Current vs 7-Day Eod -46.62% | -16.98%+227.79% | +22.23%-12.69% | -1.99%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.62% | 6.56%
Calls: 11.36% | 3.61%
Puts: 5.88% | 9.52%
Prior 6.05% | 7.33%
Calls: 6.45% | 7.53%
Puts: 5.66% | 7.14%
Current vs Prior +42.48% | -10.50%
Prior 7-Day Avg 6.89% | 6.51%
Calls: 6.62% | 6.25%
Puts: 7.15% | 6.78%
Current vs 7-Day Avg +25.19% | +0.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($4.36M). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (46,583 calls vs 20,780 puts). Call-heavy open interest (1,145,682 calls vs 404,474 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
12:05BULLISHBULLISHBULLISH
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 436 of results (avg 3.9%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 207.857.95$7.901.3%--0.9053
$55.00Nov 202.202.23$2.221.4%9320.4810.6K
$48.00Nov 206.957.05$7.001.4%--0.8763
$44.00Oct 1410.3510.50$10.431.4%31.00--
$56.00Nov 61.311.33$1.321.5%2790.39530
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 2010.6510.80$10.731.4%10.903.9K
$65.00Oct 1210.5010.65$10.581.4%231.00--
$65.00Oct 1610.5010.65$10.581.4%--1.00153
$65.00Oct 2310.5010.65$10.581.4%--1.0098
$54.50Nov 132.092.12$2.111.4%740.49197

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.40, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.090.10$0.1010.0%1.5K0.401.3K
$54.00Oct 120.410.46$0.4411.4%2230.90988
$56.00Oct 140.120.14$0.1315.4%2630.16701
$57.00Oct 140.050.06$0.0616.7%1960.071.2K
$55.50Oct 140.200.22$0.219.5%5160.24459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.160.17$0.175.9%1.5K0.60747
$55.00Oct 120.550.62$0.5911.9%6350.94898
$53.00Oct 140.130.15$0.1414.3%2930.17873
$52.50Oct 140.080.09$0.0911.1%900.11286
$52.00Oct 140.050.06$0.0616.7%840.07375

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 1410.3510.50$10.431.4%31.00--
$46.00Oct 148.358.55$8.452.4%--1.0016
$49.00Oct 145.355.55$5.453.7%21.001
$50.00Oct 144.354.50$4.433.4%--1.0015
$46.00Oct 218.408.60$8.502.4%161.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 121.061.13$1.106.4%1501.00211
$56.00Oct 121.521.64$1.587.6%2141.00441
$56.50Oct 122.042.12$2.083.8%411.00106
$57.00Oct 122.542.63$2.593.5%391.00107
$57.50Oct 123.053.15$3.103.2%91.00707

Most actively traded options today. High liquidity = easy entry/exit. 514 active (total vol 64.9K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 120.010.02$0.0250.0%2.9K0.081.9K
$60.00Oct 300.270.29$0.287.1%2.9K0.132.7K
$57.00Oct 160.130.14$0.147.1%2.7K0.139.2K
$60.00Nov 200.790.82$0.813.7%2.2K0.2322.1K
$58.00Oct 160.070.08$0.0812.5%1.8K0.075.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.010.02$0.0250.0%1.6K0.102.8K
$54.50Oct 120.160.17$0.175.9%1.5K0.60747
$54.00Oct 230.920.95$0.943.2%1.1K0.431.6K
$54.50Oct 140.600.66$0.639.5%1.1K0.52324
$54.00Oct 160.570.59$0.583.4%9460.414.6K

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 1.94, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 20$0.60$0.40$0.6068%0.67$52.60
$58.00$59.00Nov 20$0.22$0.78$0.2231%3.55$58.22
$61.00$62.00Nov 20$0.11$0.89$0.1119%8.09$61.11
$54.00$55.00Nov 20$0.46$0.54$0.4655%1.17$54.46
$56.00$57.00Nov 20$0.33$0.67$0.3342%2.03$56.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$63.50Oct 30$0.17$0.33$0.1795%1.94$63.83
$64.50$64.00Oct 30$0.25$0.25$0.2595%1.00$64.25
$62.50$62.00Oct 30$0.30$0.20$0.3093%0.67$62.20
$53.00$52.50Oct 21$0.11$0.39$0.1128%3.55$52.89
$55.50$55.00Oct 16$0.33$0.17$0.3370%0.52$55.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.20, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.50$55.00Oct 14$0.21$0.21$0.2952%0.72$54.71
$55.00$55.50Oct 14$0.14$0.14$0.3665%0.39$55.14
$55.00$55.50Oct 16$0.17$0.17$0.3360%0.52$55.17
$55.00$55.50Oct 19$0.18$0.18$0.3259%0.56$55.18
$55.50$56.00Oct 16$0.12$0.12$0.3870%0.32$55.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$50.00Oct 26$0.51$0.51$2.4969%0.20$52.49
$53.00$52.00Nov 20$0.38$0.38$0.6262%0.61$52.62
$54.00$53.00Nov 20$0.45$0.45$0.5555%0.82$53.55
$52.00$51.00Nov 6$0.26$0.26$0.7472%0.35$51.74
$51.00$50.00Nov 20$0.24$0.24$0.7675%0.32$50.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.46, cheapest $0.46)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4625.2%35.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4625.2%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.50% of stock, avg 6.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Oct 12$0.10$0.17$0.27$54.23$54.770.50%
$54.00Oct 12$0.44$0.02$0.46$53.54$54.460.85%
$55.00Oct 12$0.02$0.59$0.61$54.39$55.611.12%
$53.50Oct 12$0.92$0.01$0.93$52.57$54.431.71%
$55.50Oct 12$0.01$1.10$1.11$54.39$56.612.04%
$54.50Oct 14$0.56$0.63$1.19$53.31$55.692.19%
$54.00Oct 14$0.83$0.40$1.23$52.77$55.232.26%
$55.00Oct 14$0.35$0.93$1.28$53.72$56.282.35%
$53.00Oct 12$1.42$0.01$1.43$51.57$54.432.63%
$53.50Oct 14$1.18$0.25$1.43$52.07$54.932.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.07% of stock, avg 3.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$54.00Oct 12$0.02$0.02$0.04$53.96$55.04
$56.50$52.00Oct 14$0.08$0.06$0.14$51.86$56.64
$56.50$52.50Oct 14$0.08$0.09$0.17$52.33$56.67
$54.50$54.00Oct 12$0.10$0.02$0.12$53.88$54.62
$56.00$52.00Oct 14$0.13$0.06$0.19$51.81$56.19
$56.00$52.50Oct 14$0.13$0.09$0.22$52.28$56.22
$56.50$53.00Oct 14$0.08$0.14$0.22$52.78$56.72
$56.00$53.00Oct 14$0.13$0.14$0.27$52.73$56.27
$56.50$52.00Oct 16$0.18$0.12$0.30$51.70$56.80
$59.00$49.00Oct 26$0.21$0.09$0.30$48.70$59.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 1.08, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5157/58Nov 13$0.26$0.2442%1.08$50.74$57.26
52/5257/58Nov 13$0.31$0.1932%1.63$52.19$57.31
50/5158/58Nov 13$0.23$0.2747%0.85$50.77$58.23
52/5258/58Nov 13$0.28$0.2237%1.27$52.22$58.28
52/5257/58Nov 13$0.29$0.2135%1.38$51.71$57.29
52/5258/58Nov 13$0.26$0.2441%1.08$51.74$58.26
52/5258/58Nov 6$0.27$0.2339%1.17$52.23$57.77
52/5256/57Oct 30$0.25$0.2542%1.00$51.75$56.75
52/5257/58Oct 30$0.23$0.2746%0.85$51.77$57.23
50/5158/58Nov 13$0.24$0.2644%0.92$50.76$57.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 0.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 12$0.26$0.2482%0.92
$53.50$54.00$54.50Oct 12$0.14$0.3657%2.57
$54.50$55.00$55.50Oct 12$0.07$0.4338%6.14
$52.00$53.00$54.00Oct 30$0.09$0.9119%10.11
$54.00$54.50$55.00Oct 14$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 12$0.27$0.2384%0.85
$53.50$54.00$54.50Oct 12$0.14$0.3658%2.57
$54.50$55.00$55.50Oct 12$0.09$0.4140%4.56
$54.50$55.00$55.50Oct 14$0.06$0.4424%7.33
$54.00$54.50$55.00Oct 14$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. 185 found (best net $-0.31, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.31$4.69
$46.00$50.001:2Oct 21-$0.60$3.40
$45.00$49.001:2Oct 23-$1.66$2.34
$45.00$49.001:2Oct 30-$1.79$2.21
$46.00$49.001:2Oct 14-$2.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$0.96$1.04
$55.50$55.001:2Oct 12-$0.08$0.42
$54.00$53.001:2Oct 26-$0.26$0.74
$54.00$53.501:2Oct 14-$0.10$0.40
$54.50$54.001:2Oct 14-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.04%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.200.481.1%4.04%5.09%93210.6K
$56.00Nov 20$1.800.422.9%3.31%6.19%823.2K
$57.00Nov 20$1.470.364.7%2.70%7.42%6185.4K
$58.00Nov 20$1.190.316.6%2.19%8.75%843.6K
$55.00Nov 13$1.950.481.1%3.58%4.63%10135
$55.50Nov 13$1.750.442.0%3.22%5.18%2256
$56.00Nov 13$1.560.412.9%2.87%5.75%165272
$59.00Nov 20$0.970.278.4%1.78%10.18%5549.3K
$54.50Nov 13$2.160.510.1%3.97%4.10%936
$56.50Nov 13$1.390.383.8%2.55%6.36%6888

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 46,583
Total Puts 20,780
Put/Call Ratio 0.45
Net Difference 25,803

Prior's Put/Call Breakdown

Total Calls 88,973
Total Puts 37,725
Put/Call Ratio 0.42
Net Difference 51,248

Prior 7-Day Put/Call Summary

Total Calls 1,167,491
Total Puts 656,469
Average Put/Call Ratio 0.58
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