Tour v531
SLV
iShares Silver Trust
$54.44 -0.63%
◀ 10/12 12:10 ▶

Option Volume

Detail
ℹ
Current (10/12 12:10pm) 71,457
Calls: 50,222 (70%)
Puts: 21,235 (30%)
Prior (10/09) 128,298
Calls: 89,937 (70%)
Puts: 38,361 (30%)
Current vs Prior -44.30%
Calls: -44.16% (Calls)
Puts: -44.64% (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 -72.58%
Calls: -69.89%
Puts: -77.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 12:10pm) $7.04M
Calls: $4.47M (64%)
Puts: $2.56M (36%)
Prior (10/09) $13.70M
Calls: $8.90M (65%)
Puts: $4.80M (35%)
Current vs Prior -48.64%
Calls: -49.75%
Puts: -46.57%
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 -68.78%
Calls: -60.03%
Puts: -77.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 12:10pm) 0.42
Prior (10/09) 0.43
Current vs Prior -0.87%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -27.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 12:10pm) 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 1.16% | 2.66%3.38% | 4.79%3.38% | 9.66%
Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%
Current vs Prior -44.88% | -17.57%+263.04% | +23.88%-12.66% | -2.70%
Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%
Current vs 7-Day Avg -48.46% | -12.51%+56.91% | +10.11%-29.34% | -8.49%
Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%
Current vs 7-Day Eod -44.88% | -17.57%+225.96% | +23.15%-13.18% | -2.01%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.31% | 4.43%
Calls: 6.38% | 2.41%
Puts: 6.25% | 6.45%
Prior 6.05% | 7.33%
Calls: 6.45% | 7.53%
Puts: 5.66% | 7.14%
Current vs Prior +4.30% | -39.56%
Prior 7-Day Avg 6.89% | 6.51%
Calls: 6.62% | 6.25%
Puts: 7.15% | 6.78%
Current vs 7-Day Avg -8.36% | -32.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($4.47M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (50,222 calls vs 21,235 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
12:10BULLISHBULLISHBULLISH
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 446 of results (avg 3.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.800.81$0.811.2%2.3K0.2322.1K
$57.00Nov 201.481.50$1.491.3%6180.375.4K
$48.00Nov 206.957.05$7.001.4%--0.8863
$44.00Oct 1410.3510.50$10.431.4%31.00--
$45.00Nov 209.709.85$9.771.5%--0.93638
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%--0.9898
$54.50Nov 132.082.11$2.091.4%740.49197

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.090.10$0.1010.0%1.7K0.421.3K
$54.00Oct 120.450.48$0.476.4%2230.90988
$57.00Oct 140.050.06$0.0616.7%1960.071.2K
$56.00Oct 140.120.13$0.137.7%2740.16701
$55.50Oct 140.200.22$0.219.5%5160.24459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.150.16$0.166.3%1.5K0.58747
$55.00Oct 120.560.59$0.575.3%6360.92898
$52.50Oct 140.080.09$0.0911.1%900.11286
$53.00Oct 140.130.15$0.1414.3%2950.17873
$52.00Oct 140.050.06$0.0616.7%850.07375

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 144.354.55$4.454.5%--1.0015
$44.00Oct 1910.3510.55$10.451.9%11.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 121.031.13$1.089.3%1501.00211
$56.00Oct 121.531.62$1.585.7%2151.00441
$56.50Oct 122.032.12$2.084.3%411.00106
$57.00Oct 122.522.61$2.573.5%391.00107
$57.50Oct 123.003.15$3.084.9%91.00707

Most actively traded options today. High liquidity = easy entry/exit. 523 active (total vol 68.9K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 300.280.29$0.293.4%5.4K0.132.7K
$55.00Oct 120.010.02$0.0250.0%3.4K0.081.9K
$57.00Oct 160.130.14$0.147.1%2.7K0.139.2K
$60.00Nov 200.800.81$0.811.2%2.3K0.2322.1K
$58.00Oct 160.070.08$0.0812.5%1.8K0.075.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.010.02$0.0250.0%1.7K0.102.8K
$54.50Oct 120.150.16$0.166.3%1.5K0.58747
$54.00Oct 230.920.95$0.943.2%1.1K0.431.6K
$54.50Oct 140.600.64$0.626.5%1.1K0.52324
$54.00Oct 160.560.58$0.573.5%9460.404.6K

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. 146 found (best R:R 1.94, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 20$0.60$0.40$0.6069%0.67$52.60
$58.00$59.00Nov 20$0.22$0.78$0.2231%3.55$58.22
$60.00$61.00Nov 20$0.14$0.86$0.1423%6.14$60.14
$56.00$57.00Nov 20$0.33$0.67$0.3342%2.03$56.33
$59.00$60.00Nov 20$0.18$0.82$0.1827%4.56$59.18
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$0.10$0.40$0.1028%4.00$52.90
$53.50$53.00Oct 16$0.12$0.38$0.1231%3.17$53.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 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
$55.50$56.00Oct 19$0.14$0.14$0.3667%0.39$55.64
$55.50$56.00Oct 16$0.12$0.12$0.3869%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
$53.50$53.00Nov 13$0.22$0.22$0.2859%0.79$53.28
$54.00$53.00Oct 26$0.38$0.38$0.6257%0.61$53.62

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$0.4626.3%35.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4626.3%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.48% of stock, avg 6.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Oct 12$0.10$0.16$0.26$54.24$54.760.48%
$54.00Oct 12$0.47$0.02$0.49$53.51$54.490.90%
$55.00Oct 12$0.02$0.57$0.59$54.41$55.591.08%
$53.50Oct 12$0.93$0.01$0.94$52.56$54.441.73%
$55.50Oct 12$0.01$1.08$1.09$54.41$56.592.00%
$54.50Oct 14$0.56$0.62$1.18$53.32$55.682.17%
$54.00Oct 14$0.83$0.40$1.23$52.77$55.232.26%
$55.00Oct 14$0.35$0.92$1.27$53.73$56.272.33%
$53.50Oct 14$1.19$0.24$1.43$52.07$54.932.63%
$53.00Oct 12$1.43$0.01$1.44$51.56$54.442.65%

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. 48 found (best R:R 1.27, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/58Nov 13$0.28$0.2238%1.27$51.72$57.78
51/5258/58Nov 13$0.26$0.2441%1.08$51.24$57.76
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
52/5258/58Nov 13$0.29$0.2134%1.38$52.21$57.79
52/5256/57Oct 30$0.27$0.2338%1.17$52.23$56.77
52/5257/58Oct 30$0.25$0.2542%1.00$52.25$57.25
53/5456/56Oct 21$0.28$0.2236%1.27$53.22$56.28
52/5257/58Nov 6$0.28$0.2236%1.27$52.22$57.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.09$0.4155%4.56
$54.50$55.00$55.50Oct 12$0.07$0.4340%6.14
$54.00$54.50$55.00Oct 12$0.29$0.2182%0.72
$52.00$53.00$54.00Oct 26$0.10$0.9023%9.00
$55.00$56.00$57.00Oct 26$0.09$0.9121%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 12$0.27$0.2382%0.85
$53.50$54.00$54.50Oct 12$0.13$0.3755%2.85
$54.50$55.00$55.50Oct 12$0.10$0.4042%4.00
$53.50$54.00$54.50Oct 14$0.06$0.4425%7.33
$54.50$55.00$55.50Oct 14$0.06$0.4424%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. 182 found (best net $-0.31, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.31$4.69
$46.00$50.001:2Oct 21-$0.62$3.38
$45.00$49.001:2Oct 23-$1.66$2.34
$45.00$49.001:2Oct 30-$1.89$2.11
$46.00$49.001:2Oct 14-$2.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$0.97$1.03
$55.50$55.001:2Oct 12-$0.06$0.44
$54.00$53.001:2Oct 26-$0.26$0.74
$54.00$53.501:2Oct 14-$0.08$0.42
$54.50$54.001:2Oct 14-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.02%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.190.481.0%4.02%5.05%93210.6K
$56.00Nov 20$1.800.422.9%3.31%6.17%823.2K
$57.00Nov 20$1.480.374.7%2.72%7.42%6185.4K
$58.00Nov 20$1.200.316.5%2.20%8.74%843.6K
$55.00Nov 13$1.960.481.0%3.60%4.63%10135
$55.50Nov 13$1.750.451.9%3.21%5.16%2256
$54.50Nov 13$2.170.510.1%3.99%4.10%936
$56.00Nov 13$1.560.412.9%2.87%5.73%165272
$59.00Nov 20$0.970.278.4%1.78%10.16%5849.3K
$56.50Nov 13$1.400.383.8%2.57%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 50,222
Total Puts 21,235
Put/Call Ratio 0.42
Net Difference 28,987

Prior's Put/Call Breakdown

Total Calls 89,937
Total Puts 38,361
Put/Call Ratio 0.43
Net Difference 51,576

Prior 7-Day Put/Call Summary

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