Tour v531
SLV
iShares Silver Trust
$54.48 -0.56%
◀ 10/12 12:15 ▶

Option Volume

Detail
ℹ
Current (10/12 12:15pm) 72,484
Calls: 50,615 (70%)
Puts: 21,869 (30%)
Prior (10/09) 129,781
Calls: 90,988 (70%)
Puts: 38,793 (30%)
Current vs Prior -44.15%
Calls: -44.37% (Calls)
Puts: -43.63% (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 -72.18%
Calls: -69.65%
Puts: -76.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 12:15pm) $7.24M
Calls: $4.57M (63%)
Puts: $2.68M (37%)
Prior (10/09) $13.86M
Calls: $8.98M (65%)
Puts: $4.87M (35%)
Current vs Prior -47.73%
Calls: -49.18%
Puts: -45.07%
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 -67.87%
Calls: -59.21%
Puts: -76.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 12:15pm) 0.43
Prior (10/09) 0.43
Current vs Prior +1.34%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -25.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 12:15pm) 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 1.14% | 2.70%3.40% | 4.83%3.40% | 9.64%
Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%
Current vs Prior -45.79% | -16.49%+264.74% | +24.74%-12.26% | -2.96%
Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%
Current vs 7-Day Avg -49.31% | -11.36%+57.64% | +10.87%-29.01% | -8.73%
Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%
Current vs 7-Day Eod -45.79% | -16.49%+227.49% | +24.00%-12.77% | -2.26%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.78% | 3.62%
Calls: 10.42% | 2.33%
Puts: 7.14% | 4.92%
Prior 6.05% | 7.33%
Calls: 6.45% | 7.53%
Puts: 5.66% | 7.14%
Current vs Prior +45.12% | -50.61%
Prior 7-Day Avg 6.89% | 6.51%
Calls: 6.62% | 6.25%
Puts: 7.15% | 6.78%
Current vs 7-Day Avg +27.51% | -44.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($4.57M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (50,615 calls vs 21,869 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
12:15BULLISHBULLISHBULLISH
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 447 of results (avg 3.9%, best 0.9%)

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
$44.00Oct 1410.4010.55$10.481.4%31.00--
$45.00Nov 209.759.90$9.821.5%--0.93638
$45.00Nov 69.609.75$9.681.5%100.9498
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 125.505.55$5.530.9%210.9919
$65.00Nov 2010.6510.75$10.700.9%10.903.9K
$64.00Nov 209.709.80$9.751.0%--0.881.6K
$62.00Nov 207.857.95$7.901.3%50.84686
$65.00Oct 1210.4510.60$10.521.4%240.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.100.11$0.119.1%1.7K0.461.3K
$54.00Oct 120.450.50$0.4810.4%2230.91988
$57.00Oct 140.050.06$0.0616.7%2220.071.2K
$56.00Oct 140.120.13$0.137.7%2800.16701
$55.50Oct 140.210.22$0.224.5%5160.25459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.130.14$0.147.1%1.5K0.54747
$55.00Oct 120.520.56$0.547.4%6470.91898
$52.50Oct 140.080.09$0.0911.1%900.11286
$52.00Oct 140.050.06$0.0616.7%860.07375
$53.00Oct 140.140.15$0.156.7%2950.17873

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 128.909.05$8.981.7%701.0016
$46.00Oct 128.408.55$8.481.8%1171.0061
$46.50Oct 127.908.05$7.981.9%801.0013
$47.00Oct 127.407.55$7.482.0%611.0026
$47.50Oct 126.907.05$6.982.1%901.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Oct 128.458.60$8.521.8%620.99--
$63.50Oct 128.959.10$9.021.7%610.99--
$64.00Oct 129.459.60$9.521.6%400.99--
$64.50Oct 129.9510.10$10.021.5%260.99--
$65.00Oct 1210.4510.60$10.521.4%240.99--

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 69.9K, 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%3.4K0.091.9K
$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%1.7K0.092.8K
$54.50Oct 120.130.14$0.147.1%1.5K0.54747
$54.00Oct 230.910.94$0.933.2%1.1K0.431.6K
$54.50Oct 140.590.62$0.614.9%1.1K0.50324
$54.00Oct 160.550.56$0.561.8%1.0K0.404.6K

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. 148 found (best R:R 1.94, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Nov 20$0.22$0.78$0.2231%3.55$58.22
$56.00$57.00Nov 20$0.33$0.67$0.3342%2.03$56.33
$61.00$62.00Nov 20$0.11$0.89$0.1119%8.09$61.11
$59.00$60.00Nov 20$0.18$0.82$0.1827%4.56$59.18
$57.00$58.00Nov 20$0.28$0.72$0.2837%2.57$57.28
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
$55.00$54.50Oct 19$0.26$0.24$0.2659%0.92$54.74
$53.00$52.50Oct 21$0.11$0.39$0.1128%3.55$52.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.20, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 14$0.15$0.15$0.3564%0.43$55.15
$55.50$56.00Oct 16$0.13$0.13$0.3769%0.35$55.63
$54.50$55.00Oct 14$0.21$0.21$0.2950%0.72$54.71
$55.50$56.00Oct 19$0.14$0.14$0.3666%0.39$55.64
$54.50$55.00Oct 21$0.23$0.23$0.2750%0.85$54.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$50.00Oct 26$0.50$0.50$2.5069%0.20$52.50
$53.00$52.00Nov 20$0.37$0.37$0.6362%0.59$52.63
$52.00$51.00Nov 20$0.30$0.30$0.7069%0.43$51.70
$53.00$52.50Nov 13$0.20$0.20$0.3063%0.67$52.80
$54.00$53.00Nov 20$0.43$0.43$0.5755%0.75$53.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.47, cheapest $0.47)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4725.8%35.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4725.8%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 0.46% of stock, avg 6.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Oct 12$0.11$0.14$0.25$54.25$54.750.46%
$54.00Oct 12$0.48$0.02$0.50$53.50$54.500.92%
$55.00Oct 12$0.02$0.54$0.56$54.44$55.561.03%
$53.50Oct 12$0.96$0.01$0.97$52.53$54.471.78%
$55.50Oct 12$0.01$1.05$1.06$54.44$56.561.95%
$54.50Oct 14$0.58$0.61$1.19$53.31$55.692.18%
$54.00Oct 14$0.86$0.39$1.25$52.75$55.252.29%
$55.00Oct 14$0.37$0.90$1.27$53.73$56.272.33%
$53.50Oct 14$1.21$0.24$1.45$52.05$54.952.66%
$53.00Oct 12$1.46$0.01$1.47$51.53$54.472.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.07% of stock, avg 3.01%)

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$0.11$0.02$0.13$53.87$54.63
$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$0.15$0.23$52.77$56.73
$57.00$52.00Oct 16$0.14$0.12$0.26$51.74$57.26
$56.00$53.00Oct 14$0.13$0.15$0.28$52.72$56.28
$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. 52 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
53/5456/57Oct 21$0.27$0.2341%1.17$53.23$56.77
52/5356/57Oct 30$0.30$0.2034%1.50$52.70$56.80
52/5357/58Oct 30$0.28$0.2237%1.27$52.72$57.28
51/5258/58Nov 13$0.26$0.2442%1.08$51.24$57.76
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
51/5257/58Nov 13$0.27$0.2338%1.17$51.23$57.27
52/5258/58Nov 13$0.29$0.2135%1.38$52.21$57.79
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. 70 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.11$0.3954%3.55
$54.50$55.00$55.50Oct 12$0.08$0.4244%5.25
$54.00$54.50$55.00Oct 12$0.28$0.2283%0.79
$55.00$56.00$57.00Oct 26$0.08$0.9221%11.50
$52.00$53.00$54.00Oct 26$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.11$0.3951%3.55
$54.00$54.50$55.00Oct 12$0.28$0.2282%0.79
$54.50$55.00$55.50Oct 12$0.11$0.3944%3.55
$52.00$53.00$54.00Nov 20$0.06$0.9414%15.67
$54.50$55.00$55.50Oct 14$0.06$0.4425%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. 180 found (best net $-0.38, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.38$4.62
$46.00$50.001:2Oct 21-$0.64$3.36
$45.00$49.001:2Oct 23-$1.65$2.35
$45.00$49.001:2Oct 30-$1.86$2.14
$46.00$49.001:2Oct 14-$2.48$0.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$0.97$1.03
$54.00$53.001:2Oct 26-$0.26$0.74
$54.00$53.501:2Oct 14-$0.09$0.41
$54.50$54.001:2Oct 14-$0.17$0.33
$53.50$53.001:2Oct 14-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.06%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.210.490.9%4.06%5.01%93210.6K
$56.00Nov 20$1.800.422.8%3.30%6.09%823.2K
$57.00Nov 20$1.480.374.6%2.72%7.34%6185.4K
$58.00Nov 20$1.200.316.5%2.20%8.66%843.6K
$55.50Nov 13$1.760.451.9%3.23%5.10%2256
$55.00Nov 13$1.960.480.9%3.60%4.55%10135
$54.50Nov 13$2.190.520.0%4.02%4.06%936
$56.00Nov 13$1.570.412.8%2.88%5.67%165272
$59.00Nov 20$0.970.278.3%1.78%10.08%6049.3K
$56.50Nov 13$1.400.383.7%2.57%6.28%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 50,615
Total Puts 21,869
Put/Call Ratio 0.43
Net Difference 28,746

Prior's Put/Call Breakdown

Total Calls 90,988
Total Puts 38,793
Put/Call Ratio 0.43
Net Difference 52,195

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