Tour v531
SLV
iShares Silver Trust
$54.47 -0.57%
◀ 10/12 12:25 ▶

Option Volume

Detail
ℹ
Current (10/12 12:25pm) 75,174
Calls: 52,334 (70%)
Puts: 22,840 (30%)
Prior (10/09) 133,208
Calls: 92,708 (70%)
Puts: 40,500 (30%)
Current vs Prior -43.57%
Calls: -43.55% (Calls)
Puts: -43.60% (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 -71.15%
Calls: -68.62%
Puts: -75.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 12:25pm) $7.57M
Calls: $4.80M (63%)
Puts: $2.77M (37%)
Prior (10/09) $13.95M
Calls: $8.90M (64%)
Puts: $5.05M (36%)
Current vs Prior -45.72%
Calls: -46.06%
Puts: -45.12%
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 -66.39%
Calls: -57.10%
Puts: -75.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 12:25pm) 0.44
Prior (10/09) 0.44
Current vs Prior -0.10%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -25.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 12:25pm) 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 1.18% | 2.70%3.41% | 4.81%3.41% | 9.64%
Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%
Current vs Prior -44.03% | -16.48%+266.78% | +24.29%-11.76% | -2.94%
Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%
Current vs 7-Day Avg -47.67% | -11.35%+58.52% | +10.47%-28.62% | -8.72%
Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%
Current vs 7-Day Eod -44.03% | -16.48%+229.32% | +23.56%-12.29% | -2.25%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.57% | 5.38%
Calls: 10.00% | 5.75%
Puts: 7.14% | 5.00%
Prior 6.05% | 7.33%
Calls: 6.45% | 7.53%
Puts: 5.66% | 7.14%
Current vs Prior +41.65% | -26.60%
Prior 7-Day Avg 6.89% | 6.51%
Calls: 6.62% | 6.25%
Puts: 7.15% | 6.78%
Current vs 7-Day Avg +24.46% | -17.41%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($4.80M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (52,334 calls vs 22,840 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
12:25BULLISHBULLISHBULLISH
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 451 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 124.955.00$4.971.0%4011.001
$56.00Nov 201.811.83$1.821.1%820.433.2K
$47.00Nov 207.908.00$7.951.3%--0.9053
$48.00Nov 207.007.10$7.051.4%--0.8863
$44.00Oct 1910.4510.60$10.521.4%10.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Nov 68.608.70$8.651.2%10.911.6K
$56.50Oct 162.172.20$2.191.4%220.82776
$65.00Nov 2010.6010.75$10.681.4%10.903.9K
$65.00Oct 1210.4510.60$10.521.4%241.00--
$65.00Oct 1610.4510.60$10.521.4%--1.00153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.100.11$0.119.1%2.0K0.461.3K
$54.00Oct 120.470.52$0.5010.0%2340.91988
$56.50Oct 140.080.09$0.0911.1%5260.11621
$57.00Oct 140.050.06$0.0616.7%2220.071.2K
$56.00Oct 140.130.14$0.147.1%3110.17701
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.130.14$0.147.1%1.6K0.54747
$55.00Oct 120.480.57$0.5217.3%6470.91898
$53.00Oct 140.130.15$0.1414.3%3110.17873
$52.50Oct 140.080.09$0.0911.1%900.11286
$52.00Oct 140.050.06$0.0616.7%860.07375

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 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%1671.0061
$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
$60.50Oct 165.956.10$6.032.5%--1.00324
$61.00Oct 166.456.60$6.532.3%141.001.0K
$61.50Oct 166.957.15$7.052.8%--1.0019
$62.00Oct 167.457.60$7.532.0%101.00803
$63.00Oct 168.458.60$8.521.8%11.00375

Most actively traded options today. High liquidity = easy entry/exit. 544 active (total vol 72.5K, 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 200.800.82$0.812.5%2.3K0.2322.1K
$54.50Oct 120.100.11$0.119.1%2.0K0.461.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.010.02$0.0250.0%1.7K0.092.8K
$54.50Oct 120.130.14$0.147.1%1.6K0.54747
$54.00Oct 230.900.93$0.923.3%1.1K0.421.6K
$54.50Oct 140.580.61$0.605.0%1.1K0.50324
$54.00Oct 160.550.57$0.563.6%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 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Nov 20$0.32$0.68$0.3243%2.12$56.32
$58.00$59.00Nov 20$0.22$0.78$0.2232%3.55$58.22
$60.00$61.00Nov 20$0.14$0.86$0.1423%6.14$60.14
$59.00$60.00Nov 20$0.18$0.82$0.1827%4.56$59.18
$53.00$54.00Nov 20$0.54$0.46$0.5462%0.85$53.54
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$63.50Oct 30$0.17$0.33$0.1792%1.94$63.83
$64.50$64.00Oct 30$0.25$0.25$0.2593%1.00$64.25
$62.50$62.00Oct 30$0.30$0.20$0.3092%0.67$62.20
$55.00$54.50Oct 14$0.28$0.22$0.2864%0.79$54.72
$54.50$54.00Oct 21$0.22$0.28$0.2250%1.27$54.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.20, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.50$55.00Oct 16$0.23$0.23$0.2750%0.85$54.73
$55.50$56.00Oct 16$0.13$0.13$0.3768%0.35$55.63
$54.50$55.00Oct 19$0.23$0.23$0.2750%0.85$54.73
$54.50$55.00Oct 14$0.21$0.21$0.2950%0.72$54.71
$55.00$55.50Oct 14$0.14$0.14$0.3664%0.39$55.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$50.00Oct 26$0.49$0.49$2.5170%0.20$52.51
$53.00$52.00Nov 20$0.38$0.38$0.6262%0.61$52.62
$54.00$53.00Nov 20$0.44$0.44$0.5655%0.79$53.56
$52.00$51.00Nov 20$0.29$0.29$0.7169%0.41$51.71
$52.00$51.00Nov 6$0.25$0.25$0.7572%0.33$51.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.46, cheapest $0.47)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4726.4%35.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4626.4%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.46% of stock, avg 6.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Oct 12$0.11$0.14$0.25$54.25$54.750.46%
$54.00Oct 12$0.50$0.02$0.52$53.48$54.520.95%
$55.00Oct 12$0.02$0.52$0.54$54.46$55.540.99%
$53.50Oct 12$0.99$0.01$1.00$52.50$54.501.84%
$55.50Oct 12$0.01$1.02$1.03$54.47$56.531.89%
$54.50Oct 14$0.58$0.60$1.18$53.32$55.682.17%
$54.00Oct 14$0.87$0.38$1.25$52.75$55.252.29%
$55.00Oct 14$0.37$0.88$1.25$53.75$56.252.29%
$53.50Oct 14$1.21$0.23$1.44$52.06$54.942.64%
$55.50Oct 14$0.23$1.23$1.46$54.04$56.962.68%

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$0.09$0.06$0.15$51.85$56.65
$56.50$52.50Oct 14$0.09$0.09$0.18$52.32$56.68
$54.50$54.00Oct 12$0.11$0.02$0.13$53.87$54.63
$56.00$52.00Oct 14$0.14$0.06$0.20$51.80$56.20
$56.50$53.00Oct 14$0.09$0.14$0.23$52.77$56.73
$56.00$52.50Oct 14$0.14$0.09$0.23$52.27$56.23
$56.00$53.00Oct 14$0.14$0.14$0.28$52.72$56.28
$59.00$49.00Oct 26$0.21$0.09$0.30$48.70$59.30
$57.00$52.50Oct 16$0.14$0.18$0.32$52.18$57.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5256/57Oct 30$0.28$0.2238%1.27$52.22$56.78
52/5356/57Oct 30$0.30$0.2034%1.50$52.70$56.80
52/5256/57Oct 30$0.25$0.2542%1.00$51.75$56.75
52/5257/58Oct 30$0.25$0.2542%1.00$52.25$57.25
51/5258/58Nov 13$0.24$0.2644%0.92$51.26$58.24
52/5258/58Nov 6$0.25$0.2542%1.00$52.25$58.25
52/5357/58Oct 30$0.27$0.2338%1.17$52.73$57.27
52/5257/58Nov 6$0.28$0.2236%1.27$52.22$57.28
51/5258/58Nov 13$0.25$0.2541%1.00$51.25$57.75
50/5158/58Nov 13$0.22$0.2847%0.79$50.78$58.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 0.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.10$0.4049%4.00
$54.50$55.00$55.50Oct 12$0.08$0.4244%5.25
$54.00$54.50$55.00Oct 12$0.30$0.2082%0.67
$52.00$53.00$54.00Oct 26$0.10$0.9022%9.00
$53.50$54.00$54.50Oct 14$0.05$0.4525%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 12$0.26$0.2482%0.92
$53.50$54.00$54.50Oct 12$0.11$0.3951%3.55
$54.50$55.00$55.50Oct 12$0.12$0.3844%3.17
$54.00$54.50$55.00Oct 14$0.06$0.4427%7.33
$52.00$53.00$54.00Nov 20$0.06$0.9414%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. 181 found (best net $-0.38, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.38$4.62
$46.00$50.001:2Oct 21-$0.68$3.32
$45.00$49.001:2Oct 23-$1.71$2.29
$45.00$49.001:2Oct 30-$1.90$2.10
$46.00$49.001:2Oct 14-$2.50$0.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$0.94$1.06
$59.00$57.001:2Oct 26-$0.98$1.02
$54.00$53.001:2Oct 26-$0.25$0.75
$54.00$53.501:2Oct 14-$0.08$0.42
$54.50$54.001:2Oct 14-$0.16$0.34

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$2.210.491.0%4.06%5.03%93210.6K
$56.00Nov 20$1.810.432.8%3.32%6.13%823.2K
$57.00Nov 20$1.480.374.6%2.72%7.36%6185.4K
$58.00Nov 20$1.200.326.5%2.20%8.68%843.6K
$55.00Nov 13$1.980.481.0%3.64%4.61%11135
$55.50Nov 13$1.770.451.9%3.25%5.14%3256
$54.50Nov 13$2.200.520.1%4.04%4.09%936
$56.00Nov 13$1.580.412.8%2.90%5.71%165272
$59.00Nov 20$0.980.278.3%1.80%10.12%6049.3K
$56.50Nov 13$1.410.383.7%2.59%6.32%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 52,334
Total Puts 22,840
Put/Call Ratio 0.44
Net Difference 29,494

Prior's Put/Call Breakdown

Total Calls 92,708
Total Puts 40,500
Put/Call Ratio 0.44
Net Difference 52,208

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