Tour v531
SLV
iShares Silver Trust
$54.45 -0.60%
◀ 10/12 12:30 ▶

Option Volume

Detail
ℹ
Current (10/12 12:30pm) 76,355
Calls: 52,872 (69%)
Puts: 23,483 (31%)
Prior (10/09) 134,773
Calls: 93,656 (69%)
Puts: 41,117 (31%)
Current vs Prior -43.35%
Calls: -43.55% (Calls)
Puts: -42.89% (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 -70.70%
Calls: -68.30%
Puts: -74.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 12:30pm) $7.66M
Calls: $4.84M (63%)
Puts: $2.82M (37%)
Prior (10/09) $14.00M
Calls: $8.86M (63%)
Puts: $5.15M (37%)
Current vs Prior -45.30%
Calls: -45.37%
Puts: -45.19%
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 -66.01%
Calls: -56.77%
Puts: -75.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 12:30pm) 0.44
Prior (10/09) 0.44
Current vs Prior +1.17%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -23.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 12:30pm) 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% | 2.68%3.42% | 4.81%3.42% | 9.64%
Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%
Current vs Prior -44.89% | -17.01%+266.92% | +24.34%-11.73% | -2.91%
Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%
Current vs 7-Day Avg -48.47% | -11.92%+58.58% | +10.51%-28.59% | -8.68%
Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%
Current vs 7-Day Eod -44.89% | -17.01%+229.44% | +23.60%-12.25% | -2.21%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.69% | 5.66%
Calls: 12.24% | 4.65%
Puts: 7.14% | 6.67%
Prior 6.05% | 7.33%
Calls: 6.45% | 7.53%
Puts: 5.66% | 7.14%
Current vs Prior +60.17% | -22.78%
Prior 7-Day Avg 6.89% | 6.51%
Calls: 6.62% | 6.25%
Puts: 7.15% | 6.78%
Current vs 7-Day Avg +40.73% | -13.11%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($4.84M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (52,872 calls vs 23,483 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
12:30BULLISHBULLISHBULLISH
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 448 of results (avg 3.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.800.81$0.811.2%2.3K0.2322.1K
$47.00Nov 207.908.00$7.951.3%--0.9153
$48.00Nov 207.007.10$7.051.4%--0.8863
$44.00Oct 1410.4010.55$10.481.4%31.00--
$45.00Nov 209.759.90$9.821.5%--0.94638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 160.790.80$0.801.3%1460.501.7K
$65.00Nov 2010.6010.75$10.681.4%10.893.9K
$65.00Oct 1210.4510.60$10.521.4%241.00--
$64.50Oct 129.9510.10$10.021.5%261.00--
$64.00Nov 209.659.80$9.731.5%--0.871.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.090.10$0.1010.0%2.0K0.441.3K
$54.00Oct 120.460.52$0.4912.2%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%3160.17701
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.130.14$0.147.1%1.6K0.56747
$55.00Oct 120.520.58$0.5510.9%6470.93898
$52.50Oct 140.080.09$0.0911.1%900.11286
$53.00Oct 140.130.15$0.1414.3%3620.17873
$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
$44.00Oct 1410.4010.55$10.481.4%31.00--
$44.00Oct 1610.4010.60$10.501.9%--1.0026
$46.00Oct 148.408.55$8.481.8%501.0016
$45.00Oct 169.409.60$9.502.1%101.00289
$46.00Oct 168.408.60$8.502.4%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 121.021.06$1.043.8%1511.00211
$56.00Oct 121.501.56$1.533.9%2211.00441
$56.50Oct 121.992.09$2.044.9%411.00106
$57.00Oct 122.482.59$2.544.3%391.00107
$57.50Oct 122.993.10$3.053.6%91.00707

Most actively traded options today. High liquidity = easy entry/exit. 550 active (total vol 73.6K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 300.280.29$0.293.4%5.5K0.132.7K
$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
$54.50Oct 120.090.10$0.1010.0%2.0K0.441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.010.02$0.0250.0%2.0K0.092.8K
$54.50Oct 120.130.14$0.147.1%1.6K0.56747
$54.00Oct 230.900.93$0.923.3%1.1K0.421.6K
$54.50Oct 140.580.62$0.606.7%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. 150 found (best R:R 1.94, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Nov 20$0.21$0.79$0.2132%3.76$58.21
$56.00$57.00Nov 20$0.33$0.67$0.3343%2.03$56.33
$60.00$61.00Nov 20$0.14$0.86$0.1423%6.14$60.14
$53.00$54.00Nov 20$0.54$0.46$0.5462%0.85$53.54
$54.00$55.00Nov 20$0.47$0.53$0.4755%1.13$54.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$63.50Oct 30$0.17$0.33$0.1793%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
$55.50$55.00Oct 16$0.31$0.19$0.3169%0.61$55.19
$55.00$54.50Oct 14$0.28$0.22$0.2864%0.79$54.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.20, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.50$55.00Oct 14$0.22$0.22$0.2850%0.79$54.72
$54.50$55.00Oct 16$0.23$0.23$0.2750%0.85$54.73
$54.50$55.00Oct 19$0.23$0.23$0.2750%0.85$54.73
$55.00$55.50Oct 14$0.14$0.14$0.3663%0.39$55.14
$55.50$56.00Oct 19$0.14$0.14$0.3666%0.39$55.64
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 6$0.25$0.25$0.7572%0.33$51.75
$54.00$53.50Nov 6$0.23$0.23$0.2756%0.85$53.77

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4925.5%35.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4625.5%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.44% of stock, avg 6.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Oct 12$0.10$0.14$0.24$54.26$54.740.44%
$54.00Oct 12$0.49$0.02$0.51$53.49$54.510.94%
$55.00Oct 12$0.02$0.55$0.57$54.43$55.571.05%
$53.50Oct 12$0.98$0.01$0.99$52.51$54.491.82%
$55.50Oct 12$0.01$1.04$1.05$54.45$56.551.93%
$54.50Oct 14$0.59$0.60$1.19$53.31$55.692.19%
$54.00Oct 14$0.86$0.39$1.25$52.75$55.252.30%
$55.00Oct 14$0.37$0.88$1.25$53.75$56.252.30%
$53.50Oct 14$1.21$0.24$1.45$52.05$54.952.66%
$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 3.07%)

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$0.10$0.02$0.12$53.88$54.62
$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
$57.00$52.50Oct 16$0.14$0.17$0.31$52.19$57.31
$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. 58 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/58Nov 13$0.27$0.2341%1.17$51.73$58.27
51/5258/58Nov 13$0.25$0.2544%1.00$51.25$58.25
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
52/5256/57Oct 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
52/5258/58Nov 13$0.27$0.2338%1.17$51.73$57.77
52/5258/58Nov 6$0.25$0.2542%1.00$52.25$58.25
52/5257/58Nov 6$0.28$0.2236%1.27$52.22$57.28
52/5356/57Oct 30$0.29$0.2134%1.38$52.71$56.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.10$0.4053%4.00
$54.50$55.00$55.50Oct 12$0.07$0.4342%6.14
$54.00$54.50$55.00Oct 12$0.31$0.1982%0.61
$54.00$54.50$55.00Oct 14$0.05$0.4526%9.00
$54.00$55.00$56.00Oct 26$0.12$0.8824%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.11$0.3953%3.55
$54.50$55.00$55.50Oct 12$0.08$0.4244%5.25
$55.00$56.00$57.00Oct 26$0.07$0.9321%13.29
$54.00$54.50$55.00Oct 12$0.29$0.2183%0.72
$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. 182 found (best net $-0.38, 177 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-$1.86$2.14
$46.00$49.001:2Oct 14-$2.48$0.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$0.96$1.04
$59.00$57.001:2Oct 26-$1.00$1.00
$55.50$55.001:2Oct 12-$0.06$0.44
$54.00$53.001:2Oct 26-$0.25$0.75
$54.00$53.501:2Oct 14-$0.09$0.41

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%5.07%93210.6K
$56.00Nov 20$1.810.432.9%3.32%6.17%823.2K
$57.00Nov 20$1.480.374.7%2.72%7.40%6185.4K
$58.00Nov 20$1.200.326.5%2.20%8.72%843.6K
$55.00Nov 13$1.980.481.0%3.64%4.65%11135
$55.50Nov 13$1.770.451.9%3.25%5.18%3256
$54.50Nov 13$2.200.520.1%4.04%4.13%936
$56.00Nov 13$1.580.412.9%2.90%5.75%165272
$59.00Nov 20$0.980.278.4%1.80%10.16%6049.3K
$56.50Nov 13$1.410.383.8%2.59%6.35%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 52,872
Total Puts 23,483
Put/Call Ratio 0.44
Net Difference 29,389

Prior's Put/Call Breakdown

Total Calls 93,656
Total Puts 41,117
Put/Call Ratio 0.44
Net Difference 52,539

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