Tour v531
SLV
iShares Silver Trust
$54.39 -0.71%
◀ 10/12 12:45 ▶

Option Volume

Detail
ℹ
Current (10/12 12:45pm) 79,163
Calls: 54,707 (69%)
Puts: 24,456 (31%)
Prior (10/09) 141,619
Calls: 98,609 (70%)
Puts: 43,010 (30%)
Current vs Prior -44.10%
Calls: -44.52% (Calls)
Puts: -43.14% (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 -69.62%
Calls: -67.20%
Puts: -73.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 12:45pm) $7.99M
Calls: $4.93M (62%)
Puts: $3.07M (38%)
Prior (10/09) $14.65M
Calls: $9.36M (64%)
Puts: $5.29M (36%)
Current vs Prior -45.43%
Calls: -47.33%
Puts: -42.06%
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 -64.53%
Calls: -55.97%
Puts: -72.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 12:45pm) 0.45
Prior (10/09) 0.44
Current vs Prior +2.49%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -23.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 12:45pm) 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 1.08% | 2.68%3.40% | 4.80%3.40% | 9.65%
Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%
Current vs Prior -48.33% | -16.92%+265.35% | +24.00%-12.11% | -2.80%
Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%
Current vs 7-Day Avg -51.69% | -11.82%+57.90% | +10.21%-28.89% | -8.58%
Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%
Current vs 7-Day Eod -48.33% | -16.92%+228.04% | +23.26%-12.63% | -2.10%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.10% | 5.39%
Calls: 14.63% | 6.10%
Puts: 5.56% | 4.69%
Prior 6.05% | 7.33%
Calls: 6.45% | 7.53%
Puts: 5.66% | 7.14%
Current vs Prior +66.94% | -26.47%
Prior 7-Day Avg 6.89% | 6.51%
Calls: 6.62% | 6.25%
Puts: 7.15% | 6.78%
Current vs 7-Day Avg +46.68% | -17.26%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.93M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (54,707 calls vs 24,456 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
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
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 449 of results (avg 3.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 1610.3510.50$10.431.4%--1.0026
$53.00Nov 203.203.25$3.231.5%160.62896
$45.00Nov 69.559.70$9.631.6%100.9498
$45.00Oct 309.459.60$9.521.6%--0.9859
$45.00Oct 239.409.55$9.481.6%--0.9953
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 202.022.05$2.041.5%470.453.6K
$64.00Oct 169.559.70$9.631.6%--1.00128
$64.00Oct 239.559.70$9.631.6%--1.0030
$56.00Nov 203.153.20$3.181.6%160.581.3K
$60.00Nov 206.156.25$6.201.6%640.784.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.060.07$0.0714.3%2.2K0.351.3K
$54.00Oct 120.380.44$0.4114.6%2550.90988
$57.00Oct 140.050.06$0.0616.7%6220.071.2K
$56.00Oct 140.120.13$0.137.7%3270.16701
$55.50Oct 140.200.21$0.214.8%5630.24459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.170.18$0.185.6%1.6K0.65747
$55.00Oct 120.560.65$0.6114.8%6900.92898
$53.00Oct 140.130.15$0.1414.3%3620.17873
$52.50Oct 140.080.09$0.0911.1%1030.11286
$52.00Oct 140.050.06$0.0616.7%1120.07375

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 291 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 128.808.95$8.881.7%701.0016
$46.00Oct 128.308.45$8.381.8%2241.0061
$46.50Oct 127.807.95$7.881.9%1371.0013
$47.00Oct 127.307.45$7.382.0%611.0026
$47.50Oct 126.806.95$6.882.2%901.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Oct 144.504.70$4.604.3%11.0032
$59.50Oct 145.005.20$5.103.9%11.0015
$60.00Oct 145.505.70$5.603.6%--1.0060
$60.50Oct 166.056.20$6.132.4%--1.00324
$61.00Oct 166.556.70$6.632.3%141.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 76.3K, 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%3.5K0.081.9K
$57.00Oct 160.130.14$0.147.1%2.7K0.139.2K
$60.00Nov 200.790.81$0.802.5%2.3K0.2322.1K
$54.50Oct 120.060.07$0.0714.3%2.2K0.351.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.010.02$0.0250.0%2.0K0.102.8K
$54.50Oct 120.170.18$0.185.6%1.6K0.65747
$54.00Oct 230.930.96$0.953.2%1.1K0.431.6K
$54.50Oct 140.620.65$0.644.7%1.1K0.52324
$54.00Oct 160.580.59$0.591.7%1.1K0.414.6K

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. 151 found (best R:R 1.94, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Nov 20$0.21$0.79$0.2131%3.76$58.21
$52.00$53.00Nov 20$0.60$0.40$0.6069%0.67$52.60
$55.00$56.00Nov 20$0.39$0.61$0.3948%1.56$55.39
$60.00$61.00Nov 20$0.14$0.86$0.1422%6.14$60.14
$61.00$62.00Nov 20$0.11$0.89$0.1119%8.09$61.11
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$0.2592%1.00$64.25
$62.50$62.00Oct 30$0.30$0.20$0.3091%0.67$62.20
$57.00$56.50Oct 30$0.33$0.17$0.3371%0.52$56.67
$55.00$54.50Oct 16$0.28$0.22$0.2861%0.79$54.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.27, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 14$0.14$0.14$0.3665%0.39$55.14
$54.50$55.00Oct 14$0.20$0.20$0.3052%0.67$54.70
$55.50$56.00Oct 16$0.12$0.12$0.3870%0.32$55.62
$54.50$55.00Oct 16$0.21$0.21$0.2951%0.72$54.71
$55.00$55.50Oct 16$0.16$0.16$0.3461%0.47$55.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$51.00Oct 26$0.42$0.42$1.5869%0.27$52.58
$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 20$0.30$0.30$0.7069%0.43$51.70
$53.00$52.50Nov 6$0.19$0.19$0.3164%0.61$52.81

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$0.4825.4%35.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4625.4%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.46% of stock, avg 6.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Oct 12$0.07$0.18$0.25$54.25$54.750.46%
$54.00Oct 12$0.41$0.02$0.43$53.57$54.430.79%
$55.00Oct 12$0.02$0.61$0.63$54.37$55.631.16%
$53.50Oct 12$0.90$0.01$0.91$52.59$54.411.67%
$55.50Oct 12$0.01$1.11$1.12$54.38$56.622.06%
$54.50Oct 14$0.55$0.64$1.19$53.31$55.692.19%
$54.00Oct 14$0.82$0.41$1.23$52.77$55.232.26%
$55.00Oct 14$0.35$0.94$1.29$53.71$56.292.37%
$53.00Oct 12$1.39$0.01$1.40$51.60$54.402.57%
$53.50Oct 14$1.16$0.24$1.40$52.10$54.902.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$54.00Oct 12$0.02$0.02$0.04$53.96$55.04
$54.50$54.00Oct 12$0.07$0.02$0.09$53.91$54.59
$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
$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. 56 found (best R:R 0.79, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5058/58Nov 13$0.22$0.2850%0.79$50.28$58.22
50/5058/58Nov 13$0.23$0.2747%0.85$50.27$57.73
52/5258/58Nov 13$0.28$0.2237%1.27$52.22$58.28
52/5258/58Nov 13$0.26$0.2441%1.08$51.74$58.26
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
50/5057/58Nov 13$0.24$0.2644%0.92$50.26$57.24
51/5258/58Nov 13$0.24$0.2644%0.92$51.26$58.24
52/5258/58Nov 13$0.27$0.2338%1.17$51.73$57.77
52/5257/58Oct 30$0.25$0.2542%1.00$52.25$57.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.15$0.3565%2.33
$54.00$54.50$55.00Oct 12$0.29$0.2182%0.72
$55.00$56.00$57.00Oct 26$0.10$0.9020%9.00
$57.00$58.00$59.00Oct 26$0.05$0.9512%19.00
$54.50$55.00$55.50Oct 14$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.15$0.3562%2.33
$54.00$54.50$55.00Oct 12$0.27$0.2382%0.85
$54.50$55.00$55.50Oct 12$0.07$0.4333%6.14
$53.50$54.00$54.50Oct 14$0.06$0.4426%7.33
$55.00$56.00$57.00Oct 26$0.10$0.9020%9.00

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 $-0.23, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.23$4.77
$46.00$50.001:2Oct 21-$0.61$3.39
$45.00$49.001:2Oct 23-$1.58$2.42
$45.00$49.001:2Oct 30-$1.84$2.16
$46.00$49.001:2Oct 14-$2.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$1.00$1.00
$59.00$57.001:2Oct 26-$1.03$0.97
$55.50$55.001:2Oct 12-$0.11$0.39
$54.00$53.001:2Oct 26-$0.26$0.74
$54.00$53.501:2Oct 14-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 3.99%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.170.481.1%3.99%5.11%93410.6K
$56.00Nov 20$1.780.423.0%3.27%6.23%833.2K
$57.00Nov 20$1.450.364.8%2.67%7.46%6195.4K
$58.00Nov 20$1.180.316.6%2.17%8.81%843.6K
$55.00Nov 13$1.950.481.1%3.59%4.71%13135
$55.50Nov 13$1.740.442.0%3.20%5.24%3256
$54.50Nov 13$2.150.510.2%3.95%4.16%1036
$56.00Nov 13$1.550.413.0%2.85%5.81%165272
$59.00Nov 20$0.960.278.5%1.77%10.24%6049.3K
$56.50Nov 13$1.390.383.9%2.56%6.44%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 54,707
Total Puts 24,456
Put/Call Ratio 0.45
Net Difference 30,251

Prior's Put/Call Breakdown

Total Calls 98,609
Total Puts 43,010
Put/Call Ratio 0.44
Net Difference 55,599

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