Tour v531
SLV
iShares Silver Trust
$54.08 -0.50%
◀ 10/13 09:50 ▶

Option Volume

Detail
ℹ
Current (10/13 9:50am) 20,366
Calls: 14,290 (70%)
Puts: 6,076 (30%)
Prior (10/12) 21,256
Calls: 16,682 (78%)
Puts: 4,574 (22%)
Current vs Prior -4.19%
Calls: -14.34% (Calls)
Puts: +32.84% (Puts)
Prior 7-Day Total 1,765,558
Calls: 1,165,097 (66%)
Puts: 600,461 (34%)
Prior 7-Day Average 252,222
Calls: 166,442 (66%)
Puts: 85,780 (34%)
Current vs Prior 7-Day Avg -91.93%
Calls: -91.41%
Puts: -92.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 9:50am) $1.50M
Calls: $913.9K (61%)
Puts: $581.1K (39%)
Prior (10/12) $1.95M
Calls: $1.57M (80%)
Puts: $380.6K (20%)
Current vs Prior -23.33%
Calls: -41.77%
Puts: +52.69%
Prior 7-Day Total $149.38M
Calls: $79.52M (53%)
Puts: $69.87M (47%)
Prior 7-Day Average $21.34M
Calls: $11.36M (53%)
Puts: $9.98M (47%)
Current vs Prior 7-Day Avg -92.99%
Calls: -91.95%
Puts: -94.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 9:50am) 0.43
Prior (10/12) 0.27
Current vs Prior +55.07%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -16.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 9:50am) 1,564,979
Calls: 1,164,424 (74%)
Puts: 400,555 (26%)
Prior (10/12) 1,550,156
Calls: 1,145,682 (74%)
Puts: 404,474 (26%)
Current vs Prior +0.96%
Prior 7-Day Total 10,173,410
Calls: 7,433,930 (73%)
Puts: 2,739,480 (27%)
Prior 7-Day Average 1,453,344
Calls: 1,061,990 (73%)
Puts: 391,354 (27%)
Current vs Prior 7-Day Avg +7.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 2.29% | 3.14%3.14% | 4.62%3.14% | 9.47%
Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs Prior -10.35% | -6.13%-6.13% | -3.37%-6.13% | -1.80%
Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%
Current vs 7-Day Avg +0.07% | +0.75%+35.90% | +4.17%-29.27% | -8.31%
Prior 7-Day Eod 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs 7-Day Eod -10.35% | -6.13%-6.13% | -3.37%-6.13% | -1.80%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.29% | 5.29%
Calls: 7.55% | 5.19%
Puts: 7.04% | 5.38%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -29.57% | +35.99%
Prior 7-Day Avg 7.25% | 5.78%
Calls: 6.89% | 5.42%
Puts: 7.60% | 6.15%
Current vs 7-Day Avg +0.55% | -8.52%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($913.9K). Extreme bullish P/C ratio of 0.43 - heavy call buying (14,290 calls vs 6,076 puts). P/C ratio rising 55% - increased hedging/bearish positioning. Call-heavy open interest (1,164,424 calls vs 400,555 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 BULLISH
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
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 397 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Oct 1610.5510.70$10.631.4%--0.9915
$44.00Oct 1610.0510.20$10.131.5%--1.0027
$44.00Oct 1910.0510.20$10.131.5%--1.0020
$44.50Oct 239.609.75$9.681.5%--1.0016
$45.00Nov 209.359.50$9.431.6%--0.93638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 169.8510.00$9.931.5%--1.00128
$64.00Oct 239.8510.00$9.931.5%--0.9830
$63.50Oct 239.359.50$9.431.6%--0.9716
$63.00Oct 168.859.00$8.931.7%--1.00375
$63.00Oct 238.859.00$8.931.7%--0.9762

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.43, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 140.050.06$0.0616.7%650.093.8K
$55.00Oct 140.160.18$0.1711.8%5670.242.2K
$54.50Oct 140.300.32$0.316.5%3200.38871
$56.50Oct 160.110.13$0.1216.7%690.122.2K
$54.00Oct 140.510.55$0.537.5%1800.54480
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 140.110.13$0.1216.7%530.18818
$53.50Oct 140.230.25$0.248.3%2520.301.5K
$54.00Oct 140.420.44$0.434.7%3580.461.7K
$52.00Oct 160.110.13$0.1216.7%440.137.8K
$51.00Oct 160.050.06$0.0616.7%10.065.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Oct 1410.5010.70$10.601.9%71.006
$44.00Oct 1410.0010.20$10.102.0%61.003
$44.50Oct 149.509.70$9.602.1%11.009
$45.00Oct 149.009.20$9.102.2%31.007
$45.50Oct 148.508.70$8.602.3%21.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Oct 165.355.50$5.432.8%--1.00568
$60.00Oct 165.856.00$5.932.5%101.0031.6K
$60.50Oct 166.356.50$6.432.3%--1.00324
$61.00Oct 166.857.00$6.932.2%--1.00999
$61.50Oct 167.357.50$7.432.0%--1.0019

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 19.7K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Oct 230.300.31$0.313.2%3.2K0.193.9K
$60.00Oct 300.220.23$0.234.3%2.6K0.117.9K
$58.00Oct 230.190.21$0.2010.0%1.6K0.131.3K
$55.00Oct 140.160.18$0.1711.8%5670.242.2K
$55.00Oct 160.370.38$0.382.6%5040.3223.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 231.031.06$1.052.9%1.5K0.483.0K
$54.00Oct 140.420.44$0.434.7%3580.461.7K
$53.50Oct 230.800.83$0.823.7%3480.40418
$54.00Oct 160.640.66$0.653.1%3360.475.0K
$52.00Nov 201.261.29$1.272.4%3060.334.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 18.7%, max 25.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2738.4%30.7%25.1%5505
$53.50Oct 14Nov 2737.6%30.5%23.3%64426
$54.00Oct 14Nov 2737.2%30.6%21.6%182509
$55.00Oct 14Nov 2738.7%34.1%13.6%5672.2K
$54.50Oct 14Nov 2738.0%34.0%11.9%320888
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2738.4%30.7%25.1%55859
$54.00Oct 14Nov 2737.2%30.6%21.6%3581.7K
$53.50Oct 14Nov 1337.6%31.5%19.5%2551.6K
$55.00Oct 14Nov 2738.7%34.1%13.6%47939
$54.50Oct 14Nov 2738.0%34.0%11.9%461.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 1.27, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$55.00Oct 26$1.35$1.15$1.3572%0.85$53.85
$60.00$61.00Nov 27$0.13$0.87$0.1322%6.69$60.13
$59.00$60.00Nov 27$0.17$0.83$0.1726%4.88$59.17
$54.00$55.00Nov 20$0.43$0.57$0.4352%1.33$54.43
$61.00$62.00Nov 27$0.11$0.89$0.1119%8.09$61.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$62.00Oct 30$0.22$0.28$0.2294%1.27$62.28
$55.50$55.00Oct 30$0.28$0.22$0.2862%0.79$55.22
$52.50$52.00Oct 30$0.14$0.36$0.1432%2.57$52.36
$55.00$54.50Oct 16$0.32$0.18$0.3268%0.56$54.68
$50.00$49.50Nov 27$0.10$0.40$0.1022%4.00$49.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.22, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.50$55.00Oct 14$0.14$0.14$0.3662%0.39$54.64
$55.00$55.50Oct 16$0.13$0.13$0.3768%0.35$55.13
$55.00$55.50Oct 19$0.14$0.14$0.3666%0.39$55.14
$54.50$55.00Oct 19$0.18$0.18$0.3257%0.56$54.68
$55.50$56.00Oct 21$0.12$0.12$0.3870%0.32$55.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$50.00Oct 26$0.55$0.55$2.4566%0.22$52.45
$54.00$53.00Nov 27$0.48$0.48$0.5253%0.92$53.52
$53.00$52.00Nov 20$0.40$0.40$0.6060%0.67$52.60
$53.00$52.00Nov 27$0.40$0.40$0.6060%0.67$52.60
$54.00$53.00Nov 20$0.47$0.47$0.5353%0.89$53.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.22, cheapest $0.20)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2337.6%34.5%
$54.00Oct 14Oct 16$0.2437.2%34.3%
$54.50Oct 14Oct 16$0.2338.0%35.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2037.6%34.5%
$54.00Oct 14Oct 16$0.2237.2%34.3%
$54.50Oct 14Oct 16$0.2238.0%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 1.78% of stock, avg 6.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 14$0.53$0.43$0.96$53.04$54.961.78%
$54.50Oct 14$0.31$0.71$1.02$53.48$55.521.89%
$53.50Oct 14$0.83$0.24$1.07$52.43$54.571.98%
$55.00Oct 14$0.17$1.07$1.24$53.76$56.242.29%
$53.00Oct 14$1.23$0.12$1.35$51.65$54.352.50%
$54.00Oct 16$0.77$0.65$1.42$52.58$55.422.63%
$54.50Oct 16$0.54$0.93$1.47$53.03$55.972.72%
$53.50Oct 16$1.06$0.44$1.50$52.00$55.002.77%
$55.50Oct 14$0.09$1.49$1.58$53.92$57.082.92%
$55.00Oct 16$0.38$1.25$1.63$53.37$56.633.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.13% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Oct 14$0.03$0.04$0.07$51.93$56.57
$56.00$52.00Oct 14$0.06$0.04$0.10$51.90$56.10
$56.50$52.50Oct 14$0.03$0.07$0.10$52.40$56.60
$56.00$52.50Oct 14$0.06$0.07$0.13$52.37$56.13
$55.50$52.00Oct 14$0.09$0.04$0.13$51.87$55.63
$55.50$52.50Oct 14$0.09$0.07$0.16$52.34$55.66
$56.50$53.00Oct 14$0.03$0.12$0.15$52.85$56.65
$56.00$53.00Oct 14$0.06$0.12$0.18$52.82$56.18
$55.50$53.00Oct 14$0.09$0.12$0.21$52.79$55.71
$56.50$52.00Oct 16$0.12$0.12$0.24$51.76$56.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 0.92, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5058/59Nov 27$0.24$0.2647%0.92$50.26$58.74
50/5058/58Nov 13$0.23$0.2748%0.85$50.27$57.73
50/5058/58Nov 27$0.26$0.2442%1.08$50.24$57.76
50/5158/59Nov 27$0.25$0.2544%1.00$50.75$58.75
50/5158/58Nov 27$0.27$0.2339%1.17$50.73$57.77
52/5256/57Nov 6$0.30$0.2033%1.50$52.20$56.80
52/5258/58Nov 13$0.27$0.2339%1.17$51.73$57.77
52/5257/58Nov 6$0.28$0.2236%1.27$52.22$57.28
52/5256/57Oct 30$0.24$0.2644%0.92$51.76$56.74
50/5057/58Nov 13$0.23$0.2746%0.85$50.27$57.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 14$0.08$0.4232%5.25
$52.00$53.00$54.00Oct 30$0.10$0.9020%9.00
$54.00$54.50$55.00Oct 14$0.08$0.4230%5.25
$54.00$55.00$56.00Nov 20$0.06$0.9413%15.67
$54.50$55.00$55.50Oct 14$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$54.00$55.00Oct 26$0.13$0.8726%6.69
$53.00$53.50$54.00Oct 14$0.07$0.4328%6.14
$54.00$54.50$55.00Oct 14$0.08$0.4230%5.25
$52.00$53.00$54.00Nov 20$0.07$0.9314%13.29
$54.50$55.00$55.50Oct 14$0.06$0.4423%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. 185 found (best net $-0.03, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.03$4.97
$45.00$49.001:2Oct 30-$1.53$2.47
$45.50$49.001:2Oct 23-$1.78$1.72
$56.50$58.001:2Oct 26-$0.02$1.48
$54.00$54.501:2Oct 14-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Nov 27-$0.81$2.19
$59.00$57.001:2Oct 21-$1.19$0.81
$54.00$53.001:2Oct 26-$0.25$0.75
$54.50$54.001:2Oct 14-$0.15$0.35
$47.00$45.001:2Nov 27-$0.06$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 3.96%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 27$2.140.471.7%3.96%5.66%--31
$55.50Nov 27$1.940.442.6%3.59%6.21%--116
$54.50Nov 27$2.350.500.8%4.35%5.12%--17
$56.00Nov 27$1.760.413.5%3.25%6.80%--100
$56.50Nov 27$1.590.384.5%2.94%7.41%--96
$57.00Nov 27$1.450.355.4%2.68%8.08%245
$57.50Nov 27$1.310.336.3%2.42%8.75%--24
$55.00Nov 20$1.980.461.7%3.66%5.36%1510.9K
$56.00Nov 20$1.610.403.5%2.98%6.53%253.2K
$58.00Nov 27$1.190.307.2%2.20%9.45%--40

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 14,290
Total Puts 6,076
Put/Call Ratio 0.43
Net Difference 8,214

Prior's Put/Call Breakdown

Total Calls 16,682
Total Puts 4,574
Put/Call Ratio 0.27
Net Difference 12,108

Prior 7-Day Put/Call Summary

Total Calls 1,165,097
Total Puts 600,461
Average Put/Call Ratio 0.51
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