Tour v531
SLV
iShares Silver Trust
$54.03 -0.60%
◀ 10/13 09:55 ▶

Option Volume

Detail
ℹ
Current (10/13 9:55am) 27,188
Calls: 20,256 (75%)
Puts: 6,932 (25%)
Prior (10/12) 23,617
Calls: 18,531 (78%)
Puts: 5,086 (22%)
Current vs Prior +15.12%
Calls: +9.31% (Calls)
Puts: +36.30% (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 -89.22%
Calls: -87.83%
Puts: -91.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 9:55am) $2.00M
Calls: $1.34M (67%)
Puts: $663.0K (33%)
Prior (10/12) $2.23M
Calls: $1.81M (81%)
Puts: $420.5K (19%)
Current vs Prior -10.42%
Calls: -26.19%
Puts: +57.66%
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 -90.62%
Calls: -88.21%
Puts: -93.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 9:55am) 0.34
Prior (10/12) 0.27
Current vs Prior +24.69%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -33.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 9:55am) 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% | 3.16%3.16% | 4.66%3.16% | 9.53%
Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs Prior -10.26% | -5.49%-5.49% | -2.50%-5.49% | -1.14%
Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%
Current vs 7-Day Avg +0.16% | +1.44%+36.83% | +5.10%-28.78% | -7.69%
Prior 7-Day Eod 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs 7-Day Eod -10.26% | -5.49%-5.49% | -2.50%-5.49% | -1.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.75% | 6.63%
Calls: 8.16% | 8.11%
Puts: 9.33% | 5.15%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -15.46% | +70.44%
Prior 7-Day Avg 7.25% | 5.78%
Calls: 6.89% | 5.42%
Puts: 7.60% | 6.15%
Current vs 7-Day Avg +20.69% | +14.65%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.34M). Extreme bullish P/C ratio of 0.34 - heavy call buying (20,256 calls vs 6,932 puts). 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
09:55BULLISHBULLISHBULLISH
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 407 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 148.008.10$8.051.2%30.9955
$55.50Nov 131.551.57$1.561.3%--0.42256
$43.50Oct 1610.5010.65$10.581.4%--1.0015
$56.00Nov 131.381.40$1.391.4%--0.38438
$44.00Oct 1610.0010.15$10.071.5%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 202.152.18$2.171.4%30.483.7K
$64.00Oct 169.9010.05$9.981.5%--1.00128
$64.00Oct 239.9010.05$9.981.5%--1.0030
$54.00Nov 131.961.99$1.981.5%140.48230
$63.50Oct 239.409.55$9.481.6%--1.0016

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.43, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 140.140.16$0.1513.3%5820.222.2K
$54.50Oct 140.270.30$0.2910.3%3440.35871
$54.00Oct 140.470.51$0.498.2%2910.52480
$56.50Oct 160.110.12$0.128.3%710.122.2K
$57.00Oct 160.080.09$0.0911.1%1280.098.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 140.130.15$0.1414.3%1570.20818
$53.50Oct 140.250.26$0.263.8%3130.321.5K
$54.00Oct 140.440.46$0.454.4%4420.481.7K
$52.00Oct 160.120.14$0.1315.4%600.137.8K
$51.00Oct 160.050.06$0.0616.7%20.065.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 1910.0010.15$10.071.5%--1.0020
$46.00Oct 198.008.15$8.071.9%--1.0046
$46.50Oct 197.507.65$7.582.0%--1.0032
$45.00Oct 309.109.25$9.181.6%--1.0059
$43.50Oct 1610.5010.65$10.581.4%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 143.403.55$3.474.3%41.0030
$58.00Oct 143.904.05$3.973.8%--1.0028
$59.00Oct 144.905.05$4.973.0%51.0032
$59.50Oct 145.405.55$5.482.7%--1.0015
$60.00Oct 145.906.05$5.982.5%--1.0066

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 26.4K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Oct 230.290.31$0.306.7%3.2K0.183.9K
$60.00Oct 300.220.23$0.234.3%2.6K0.117.9K
$60.00Oct 160.020.03$0.0333.3%2.0K0.0255.8K
$59.00Nov 60.490.51$0.504.0%1.7K0.19538
$58.00Oct 230.180.20$0.1910.5%1.6K0.121.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 231.061.09$1.082.8%1.5K0.483.0K
$54.00Oct 140.440.46$0.454.4%4420.481.7K
$54.00Oct 160.670.69$0.682.9%3700.485.0K
$53.50Oct 230.830.86$0.853.5%3480.41418
$52.00Nov 201.281.31$1.302.3%3260.344.1K

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 17.6%, max 28.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2739.3%30.8%27.6%56505
$54.00Oct 14Nov 2736.8%30.7%19.6%293509
$53.50Oct 14Nov 2736.7%30.7%19.5%64426
$55.00Oct 14Nov 2738.2%34.2%11.6%5822.2K
$54.50Oct 14Nov 2737.9%34.1%11.1%344888
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2739.5%30.8%28.3%159859
$54.00Oct 14Nov 2737.1%30.7%20.9%4431.7K
$53.50Oct 14Nov 1337.0%31.7%16.7%3161.6K
$55.00Oct 14Nov 2738.0%34.2%10.9%52939
$54.50Oct 14Nov 2737.6%34.1%10.2%1041.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 1.27, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$61.00Nov 27$0.13$0.87$0.1322%6.69$60.13
$55.00$56.00Nov 20$0.36$0.64$0.3646%1.78$55.36
$59.00$60.00Nov 27$0.17$0.83$0.1726%4.88$59.17
$60.00$61.00Nov 20$0.12$0.88$0.1221%7.33$60.12
$51.00$52.00Nov 20$0.65$0.35$0.6573%0.54$51.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$62.00Oct 30$0.22$0.28$0.2294%1.27$62.28
$61.00$60.50Oct 30$0.32$0.18$0.3292%0.56$60.68
$55.50$55.00Oct 30$0.28$0.22$0.2863%0.79$55.22
$53.50$53.00Oct 19$0.16$0.34$0.1639%2.12$53.34
$51.50$51.00Oct 30$0.10$0.40$0.1023%4.00$51.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.23, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.50$55.00Oct 14$0.14$0.14$0.3665%0.39$54.64
$54.50$55.00Oct 19$0.19$0.19$0.3158%0.61$54.69
$54.50$55.00Oct 16$0.17$0.17$0.3359%0.52$54.67
$55.50$56.00Oct 19$0.10$0.10$0.4074%0.25$55.60
$55.00$55.50Oct 21$0.15$0.15$0.3564%0.43$55.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$50.00Oct 26$0.57$0.57$2.4365%0.23$52.43
$54.00$53.00Nov 20$0.48$0.48$0.5252%0.92$53.52
$52.00$51.00Nov 20$0.33$0.33$0.6766%0.49$51.67
$52.00$51.00Nov 27$0.34$0.34$0.6666%0.52$51.66
$54.00$53.00Nov 27$0.48$0.48$0.5252%0.92$53.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.23, cheapest $0.23)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 14Oct 16$0.2536.8%34.4%
$54.50Oct 14Oct 16$0.2437.9%36.0%
$53.50Oct 14Oct 16$0.2236.7%34.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 14Oct 16$0.2337.1%34.4%
$53.50Oct 14Oct 16$0.2137.0%34.9%
$54.50Oct 14Oct 16$0.2237.6%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.74% of stock, avg 6.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 14$0.49$0.45$0.94$53.06$54.941.74%
$54.50Oct 14$0.29$0.75$1.04$53.46$55.541.92%
$53.50Oct 14$0.80$0.26$1.06$52.44$54.561.96%
$55.00Oct 14$0.15$1.12$1.27$53.73$56.272.35%
$53.00Oct 14$1.17$0.14$1.31$51.69$54.312.42%
$54.00Oct 16$0.74$0.68$1.42$52.58$55.422.63%
$53.50Oct 16$1.02$0.47$1.49$52.01$54.992.76%
$54.50Oct 16$0.53$0.97$1.50$53.00$56.002.78%
$55.50Oct 14$0.08$1.55$1.63$53.87$57.133.02%
$54.00Oct 19$0.85$0.79$1.64$52.36$55.643.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.17% of stock, avg 3.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Oct 14$0.05$0.04$0.09$51.91$56.09
$56.00$52.50Oct 14$0.05$0.07$0.12$52.38$56.12
$55.50$52.00Oct 14$0.08$0.04$0.12$51.88$55.62
$55.50$52.50Oct 14$0.08$0.07$0.15$52.35$55.65
$56.00$53.00Oct 14$0.05$0.14$0.19$52.81$56.19
$55.00$52.00Oct 14$0.15$0.04$0.19$51.81$55.19
$55.50$53.00Oct 14$0.08$0.14$0.22$52.78$55.72
$55.00$52.50Oct 14$0.15$0.07$0.22$52.28$55.22
$56.50$52.00Oct 16$0.12$0.13$0.25$51.75$56.75
$58.50$49.00Oct 26$0.19$0.08$0.27$48.73$58.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.50, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5257/58Nov 13$0.30$0.2036%1.50$51.70$57.30
50/5058/59Nov 27$0.24$0.2646%0.92$50.26$58.74
52/5258/58Nov 13$0.28$0.2238%1.27$51.72$57.78
50/5058/58Nov 27$0.25$0.2544%1.00$50.25$58.25
50/5058/58Nov 27$0.26$0.2442%1.08$50.24$57.76
52/5256/57Oct 30$0.25$0.2544%1.00$51.75$56.75
50/5057/58Nov 13$0.24$0.2646%0.92$50.26$57.24
52/5256/56Oct 30$0.27$0.2339%1.17$51.73$56.27
51/5257/58Nov 13$0.27$0.2339%1.17$51.23$57.27
52/5256/57Nov 6$0.30$0.2033%1.50$52.20$56.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 14$0.06$0.4430%7.33
$53.00$53.50$54.00Oct 14$0.06$0.4429%7.33
$52.00$53.00$54.00Oct 30$0.11$0.8920%8.09
$53.00$54.00$55.00Nov 20$0.07$0.9314%13.29
$55.00$56.00$57.00Nov 20$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 14$0.07$0.4330%6.14
$53.00$53.50$54.00Oct 14$0.07$0.4328%6.14
$51.00$52.00$53.00Nov 20$0.06$0.9413%15.67
$53.00$53.50$54.00Oct 16$0.05$0.4521%9.00
$51.00$52.00$53.00Nov 27$0.06$0.9413%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. 187 found (best net $-1.48, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Oct 30-$1.48$2.52
$45.50$49.001:2Oct 23-$1.73$1.77
$56.50$58.001:2Oct 26-$0.03$1.47
$53.50$54.001:2Oct 14-$0.18$0.32
$54.00$54.501:2Oct 14-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Nov 27-$0.83$2.17
$59.00$57.001:2Oct 21-$1.23$0.77
$54.50$54.001:2Oct 14-$0.15$0.35
$54.00$53.001:2Oct 26-$0.28$0.72
$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. 138 found (best yield 3.94%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 27$2.130.471.8%3.94%5.74%--31
$54.50Nov 27$2.340.490.9%4.33%5.20%--17
$55.50Nov 27$1.930.432.7%3.57%6.29%--116
$56.00Nov 27$1.750.413.6%3.24%6.89%--100
$56.50Nov 27$1.590.384.6%2.94%7.51%--96
$57.00Nov 27$1.440.355.5%2.67%8.16%245
$57.50Nov 27$1.310.336.4%2.42%8.85%124
$55.00Nov 20$1.950.461.8%3.61%5.40%1710.9K
$58.00Nov 27$1.190.307.3%2.20%9.55%--40
$56.00Nov 20$1.590.403.6%2.94%6.59%403.2K

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 20,256
Total Puts 6,932
Put/Call Ratio 0.34
Net Difference 13,324

Prior's Put/Call Breakdown

Total Calls 18,531
Total Puts 5,086
Put/Call Ratio 0.27
Net Difference 13,445

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