Tour v531
SLV
iShares Silver Trust
$53.90 -0.83%
◀ 10/13 10:00 ▶

Option Volume

Detail
ℹ
Current (10/13 10:00am) 32,924
Calls: 24,135 (73%)
Puts: 8,789 (27%)
Prior (10/12) 26,550
Calls: 20,678 (78%)
Puts: 5,872 (22%)
Current vs Prior +24.01%
Calls: +16.72% (Calls)
Puts: +49.68% (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 -86.95%
Calls: -85.50%
Puts: -89.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:00am) $2.56M
Calls: $1.69M (66%)
Puts: $867.4K (34%)
Prior (10/12) $2.50M
Calls: $2.00M (80%)
Puts: $497.6K (20%)
Current vs Prior +2.33%
Calls: -15.56%
Puts: +74.33%
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 -88.01%
Calls: -85.11%
Puts: -91.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:00am) 0.36
Prior (10/12) 0.28
Current vs Prior +28.24%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -28.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:00am) 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 2.30% | 3.25%3.25% | 4.71%3.25% | 9.50%
Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs Prior -10.05% | -3.04%-3.04% | -1.49%-3.04% | -1.47%
Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%
Current vs 7-Day Avg +0.40% | +4.06%+40.37% | +6.19%-26.94% | -8.01%
Prior 7-Day Eod 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs 7-Day Eod -10.05% | -3.04%-3.04% | -1.49%-3.04% | -1.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.00% | 4.62%
Calls: 8.45% | 4.12%
Puts: 7.55% | 5.13%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -22.71% | +18.77%
Prior 7-Day Avg 7.25% | 5.78%
Calls: 6.89% | 5.42%
Puts: 7.60% | 6.15%
Current vs 7-Day Avg +10.34% | -20.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.69M). Extreme bullish P/C ratio of 0.36 - heavy call buying (24,135 calls vs 8,789 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
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 425 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 61.101.11$1.110.9%630.35803
$55.50Nov 131.521.54$1.531.3%20.41256
$43.50Oct 1610.3510.50$10.431.4%--1.0015
$44.00Oct 169.8510.00$9.931.5%--1.0027
$44.00Oct 199.8510.00$9.931.5%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 131.571.59$1.581.3%2010.41135
$54.00Nov 132.062.09$2.081.4%140.49230
$64.00Oct 1610.0510.20$10.131.5%--1.00128
$64.00Oct 2310.0510.20$10.131.5%--0.9830
$63.50Oct 239.559.70$9.631.6%--0.9816

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 140.130.14$0.147.1%7570.202.2K
$54.50Oct 140.240.26$0.258.0%9660.32871
$54.00Oct 140.430.46$0.456.7%3830.47480
$56.50Oct 160.100.12$0.1118.2%710.112.2K
$56.00Oct 160.150.17$0.1612.5%3530.1510.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 140.080.09$0.0911.1%700.13288
$53.00Oct 140.170.18$0.185.6%2020.23818
$53.50Oct 140.310.32$0.323.1%5710.371.5K
$51.00Oct 160.060.07$0.0714.3%780.075.7K
$54.00Oct 140.510.55$0.537.5%5250.531.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 199.8510.00$9.931.5%--1.0020
$46.00Oct 197.858.00$7.931.9%--1.0046
$46.50Oct 197.357.50$7.432.0%--1.0032
$45.50Oct 218.358.55$8.452.4%171.00--
$46.00Oct 217.858.05$7.952.5%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 143.553.70$3.634.1%41.0030
$58.00Oct 144.054.20$4.133.6%--1.0028
$59.00Oct 145.055.20$5.132.9%51.0032
$59.50Oct 145.555.70$5.632.7%--1.0015
$60.00Oct 146.056.20$6.132.4%--1.0066

Most actively traded options today. High liquidity = easy entry/exit. 338 active (total vol 31.8K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Oct 230.280.30$0.296.9%3.2K0.173.9K
$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 60.480.50$0.494.1%1.7K0.18538
$58.00Oct 230.180.20$0.1910.5%1.6K0.121.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 231.161.18$1.171.7%1.5K0.513.0K
$53.50Oct 140.310.32$0.323.1%5710.371.5K
$54.00Oct 140.510.55$0.537.5%5250.531.7K
$54.00Oct 160.760.80$0.785.1%5040.525.0K
$53.50Oct 230.900.94$0.924.3%3480.43418

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 21.7%, max 30.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2740.1%30.9%30.1%72505
$53.50Oct 14Nov 2739.4%30.9%27.6%103426
$54.00Oct 14Nov 2738.5%30.8%25.0%385509
$55.00Oct 14Nov 2739.6%34.4%15.0%7572.2K
$54.50Oct 14Nov 2738.8%34.3%12.9%966888
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2740.1%30.9%30.1%204859
$54.00Oct 14Nov 2738.5%30.8%25.0%5261.7K
$53.50Oct 14Nov 1339.4%31.9%23.4%5741.6K
$55.00Oct 14Nov 2739.6%34.4%15.0%57939
$54.50Oct 14Nov 2738.8%34.3%12.9%1201.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 0.61, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.50$55.00Nov 27$0.16$0.34$0.1649%2.13$54.66
$58.00$59.00Nov 20$0.18$0.82$0.1828%4.56$58.18
$59.00$60.00Nov 27$0.16$0.84$0.1626%5.25$59.16
$60.00$61.00Nov 27$0.13$0.87$0.1322%6.69$60.13
$55.00$56.00Nov 20$0.35$0.65$0.3545%1.86$55.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Nov 6$0.62$0.38$0.6292%0.61$62.38
$62.50$62.00Oct 30$0.22$0.28$0.2294%1.27$62.28
$61.00$60.50Oct 30$0.22$0.28$0.2292%1.27$60.78
$55.50$55.00Oct 30$0.28$0.22$0.2864%0.79$55.22
$56.50$56.00Oct 30$0.33$0.17$0.3372%0.52$56.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.26, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 14$0.20$0.20$0.3053%0.67$54.20
$54.50$55.00Oct 19$0.17$0.17$0.3360%0.52$54.67
$54.50$55.00Oct 14$0.11$0.11$0.3968%0.28$54.61
$54.00$54.50Oct 16$0.21$0.21$0.2952%0.72$54.21
$55.00$55.50Oct 16$0.11$0.11$0.3971%0.28$55.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$50.00Oct 26$0.61$0.61$2.3963%0.26$52.39
$52.00$51.00Nov 20$0.34$0.34$0.6666%0.52$51.66
$53.00$52.00Nov 27$0.42$0.42$0.5858%0.72$52.58
$53.00$52.00Nov 20$0.41$0.41$0.5958%0.69$52.59
$52.00$51.00Nov 27$0.34$0.34$0.6665%0.52$51.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.24, cheapest $0.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2639.4%35.8%
$54.00Oct 14Oct 16$0.2538.5%36.6%
$54.50Oct 14Oct 16$0.2438.8%37.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2239.4%35.8%
$54.00Oct 14Oct 16$0.2538.5%36.6%
$54.50Oct 14Oct 16$0.2138.8%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.82% of stock, avg 6.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 14$0.45$0.53$0.98$53.02$54.981.82%
$53.50Oct 14$0.71$0.32$1.03$52.47$54.531.91%
$54.50Oct 14$0.25$0.86$1.11$53.39$55.612.06%
$53.00Oct 14$1.07$0.18$1.25$51.75$54.252.32%
$55.00Oct 14$0.14$1.23$1.37$53.63$56.372.54%
$54.00Oct 16$0.70$0.78$1.48$52.52$55.482.75%
$53.50Oct 16$0.97$0.54$1.51$51.99$55.012.80%
$54.50Oct 16$0.49$1.07$1.56$52.94$56.062.89%
$52.50Oct 14$1.49$0.09$1.58$50.92$54.082.93%
$53.00Oct 16$1.29$0.37$1.66$51.34$54.663.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.19% of stock, avg 3.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Oct 14$0.05$0.05$0.10$51.90$56.10
$55.50$52.00Oct 14$0.07$0.05$0.12$51.88$55.62
$56.00$52.50Oct 14$0.05$0.09$0.14$52.36$56.14
$55.50$52.50Oct 14$0.07$0.09$0.16$52.34$55.66
$55.00$52.00Oct 14$0.14$0.05$0.19$51.81$55.19
$55.00$52.50Oct 14$0.14$0.09$0.23$52.27$55.23
$56.00$51.50Oct 16$0.16$0.10$0.26$51.24$56.26
$56.00$53.00Oct 14$0.05$0.18$0.23$52.77$56.23
$55.50$53.00Oct 14$0.07$0.18$0.25$52.75$55.75
$58.50$49.00Oct 26$0.18$0.09$0.27$48.73$58.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5256/57Oct 30$0.28$0.2238%1.27$52.22$56.78
50/5156/57Oct 30$0.21$0.2952%0.72$50.79$56.71
50/5158/59Nov 27$0.25$0.2544%1.00$50.75$58.75
50/5058/59Nov 27$0.22$0.2849%0.79$49.78$58.72
50/5158/58Nov 27$0.26$0.2441%1.08$50.74$58.26
52/5256/57Oct 30$0.25$0.2543%1.00$51.75$56.75
50/5158/58Nov 27$0.27$0.2339%1.17$50.73$57.77
51/5257/58Nov 13$0.27$0.2339%1.17$51.23$57.27
50/5058/58Nov 27$0.23$0.2747%0.85$49.77$58.23
50/5058/58Nov 27$0.24$0.2644%0.92$49.76$57.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 14$0.06$0.4431%7.33
$52.00$53.00$54.00Nov 20$0.06$0.9414%15.67
$53.00$53.50$54.00Oct 16$0.05$0.4521%9.00
$52.50$53.00$53.50Oct 14$0.06$0.4424%7.33
$51.00$52.00$53.00Nov 20$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.50$53.00$53.50Oct 14$0.05$0.4524%9.00
$53.00$53.50$54.00Oct 14$0.07$0.4330%6.14
$53.50$54.00$54.50Oct 16$0.05$0.4521%9.00
$51.00$52.00$53.00Nov 20$0.07$0.9314%13.29
$53.00$53.50$54.00Oct 19$0.05$0.4519%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. 186 found (best net $-1.34, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Oct 30-$1.34$2.66
$45.50$49.001:2Oct 23-$1.58$1.92
$56.50$58.001:2Oct 26-$0.03$1.47
$53.50$54.001:2Oct 14-$0.19$0.31
$55.00$56.001:2Oct 26-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Nov 27-$0.93$2.07
$58.00$56.001:2Oct 26-$0.82$1.18
$59.00$57.001:2Oct 21-$1.41$0.59
$54.00$53.001:2Oct 26-$0.31$0.69
$54.50$54.001:2Oct 14-$0.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.84%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 27$2.070.462.0%3.84%5.88%--31
$55.50Nov 27$1.890.433.0%3.51%6.47%1116
$56.00Nov 27$1.710.403.9%3.17%7.07%1100
$56.50Nov 27$1.550.374.8%2.88%7.70%--96
$54.50Nov 27$2.180.491.1%4.04%5.16%--17
$57.00Nov 27$1.410.345.8%2.62%8.37%245
$54.00Nov 27$2.410.510.2%4.47%4.66%229
$57.50Nov 27$1.280.326.7%2.37%9.05%124
$55.00Nov 20$1.910.452.0%3.54%5.58%1710.9K
$58.00Nov 27$1.160.307.6%2.15%9.76%--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 24,135
Total Puts 8,789
Put/Call Ratio 0.36
Net Difference 15,346

Prior's Put/Call Breakdown

Total Calls 20,678
Total Puts 5,872
Put/Call Ratio 0.28
Net Difference 14,806

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