Tour v531
SLV
iShares Silver Trust
$53.92 -0.79%
◀ 10/13 10:05 ▶

Option Volume

Detail
ℹ
Current (10/13 10:05am) 35,691
Calls: 26,071 (73%)
Puts: 9,620 (27%)
Prior (10/12) 29,345
Calls: 22,406 (76%)
Puts: 6,939 (24%)
Current vs Prior +21.63%
Calls: +16.36% (Calls)
Puts: +38.64% (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 -85.85%
Calls: -84.34%
Puts: -88.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:05am) $3.08M
Calls: $2.17M (70%)
Puts: $917.0K (30%)
Prior (10/12) $2.79M
Calls: $2.14M (77%)
Puts: $644.6K (23%)
Current vs Prior +10.63%
Calls: +1.12%
Puts: +42.26%
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 -85.54%
Calls: -80.92%
Puts: -90.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:05am) 0.37
Prior (10/12) 0.31
Current vs Prior +19.15%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -27.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:05am) 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 2.32% | 3.23%3.23% | 4.71%3.23% | 9.51%
Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs Prior -9.35% | -3.63%-3.63% | -1.53%-3.63% | -1.32%
Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%
Current vs 7-Day Avg +1.18% | +3.43%+39.51% | +6.15%-27.39% | -7.86%
Prior 7-Day Eod 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs 7-Day Eod -9.35% | -3.63%-3.63% | -1.53%-3.63% | -1.32%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.25% | 5.18%
Calls: 6.94% | 5.10%
Puts: 7.55% | 5.26%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -29.95% | +33.16%
Prior 7-Day Avg 7.25% | 5.78%
Calls: 6.89% | 5.42%
Puts: 7.60% | 6.15%
Current vs 7-Day Avg +0.00% | -10.42%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.17M). Extreme bullish P/C ratio of 0.37 - heavy call buying (26,071 calls vs 9,620 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
10:05BULLISHBULLISHBULLISH
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 424 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 134.704.75$4.721.1%610.8020
$55.00Nov 131.721.74$1.731.2%20.44140
$54.50Nov 61.651.67$1.661.2%680.47187
$55.50Nov 131.531.55$1.541.3%20.41256
$55.00Nov 61.451.47$1.461.4%1130.435.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 132.052.08$2.071.4%870.49230
$64.00Nov 2010.2010.35$10.271.5%--0.891.6K
$53.00Nov 61.341.36$1.351.5%--0.40789
$64.00Oct 1610.0010.15$10.071.5%--1.00128
$63.00Nov 209.259.40$9.321.6%--0.881.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 140.070.08$0.0812.5%2710.121.5K
$55.00Oct 140.130.15$0.1414.3%9260.202.2K
$54.50Oct 140.250.26$0.263.8%1.1K0.32871
$54.00Oct 140.440.47$0.456.7%4270.47480
$56.50Oct 160.100.12$0.1118.2%730.112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 140.150.17$0.1612.5%2860.22818
$53.50Oct 140.290.31$0.306.7%6540.361.5K
$51.00Oct 160.060.07$0.0714.3%980.075.7K
$54.00Oct 140.510.55$0.537.5%5720.531.7K
$52.00Oct 160.150.16$0.166.3%1900.157.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Oct 1610.3510.50$10.431.4%--1.0015
$44.00Oct 149.8510.00$9.931.5%161.003
$44.50Oct 149.359.50$9.431.6%111.009
$44.00Oct 169.8510.00$9.931.5%--1.0027
$45.00Oct 168.859.00$8.931.7%--1.00289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 143.503.70$3.605.6%41.0030
$58.00Oct 144.004.20$4.104.9%--1.0028
$59.00Oct 145.005.20$5.103.9%51.0032
$59.50Oct 145.505.70$5.603.6%--1.0015
$60.00Oct 146.006.20$6.103.3%--1.0066

Most actively traded options today. High liquidity = easy entry/exit. 349 active (total vol 34.5K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Oct 230.280.30$0.296.9%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 60.480.50$0.494.1%1.7K0.18538
$58.00Oct 230.180.20$0.1910.5%1.6K0.121.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 231.141.17$1.152.6%1.5K0.503.0K
$53.50Oct 140.290.31$0.306.7%6540.361.5K
$54.00Oct 140.510.55$0.537.5%5720.531.7K
$54.00Oct 160.740.78$0.765.3%5330.515.0K
$53.50Oct 230.900.93$0.923.3%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 20.6%, max 26.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 14Nov 2739.2%30.9%26.7%429509
$53.00Oct 14Nov 2738.7%31.0%24.9%73505
$53.50Oct 14Nov 2738.3%30.9%23.8%104426
$55.00Oct 14Nov 2740.1%34.6%15.9%9312.2K
$54.50Oct 14Nov 2739.1%34.5%13.3%1.1K888
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 14Nov 2739.2%30.9%26.7%5731.7K
$53.00Oct 14Nov 2738.7%31.0%24.9%288859
$53.50Oct 14Nov 1338.3%31.8%20.3%6571.6K
$55.00Oct 14Nov 2740.1%34.6%15.9%57939
$54.50Oct 14Nov 2739.1%34.5%13.3%1211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 0.54, avg 2.01)

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$0.35$0.65$0.3545%1.86$55.35
$57.00$58.00Nov 20$0.24$0.76$0.2433%3.17$57.24
$60.00$61.00Nov 20$0.12$0.88$0.1220%7.33$60.12
$56.00$57.00Nov 20$0.30$0.70$0.3039%2.33$56.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Nov 6$0.65$0.35$0.6592%0.54$62.35
$62.50$62.00Oct 30$0.22$0.28$0.2292%1.27$62.28
$61.00$60.50Oct 30$0.22$0.28$0.2290%1.27$60.78
$55.50$55.00Oct 30$0.28$0.22$0.2864%0.79$55.22
$48.00$47.00Nov 20$0.10$0.90$0.1013%9.00$47.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.26, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.50$55.00Oct 14$0.12$0.12$0.3868%0.32$54.62
$54.00$54.50Oct 14$0.19$0.19$0.3152%0.61$54.19
$54.50$55.00Oct 19$0.17$0.17$0.3360%0.52$54.67
$54.00$54.50Oct 16$0.21$0.21$0.2951%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
$52.00$51.00Nov 27$0.35$0.35$0.6565%0.54$51.65
$53.00$52.00Nov 20$0.41$0.41$0.5958%0.69$52.59
$53.00$52.00Nov 27$0.41$0.41$0.5958%0.69$52.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.24, cheapest $0.23)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 14Oct 16$0.2539.2%36.4%
$53.50Oct 14Oct 16$0.2638.3%35.7%
$54.50Oct 14Oct 16$0.2339.1%36.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 14Oct 16$0.2339.2%36.4%
$53.50Oct 14Oct 16$0.2338.3%35.7%
$54.50Oct 14Oct 16$0.2139.1%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.82% of stock, avg 6.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 14$0.45$0.53$0.98$53.02$54.981.82%
$53.50Oct 14$0.72$0.30$1.02$52.48$54.521.89%
$54.50Oct 14$0.26$0.84$1.10$53.40$55.602.04%
$53.00Oct 14$1.09$0.16$1.25$51.75$54.252.32%
$55.00Oct 14$0.14$1.22$1.36$53.64$56.362.52%
$54.00Oct 16$0.70$0.76$1.46$52.54$55.462.71%
$53.50Oct 16$0.98$0.53$1.51$51.99$55.012.80%
$54.50Oct 16$0.49$1.05$1.54$52.96$56.042.86%
$52.50Oct 14$1.51$0.08$1.59$50.91$54.092.95%
$53.00Oct 16$1.30$0.36$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 0.17% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Oct 14$0.05$0.04$0.09$51.91$56.09
$55.50$52.00Oct 14$0.08$0.04$0.12$51.88$55.62
$56.00$52.50Oct 14$0.05$0.08$0.13$52.37$56.13
$55.50$52.50Oct 14$0.08$0.08$0.16$52.34$55.66
$55.00$52.00Oct 14$0.14$0.04$0.18$51.82$55.18
$55.00$52.50Oct 14$0.14$0.08$0.22$52.28$55.22
$56.00$53.00Oct 14$0.05$0.16$0.21$52.79$56.21
$55.50$53.00Oct 14$0.08$0.16$0.24$52.76$55.74
$56.00$51.50Oct 16$0.17$0.10$0.27$51.23$56.27
$58.50$49.00Oct 26$0.19$0.09$0.28$48.72$58.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.27, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5158/58Nov 27$0.28$0.2239%1.27$50.72$57.78
50/5058/58Nov 27$0.25$0.2544%1.00$49.75$57.75
52/5258/58Nov 13$0.28$0.2238%1.27$51.72$57.78
50/5058/58Nov 27$0.26$0.2442%1.08$50.24$57.76
51/5256/56Oct 30$0.25$0.2544%1.00$51.25$56.25
51/5256/57Oct 30$0.23$0.2747%0.85$51.27$56.73
52/5256/56Oct 30$0.27$0.2339%1.17$51.73$56.27
52/5256/57Oct 30$0.25$0.2543%1.00$51.75$56.75
52/5257/58Nov 13$0.29$0.2135%1.38$51.71$57.29
50/5158/58Nov 27$0.26$0.2441%1.08$50.74$58.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 14$0.08$0.4232%5.25
$54.00$54.50$55.00Oct 14$0.07$0.4328%6.14
$52.00$53.00$54.00Oct 30$0.11$0.8921%8.09
$51.00$52.00$53.00Nov 20$0.07$0.9314%13.29
$53.50$54.00$54.50Oct 19$0.05$0.4518%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 14$0.08$0.4232%5.25
$49.00$50.00$51.00Nov 6$0.05$0.9511%19.00
$54.00$54.50$55.00Oct 14$0.07$0.4328%6.14
$51.00$52.00$53.00Nov 27$0.06$0.9413%15.67
$52.50$53.00$53.50Oct 14$0.06$0.4424%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. 188 found (best net $-1.31, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Oct 30-$1.31$2.69
$45.50$49.001:2Oct 23-$1.68$1.82
$56.50$58.001:2Oct 26-$0.02$1.48
$54.00$54.501:2Oct 14-$0.07$0.43
$53.50$54.001:2Oct 14-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Nov 27-$0.95$2.05
$58.00$56.001:2Oct 26-$0.86$1.14
$59.00$57.001:2Oct 21-$1.35$0.65
$54.00$53.501:2Oct 14-$0.07$0.43
$54.00$53.001:2Oct 26-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.88%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 27$2.090.462.0%3.88%5.88%531
$54.50Nov 27$2.290.491.1%4.25%5.32%--17
$55.50Nov 27$1.890.432.9%3.51%6.44%1116
$54.00Nov 27$2.520.510.1%4.67%4.82%229
$56.00Nov 27$1.720.403.9%3.19%7.05%1100
$56.50Nov 27$1.570.374.8%2.91%7.70%596
$57.00Nov 27$1.420.355.7%2.63%8.35%245
$57.50Nov 27$1.290.326.6%2.39%9.03%124
$55.00Nov 20$1.930.452.0%3.58%5.58%1810.9K
$58.00Nov 27$1.170.307.6%2.17%9.74%--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 26,071
Total Puts 9,620
Put/Call Ratio 0.37
Net Difference 16,451

Prior's Put/Call Breakdown

Total Calls 22,406
Total Puts 6,939
Put/Call Ratio 0.31
Net Difference 15,467

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