Tour v531
SLV
iShares Silver Trust
$53.93 -0.78%
◀ 10/13 10:10 ▶

Option Volume

Detail
ℹ
Current (10/13 10:10am) 38,445
Calls: 27,757 (72%)
Puts: 10,688 (28%)
Prior (10/12) 31,635
Calls: 23,643 (75%)
Puts: 7,992 (25%)
Current vs Prior +21.53%
Calls: +17.40% (Calls)
Puts: +33.73% (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 -84.76%
Calls: -83.32%
Puts: -87.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:10am) $3.62M
Calls: $2.63M (72%)
Puts: $996.4K (28%)
Prior (10/12) $3.04M
Calls: $2.28M (75%)
Puts: $767.4K (25%)
Current vs Prior +18.95%
Calls: +15.28%
Puts: +29.85%
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 -83.03%
Calls: -76.89%
Puts: -90.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:10am) 0.39
Prior (10/12) 0.34
Current vs Prior +13.91%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -24.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:10am) 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 2.34% | 3.23%3.23% | 4.73%3.23% | 9.53%
Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs Prior -8.65% | -3.65%-3.65% | -1.16%-3.65% | -1.14%
Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%
Current vs 7-Day Avg +1.97% | +3.41%+39.48% | +6.55%-27.40% | -7.70%
Prior 7-Day Eod 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs 7-Day Eod -8.65% | -3.65%-3.65% | -1.16%-3.65% | -1.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.19% | 5.84%
Calls: 6.76% | 5.10%
Puts: 9.62% | 6.58%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -20.87% | +50.13%
Prior 7-Day Avg 7.25% | 5.78%
Calls: 6.89% | 5.42%
Puts: 7.60% | 6.15%
Current vs 7-Day Avg +12.97% | +0.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.63M). Extreme bullish P/C ratio of 0.39 - heavy call buying (27,757 calls vs 10,688 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
10:10BULLISHBULLISHBULLISH
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 427 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 230.730.74$0.741.4%920.37845
$43.50Oct 1610.4010.55$10.481.4%--1.0015
$43.50Oct 1410.3510.50$10.431.4%150.996
$44.00Oct 169.9010.05$9.981.5%--1.0027
$44.00Oct 149.8510.00$9.931.5%361.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 202.242.26$2.250.9%320.493.7K
$53.00Oct 230.710.72$0.721.4%2800.362.1K
$55.00Nov 202.812.85$2.831.4%460.5513.8K
$54.00Nov 132.052.08$2.071.4%870.49230
$64.00Nov 2010.2010.35$10.271.5%--0.891.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 140.070.08$0.0812.5%2810.121.5K
$55.00Oct 140.140.15$0.156.7%1.5K0.202.2K
$54.50Oct 140.250.28$0.2711.1%1.1K0.33871
$54.00Oct 140.440.46$0.454.4%4450.48480
$56.00Oct 160.150.17$0.1612.5%3760.1610.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 140.150.17$0.1612.5%2950.22818
$53.50Oct 140.290.31$0.306.7%6740.361.5K
$54.00Oct 140.490.54$0.529.6%5760.521.7K
$51.00Oct 160.060.07$0.0714.3%980.075.7K
$52.00Oct 160.140.16$0.1513.3%1950.157.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 199.8510.05$9.952.0%--1.0020
$46.00Oct 197.908.05$7.981.9%--1.0046
$46.50Oct 197.407.55$7.482.0%--1.0032
$45.00Oct 309.009.15$9.071.7%--1.0059
$43.50Oct 1610.4010.55$10.481.4%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 143.503.65$3.584.2%41.0030
$58.00Oct 144.004.15$4.083.7%--1.0028
$59.00Oct 145.005.15$5.083.0%51.0032
$59.50Oct 145.505.65$5.582.7%--1.0015
$60.00Oct 146.006.15$6.082.5%--1.0066

Most actively traded options today. High liquidity = easy entry/exit. 358 active (total vol 37.0K, 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 60.480.51$0.506.0%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%6740.361.5K
$54.00Oct 140.490.54$0.529.6%5760.521.7K
$54.00Oct 160.730.78$0.766.6%5600.515.0K
$49.00Oct 300.180.19$0.195.3%4010.102.4K

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 20.8%, max 26.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2739.3%31.0%26.5%74505
$53.50Oct 14Nov 2738.6%30.9%24.8%106426
$54.00Oct 14Nov 2738.5%31.0%24.3%447509
$55.00Oct 14Nov 2740.2%34.6%16.4%1.5K2.2K
$54.50Oct 14Nov 2739.5%34.5%14.3%1.1K888
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2739.3%31.0%26.5%297859
$54.00Oct 14Nov 2738.5%31.0%24.3%5771.7K
$53.50Oct 14Nov 1338.6%32.0%20.3%6771.6K
$55.00Oct 14Nov 2740.2%34.6%16.4%57939
$54.50Oct 14Nov 2739.5%34.5%14.3%1211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 0.54, avg 2.13)

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
$58.00$59.00Nov 20$0.19$0.81$0.1928%4.26$58.19
$59.00$60.00Nov 27$0.17$0.83$0.1726%4.88$59.17
$60.00$61.00Nov 20$0.12$0.88$0.1220%7.33$60.12
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$0.2294%1.27$62.28
$61.00$60.50Oct 30$0.22$0.28$0.2292%1.27$60.78
$54.50$54.00Oct 19$0.27$0.23$0.2760%0.85$54.23
$54.50$54.00Oct 16$0.28$0.22$0.2861%0.79$54.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 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$0.3867%0.32$54.62
$54.50$55.00Oct 16$0.16$0.16$0.3461%0.47$54.66
$54.00$54.50Oct 19$0.22$0.22$0.2851%0.79$54.22
$55.00$55.50Oct 21$0.15$0.15$0.3565%0.43$55.15
$54.50$55.00Oct 19$0.17$0.17$0.3360%0.52$54.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$50.00Oct 26$0.62$0.62$2.3863%0.26$52.38
$53.00$52.00Nov 27$0.42$0.42$0.5858%0.72$52.58
$53.00$52.00Nov 20$0.41$0.41$0.5959%0.69$52.59
$51.00$50.00Nov 20$0.27$0.27$0.7372%0.37$50.73
$52.00$51.00Nov 20$0.33$0.33$0.6766%0.49$51.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.23, cheapest $0.21)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 14Oct 16$0.2339.5%36.5%
$53.50Oct 14Oct 16$0.2438.6%35.9%
$54.00Oct 14Oct 16$0.2638.5%36.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 14Oct 16$0.2139.5%36.5%
$53.50Oct 14Oct 16$0.2338.6%35.9%
$54.00Oct 14Oct 16$0.2438.5%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.80% of stock, avg 6.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 14$0.45$0.52$0.97$53.03$54.971.80%
$53.50Oct 14$0.74$0.30$1.04$52.46$54.541.93%
$54.50Oct 14$0.27$0.83$1.10$53.40$55.602.04%
$53.00Oct 14$1.09$0.16$1.25$51.75$54.252.32%
$55.00Oct 14$0.15$1.21$1.36$53.64$56.362.52%
$54.00Oct 16$0.71$0.76$1.47$52.53$55.472.73%
$53.50Oct 16$0.98$0.53$1.51$51.99$55.012.80%
$54.50Oct 16$0.50$1.04$1.54$52.96$56.042.86%
$52.50Oct 14$1.52$0.08$1.60$50.90$54.102.97%
$53.00Oct 16$1.31$0.36$1.67$51.33$54.673.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.17% of stock, avg 3.36%)

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$0.15$0.04$0.19$51.81$55.19
$56.00$53.00Oct 14$0.05$0.16$0.21$52.79$56.21
$55.00$52.50Oct 14$0.15$0.08$0.23$52.27$55.23
$55.50$53.00Oct 14$0.08$0.16$0.24$52.76$55.74
$56.00$51.50Oct 16$0.16$0.10$0.26$51.24$56.26
$56.00$52.00Oct 16$0.16$0.15$0.31$51.69$56.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.50, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/58Nov 13$0.30$0.2038%1.50$51.70$57.80
52/5256/57Nov 13$0.32$0.1832%1.78$51.68$56.82
50/5158/58Nov 13$0.25$0.2545%1.00$50.75$57.75
50/5058/58Nov 13$0.23$0.2748%0.85$50.27$57.73
51/5258/58Nov 13$0.26$0.2441%1.08$51.24$57.76
50/5158/59Nov 27$0.25$0.2543%1.00$50.75$58.75
51/5256/56Oct 30$0.25$0.2543%1.00$51.25$56.25
51/5256/57Oct 30$0.23$0.2747%0.85$51.27$56.73
50/5156/57Nov 13$0.27$0.2339%1.17$50.73$56.77
52/5256/56Oct 30$0.27$0.2339%1.17$51.73$56.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 14$0.06$0.4430%7.33
$52.00$53.00$54.00Oct 30$0.09$0.9121%10.11
$54.00$54.50$55.00Oct 14$0.06$0.4428%7.33
$54.50$55.00$55.50Oct 14$0.05$0.4521%9.00
$52.00$53.00$54.00Nov 20$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$50.00$51.00Nov 6$0.05$0.9512%19.00
$54.00$54.50$55.00Oct 14$0.07$0.4328%6.14
$53.50$54.00$54.50Oct 16$0.05$0.4521%9.00
$53.00$53.50$54.00Oct 14$0.08$0.4230%5.25
$50.00$51.00$52.00Nov 20$0.06$0.9412%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 $-1.39, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Oct 30-$1.39$2.61
$45.50$49.001:2Oct 23-$1.66$1.84
$56.50$58.001:2Oct 26-$0.01$1.49
$53.50$54.001:2Oct 14-$0.16$0.34
$54.00$54.501:2Oct 14-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Nov 27-$0.89$2.11
$58.00$56.001:2Oct 26-$0.86$1.14
$59.00$57.001:2Oct 21-$1.31$0.69
$54.00$53.501:2Oct 14-$0.08$0.42
$54.00$53.001:2Oct 26-$0.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 3.89%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 27$2.100.462.0%3.89%5.88%531
$54.50Nov 27$2.310.491.1%4.28%5.34%--17
$55.50Nov 27$1.910.432.9%3.54%6.45%1116
$54.00Nov 27$2.530.520.1%4.69%4.82%229
$56.00Nov 27$1.740.403.8%3.23%7.06%1100
$56.50Nov 27$1.570.374.8%2.91%7.68%596
$57.00Nov 27$1.430.355.7%2.65%8.34%245
$57.50Nov 27$1.300.326.6%2.41%9.03%124
$55.00Nov 20$1.930.452.0%3.58%5.56%1810.9K
$58.00Nov 27$1.180.307.5%2.19%9.73%--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 27,757
Total Puts 10,688
Put/Call Ratio 0.39
Net Difference 17,069

Prior's Put/Call Breakdown

Total Calls 23,643
Total Puts 7,992
Put/Call Ratio 0.34
Net Difference 15,651

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