Tour v531
SLV
iShares Silver Trust
$53.93 -0.78%
◀ 10/13 10:15 ▶

Option Volume

Detail
ℹ
Current (10/13 10:15am) 45,433
Calls: 33,955 (75%)
Puts: 11,478 (25%)
Prior (10/12) 33,783
Calls: 25,302 (75%)
Puts: 8,481 (25%)
Current vs Prior +34.48%
Calls: +34.20% (Calls)
Puts: +35.34% (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 -81.99%
Calls: -79.60%
Puts: -86.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:15am) $4.19M
Calls: $3.13M (75%)
Puts: $1.06M (25%)
Prior (10/12) $3.30M
Calls: $2.37M (72%)
Puts: $931.7K (28%)
Current vs Prior +26.98%
Calls: +32.38%
Puts: +13.28%
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 -80.38%
Calls: -72.43%
Puts: -89.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:15am) 0.34
Prior (10/12) 0.34
Current vs Prior +0.85%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -33.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:15am) 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% | 4.71%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% | -1.55%-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% | +6.13%-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% | -1.55%-3.65% | -1.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.57% | 5.18%
Calls: 5.48% | 5.10%
Puts: 5.66% | 5.26%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -46.18% | +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 -23.17% | -10.42%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($3.13M). Extreme bullish P/C ratio of 0.34 - heavy call buying (33,955 calls vs 11,478 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
10:15BULLISHBULLISHBULLISH
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 430 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 201.581.60$1.591.3%430.393.2K
$55.00Oct 230.730.74$0.741.4%950.37845
$55.00Nov 61.441.46$1.451.4%1150.435.6K
$43.50Oct 1410.3510.50$10.431.4%220.996
$44.00Oct 149.8510.00$9.931.5%491.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Nov 61.561.58$1.571.3%1540.45506
$64.00Nov 2010.2010.35$10.271.5%--0.891.6K
$52.50Nov 131.351.37$1.361.5%20.37147
$64.00Oct 1610.0010.15$10.071.5%--1.00128
$64.00Oct 2310.0010.15$10.071.5%--0.9830

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 140.070.08$0.0812.5%2820.121.5K
$55.00Oct 140.140.15$0.156.7%1.5K0.202.2K
$54.50Oct 140.250.28$0.2711.1%1.2K0.33871
$54.00Oct 140.450.47$0.464.3%5580.48480
$56.50Oct 160.110.12$0.128.3%850.122.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 140.150.17$0.1612.5%3190.22818
$53.50Oct 140.300.31$0.313.2%7570.361.5K
$51.00Oct 160.060.07$0.0714.3%1020.075.7K
$52.00Oct 160.140.16$0.1513.3%2040.157.8K
$54.00Oct 140.510.54$0.535.7%5780.521.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 199.8510.05$9.952.0%--1.0020
$46.00Oct 197.858.05$7.952.5%--1.0046
$46.50Oct 197.407.55$7.482.0%--1.0032
$45.50Oct 218.408.55$8.481.8%961.00--
$46.00Oct 217.908.05$7.981.9%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 143.503.70$3.605.6%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. 367 active (total vol 43.7K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 140.040.05$0.0520.0%5.1K0.073.8K
$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 60.480.50$0.494.1%1.7K0.18538
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 231.141.17$1.152.6%1.5K0.503.0K
$53.50Oct 140.300.31$0.313.2%7570.361.5K
$54.00Oct 140.510.54$0.535.7%5780.521.7K
$54.00Oct 160.740.78$0.765.3%5640.515.0K
$49.00Oct 300.170.19$0.1811.1%4010.092.4K

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 21.9%, max 27.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 14Nov 2739.3%31.0%27.1%560509
$53.00Oct 14Nov 2739.3%31.0%27.0%78505
$53.50Oct 14Nov 2739.0%31.0%26.1%114426
$55.00Oct 14Nov 2740.3%34.6%16.6%1.6K2.2K
$54.50Oct 14Nov 2739.5%34.5%14.5%1.2K888
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 14Nov 2739.3%31.0%27.1%5791.7K
$53.00Oct 14Nov 2739.3%31.0%27.0%321859
$53.50Oct 14Nov 1339.0%31.9%22.5%7601.6K
$55.00Oct 14Nov 2740.3%34.6%16.6%58939
$54.50Oct 14Nov 2739.5%34.5%14.5%1241.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 0.54, avg 2.15)

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
$56.00$57.00Nov 20$0.29$0.71$0.2939%2.45$56.29
$59.00$60.00Nov 20$0.15$0.85$0.1524%5.67$59.15
$58.00$59.00Nov 20$0.19$0.81$0.1928%4.26$58.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Nov 6$0.65$0.35$0.6592%0.54$62.35
$61.00$60.50Oct 30$0.20$0.30$0.2092%1.50$60.80
$62.50$62.00Oct 30$0.22$0.28$0.2294%1.27$62.28
$56.00$55.50Oct 30$0.33$0.17$0.3368%0.52$55.67
$54.00$53.50Oct 23$0.23$0.27$0.2350%1.17$53.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.22, 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
$54.00$54.50Oct 14$0.19$0.19$0.3152%0.61$54.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.50$50.00Oct 26$0.45$0.45$2.0570%0.22$52.05
$53.00$52.00Nov 20$0.41$0.41$0.5959%0.69$52.59
$52.00$51.00Nov 6$0.30$0.30$0.7068%0.43$51.70
$53.00$52.00Nov 27$0.41$0.41$0.5958%0.69$52.59
$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 $0.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2539.0%35.8%
$54.50Oct 14Oct 16$0.2339.5%36.6%
$54.00Oct 14Oct 16$0.2539.3%36.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2239.0%35.8%
$54.50Oct 14Oct 16$0.2139.5%36.6%
$54.00Oct 14Oct 16$0.2339.3%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 1.84% of stock, avg 6.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 14$0.46$0.53$0.99$53.01$54.991.84%
$53.50Oct 14$0.73$0.31$1.04$52.46$54.541.93%
$54.50Oct 14$0.27$0.84$1.11$53.39$55.612.06%
$53.00Oct 14$1.09$0.16$1.25$51.75$54.252.32%
$55.00Oct 14$0.15$1.22$1.37$53.63$56.372.54%
$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$1.05$1.55$52.95$56.052.87%
$52.50Oct 14$1.52$0.08$1.60$50.90$54.102.97%
$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. 275 found (cheapest 0.19% of stock, avg 3.32%)

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$0.08$0.05$0.13$51.87$55.63
$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$0.05$0.20$51.80$55.20
$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$0.17$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 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5056/57Nov 13$0.26$0.2442%1.08$50.24$56.76
52/5256/57Nov 13$0.31$0.1932%1.63$51.69$56.81
50/5058/59Nov 27$0.24$0.2646%0.92$50.26$58.74
50/5058/58Nov 27$0.26$0.2442%1.08$50.24$57.76
50/5058/58Nov 27$0.25$0.2544%1.00$50.25$58.25
50/5057/58Nov 13$0.24$0.2645%0.92$50.26$57.24
50/5158/59Nov 27$0.25$0.2543%1.00$50.75$58.75
52/5256/57Oct 30$0.25$0.2543%1.00$51.75$56.75
50/5156/57Nov 13$0.27$0.2339%1.17$50.73$56.77
52/5257/58Nov 13$0.29$0.2135%1.38$51.71$57.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 14$0.08$0.4231%5.25
$54.00$54.50$55.00Oct 14$0.07$0.4328%6.14
$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
$54.00$54.50$55.00Oct 16$0.05$0.4520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 14$0.07$0.4330%6.14
$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
$53.50$54.00$54.50Oct 14$0.09$0.4131%4.56
$52.50$53.00$53.50Oct 16$0.05$0.4518%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. 191 found (best net $-1.41, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Oct 30-$1.41$2.59
$45.50$49.001:2Oct 23-$1.68$1.82
$56.50$58.001:2Oct 26-$0.01$1.49
$54.00$54.501:2Oct 14-$0.08$0.42
$53.50$54.001:2Oct 14-$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Nov 27-$0.91$2.09
$58.00$56.001:2Oct 26-$0.83$1.17
$59.00$57.001:2Oct 21-$1.37$0.63
$54.00$53.501:2Oct 14-$0.09$0.41
$54.00$53.001:2Oct 26-$0.33$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 3.88%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 27$2.090.462.0%3.88%5.86%531
$55.50Nov 27$1.910.432.9%3.54%6.45%1116
$54.50Nov 27$2.300.491.1%4.26%5.32%--17
$54.00Nov 27$2.530.520.1%4.69%4.82%229
$56.00Nov 27$1.730.403.8%3.21%7.05%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%3210.9K
$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 33,955
Total Puts 11,478
Put/Call Ratio 0.34
Net Difference 22,477

Prior's Put/Call Breakdown

Total Calls 25,302
Total Puts 8,481
Put/Call Ratio 0.34
Net Difference 16,821

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