Tour v531
SLV
iShares Silver Trust
$53.75 -1.10%
◀ 10/13 10:20 ▶

Option Volume

Detail
ℹ
Current (10/13 10:20am) 49,117
Calls: 35,388 (72%)
Puts: 13,729 (28%)
Prior (10/12) 37,719
Calls: 27,911 (74%)
Puts: 9,808 (26%)
Current vs Prior +30.22%
Calls: +26.79% (Calls)
Puts: +39.98% (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 -80.53%
Calls: -78.74%
Puts: -84.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:20am) $4.70M
Calls: $3.46M (74%)
Puts: $1.24M (26%)
Prior (10/12) $3.68M
Calls: $2.60M (71%)
Puts: $1.07M (29%)
Current vs Prior +27.89%
Calls: +32.78%
Puts: +16.00%
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 -77.97%
Calls: -69.55%
Puts: -87.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:20am) 0.39
Prior (10/12) 0.35
Current vs Prior +10.40%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -24.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:20am) 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 2.38% | 3.26%3.26% | 4.74%3.26% | 9.53%
Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs Prior -6.89% | -2.77%-2.77% | -0.83%-2.77% | -1.20%
Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%
Current vs 7-Day Avg +3.93% | +4.35%+40.75% | +6.91%-26.74% | -7.75%
Prior 7-Day Eod 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs 7-Day Eod -6.89% | -2.77%-2.77% | -0.83%-2.77% | -1.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.82% | 4.55%
Calls: 7.69% | 5.62%
Puts: 7.94% | 3.49%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -24.44% | +16.97%
Prior 7-Day Avg 7.25% | 5.78%
Calls: 6.89% | 5.42%
Puts: 7.60% | 6.15%
Current vs 7-Day Avg +7.86% | -21.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.46M). Extreme bullish P/C ratio of 0.39 - heavy call buying (35,388 calls vs 13,729 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
10:20BULLISHBULLISHBULLISH
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 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 2010.9511.10$11.021.4%--0.9640
$43.00Oct 1610.7010.85$10.771.4%--1.0016
$43.50Oct 1610.2010.35$10.271.5%--1.0015
$44.00Oct 169.709.85$9.771.5%--1.0027
$44.00Oct 199.709.85$9.771.5%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 201.401.42$1.411.4%3970.354.1K
$64.00Nov 2010.3510.50$10.431.4%--0.881.6K
$64.00Oct 1610.1510.30$10.231.5%--1.00128
$63.00Nov 209.409.55$9.481.6%--0.871.8K
$54.00Nov 202.312.35$2.331.7%320.493.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 140.120.14$0.1315.4%1.6K0.182.2K
$55.50Oct 140.070.08$0.0812.5%2980.111.5K
$54.50Oct 140.210.23$0.229.1%1.2K0.28871
$54.00Oct 140.370.40$0.397.7%6970.43480
$56.50Oct 160.100.12$0.1118.2%850.112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 140.050.06$0.0616.7%2930.09386
$52.50Oct 140.100.11$0.119.1%900.16288
$53.00Oct 140.200.22$0.219.5%6420.27818
$53.50Oct 140.370.38$0.382.6%8010.411.5K
$51.50Oct 160.100.12$0.1118.2%210.121.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 199.709.85$9.771.5%--1.0020
$46.00Oct 197.707.85$7.781.9%--1.0046
$46.50Oct 197.207.40$7.302.7%--1.0032
$45.00Oct 308.808.95$8.881.7%--1.0059
$43.00Oct 1610.7010.85$10.771.4%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 143.703.85$3.784.0%41.0030
$58.00Oct 144.154.35$4.254.7%--1.0028
$59.00Oct 145.155.35$5.253.8%51.0032
$59.50Oct 145.655.85$5.753.5%--1.0015
$60.00Oct 146.156.35$6.253.2%--1.0066

Most actively traded options today. High liquidity = easy entry/exit. 388 active (total vol 47.3K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 140.040.05$0.0520.0%5.1K0.073.8K
$57.00Oct 230.270.29$0.287.1%3.2K0.173.9K
$60.00Oct 300.210.22$0.224.5%2.6K0.107.9K
$60.00Oct 160.020.03$0.0333.3%2.0K0.0255.8K
$59.00Nov 60.460.48$0.474.3%1.7K0.18538
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 231.201.26$1.234.9%1.5K0.523.0K
$49.00Oct 300.190.21$0.2010.0%1.4K0.102.4K
$53.50Oct 140.370.38$0.382.6%8010.411.5K
$53.00Oct 140.200.22$0.219.5%6420.27818
$54.00Oct 140.600.65$0.637.9%6010.571.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 23.4%, max 30.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2740.2%30.9%30.0%82505
$52.50Oct 14Nov 1341.2%32.0%28.9%1496
$53.50Oct 14Nov 2739.9%31.0%28.7%126426
$55.00Oct 14Nov 2742.4%34.8%22.1%1.6K2.2K
$54.50Oct 14Nov 2740.2%34.5%16.5%1.2K888
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2740.2%30.9%30.0%644859
$52.50Oct 14Nov 1341.2%32.0%28.9%92435
$53.50Oct 14Nov 2739.9%31.0%28.7%8021.5K
$55.00Oct 14Nov 2742.4%34.8%22.1%63939
$54.50Oct 14Nov 2740.2%34.5%16.5%1361.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.00, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$62.00Nov 27$0.10$0.90$0.1019%9.00$61.10
$59.00$60.00Nov 27$0.16$0.84$0.1625%5.25$59.16
$56.00$57.00Nov 20$0.28$0.72$0.2838%2.57$56.28
$60.00$61.00Nov 27$0.13$0.87$0.1322%6.69$60.13
$57.00$58.00Nov 20$0.23$0.77$0.2333%3.35$57.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Nov 6$0.50$0.50$0.5092%1.00$62.50
$62.50$62.00Oct 30$0.22$0.28$0.2294%1.27$62.28
$54.50$54.00Oct 14$0.32$0.18$0.3272%0.56$54.18
$54.00$53.50Oct 23$0.23$0.27$0.2352%1.17$53.77
$54.50$54.00Oct 16$0.29$0.21$0.2965%0.72$54.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.24, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 14$0.17$0.17$0.3357%0.52$54.17
$55.00$55.50Oct 19$0.12$0.12$0.3871%0.32$55.12
$54.00$54.50Oct 21$0.21$0.21$0.2953%0.72$54.21
$54.00$54.50Oct 19$0.20$0.20$0.3054%0.67$54.20
$54.50$55.00Oct 16$0.14$0.14$0.3664%0.39$54.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.50$50.00Oct 26$0.49$0.49$2.0168%0.24$52.01
$52.00$51.00Nov 20$0.35$0.35$0.6564%0.54$51.65
$52.00$51.00Nov 27$0.36$0.36$0.6464%0.56$51.64
$53.00$52.00Nov 20$0.42$0.42$0.5858%0.72$52.58
$53.00$52.00Nov 27$0.42$0.42$0.5857%0.72$52.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.23, cheapest $0.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2439.9%36.2%
$54.00Oct 14Oct 16$0.2439.6%36.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2339.9%36.2%
$54.00Oct 14Oct 16$0.2339.6%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.90% of stock, avg 7.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 14$0.39$0.63$1.02$52.98$55.021.90%
$53.50Oct 14$0.65$0.38$1.03$52.47$54.531.92%
$54.50Oct 14$0.22$0.95$1.17$53.33$55.672.18%
$53.00Oct 14$0.98$0.21$1.19$51.81$54.192.21%
$52.50Oct 14$1.37$0.11$1.48$51.02$53.982.75%
$55.00Oct 14$0.13$1.36$1.49$53.51$56.492.77%
$54.00Oct 16$0.63$0.86$1.49$52.51$55.492.77%
$53.50Oct 16$0.89$0.61$1.50$52.00$55.002.79%
$53.00Oct 16$1.19$0.41$1.60$51.40$54.602.98%
$54.50Oct 16$0.45$1.15$1.60$52.90$56.102.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Oct 14$0.05$0.06$0.11$51.89$56.11
$55.50$52.00Oct 14$0.08$0.06$0.14$51.86$55.64
$56.00$52.50Oct 14$0.05$0.11$0.16$52.34$56.16
$55.50$52.50Oct 14$0.08$0.11$0.19$52.31$55.69
$55.00$52.00Oct 14$0.13$0.06$0.19$51.81$55.19
$55.00$52.50Oct 14$0.13$0.11$0.24$52.26$55.24
$56.00$51.50Oct 16$0.16$0.11$0.27$51.23$56.27
$56.00$53.00Oct 14$0.05$0.21$0.26$52.74$56.26
$55.50$53.00Oct 14$0.08$0.21$0.29$52.71$55.79
$58.00$49.00Oct 26$0.22$0.10$0.32$48.68$58.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 0.79, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
49/5058/59Nov 27$0.22$0.2851%0.79$49.28$58.72
49/5057/58Nov 27$0.25$0.2544%1.00$49.25$57.25
49/5058/58Nov 27$0.23$0.2747%0.85$49.27$57.73
50/5158/59Nov 27$0.25$0.2543%1.00$50.75$58.75
50/5058/59Nov 27$0.22$0.2849%0.79$49.78$58.72
50/5056/57Nov 13$0.25$0.2542%1.00$50.25$56.75
50/5157/58Nov 27$0.28$0.2236%1.27$50.72$57.28
50/5058/58Nov 13$0.22$0.2848%0.79$50.28$57.72
52/5256/57Nov 13$0.30$0.2032%1.50$51.70$56.80
50/5058/59Nov 27$0.23$0.2746%0.85$50.27$58.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 14$0.07$0.4330%6.14
$52.50$53.00$53.50Oct 14$0.06$0.4425%7.33
$54.00$55.00$56.00Oct 26$0.12$0.8822%7.33
$52.00$53.00$54.00Oct 30$0.11$0.8921%8.09
$52.00$53.00$54.00Nov 20$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 14$0.07$0.4330%6.14
$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
$53.00$53.50$54.00Oct 14$0.08$0.4230%5.25
$51.00$52.00$53.00Nov 20$0.07$0.9314%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-1.28, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Oct 30-$1.28$2.72
$45.50$49.001:2Oct 23-$1.54$1.96
$46.50$49.001:2Oct 19-$2.30$0.20
$56.50$58.001:2Oct 26-$0.04$1.46
$53.50$54.001:2Oct 14-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Nov 27-$0.95$2.05
$58.00$56.001:2Oct 26-$0.96$1.04
$59.00$57.001:2Oct 21-$1.50$0.50
$54.00$53.501:2Oct 14-$0.13$0.37
$51.00$50.001:2Oct 21$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 3.78%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 27$2.030.452.3%3.78%6.10%831
$54.50Nov 27$2.220.481.4%4.13%5.53%--17
$55.50Nov 27$1.840.423.3%3.42%6.68%6116
$54.00Nov 27$2.440.510.5%4.54%5.00%229
$56.00Nov 27$1.670.394.2%3.11%7.29%1100
$56.50Nov 27$1.510.365.1%2.81%7.93%596
$57.00Nov 27$1.380.346.0%2.57%8.61%545
$57.50Nov 27$1.250.327.0%2.33%9.30%124
$55.00Nov 20$1.860.442.3%3.46%5.79%3410.9K
$54.00Nov 20$2.280.510.5%4.24%4.71%942.3K

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 35,388
Total Puts 13,729
Put/Call Ratio 0.39
Net Difference 21,659

Prior's Put/Call Breakdown

Total Calls 27,911
Total Puts 9,808
Put/Call Ratio 0.35
Net Difference 18,103

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