Tour v531
SLV
iShares Silver Trust
$53.77 -1.07%
◀ 10/13 10:25 ▶

Option Volume

Detail
ℹ
Current (10/13 10:25am) 53,308
Calls: 36,761 (69%)
Puts: 16,547 (31%)
Prior (10/12) 40,698
Calls: 30,459 (75%)
Puts: 10,239 (25%)
Current vs Prior +30.98%
Calls: +20.69% (Calls)
Puts: +61.61% (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 -78.86%
Calls: -77.91%
Puts: -80.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:25am) $5.32M
Calls: $3.82M (72%)
Puts: $1.50M (28%)
Prior (10/12) $3.99M
Calls: $2.88M (72%)
Puts: $1.11M (28%)
Current vs Prior +33.31%
Calls: +32.56%
Puts: +35.26%
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 -75.09%
Calls: -66.37%
Puts: -85.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:25am) 0.45
Prior (10/12) 0.34
Current vs Prior +33.90%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -11.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:25am) 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% | 3.25%3.25% | 4.78%3.25% | 9.56%
Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs Prior -8.37% | -2.81%-2.81% | -0.09%-2.81% | -0.85%
Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%
Current vs 7-Day Avg +2.27% | +4.31%+40.70% | +7.70%-26.77% | -7.43%
Prior 7-Day Eod 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs 7-Day Eod -8.37% | -2.81%-2.81% | -0.09%-2.81% | -0.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.35% | 4.51%
Calls: 6.25% | 6.67%
Puts: 6.45% | 2.35%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -38.65% | +15.94%
Prior 7-Day Avg 7.25% | 5.78%
Calls: 6.89% | 5.42%
Puts: 7.60% | 6.15%
Current vs 7-Day Avg -12.41% | -22.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.82M). Extreme bullish P/C ratio of 0.45 - heavy call buying (36,761 calls vs 16,547 puts). P/C ratio rising 34% - increased hedging/bearish positioning. 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
10:25BULLISHBULLISHBULLISH
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 437 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 200.830.84$0.841.2%3230.2361.4K
$46.00Nov 208.158.25$8.201.2%--0.9125
$55.50Nov 131.481.50$1.491.3%750.40256
$55.00Nov 61.401.42$1.411.4%1200.425.6K
$54.00Nov 132.082.11$2.091.4%5240.50554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 202.312.34$2.331.3%420.493.7K
$54.00Nov 132.132.16$2.151.4%870.50230
$56.00Nov 203.553.60$3.581.4%320.621.3K
$53.00Nov 61.411.43$1.421.4%10.41789
$64.00Oct 1610.1510.30$10.231.5%--1.00128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 140.070.08$0.0812.5%2990.111.5K
$55.00Oct 140.120.14$0.1315.4%1.6K0.182.2K
$54.50Oct 140.220.23$0.234.3%1.2K0.29871
$54.00Oct 140.390.40$0.402.5%7440.43480
$56.50Oct 160.100.12$0.1118.2%1030.112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 140.050.06$0.0616.7%3410.09386
$52.50Oct 140.100.11$0.119.1%1500.15288
$53.00Oct 140.200.22$0.219.5%6830.27818
$53.50Oct 140.360.37$0.372.7%9120.411.5K
$50.50Oct 160.050.06$0.0616.7%10.06258

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
$43.50Oct 1410.2010.35$10.271.5%581.006
$44.00Oct 149.709.85$9.771.5%741.003
$44.50Oct 149.209.35$9.271.6%1041.009
$45.00Oct 148.708.85$8.771.7%871.007
$45.50Oct 148.208.35$8.271.8%181.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Oct 165.655.85$5.753.5%--1.00568
$60.00Oct 166.156.30$6.232.4%141.0031.6K
$60.50Oct 166.656.80$6.732.2%--1.00324
$61.00Oct 167.157.30$7.232.1%11.00999
$61.50Oct 167.657.80$7.731.9%--1.0019

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 51.1K, 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 300.210.23$0.229.1%2.6K0.107.9K
$60.00Oct 160.020.03$0.0333.3%2.0K0.0255.8K
$59.00Nov 60.470.49$0.484.2%1.7K0.18538
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 231.231.28$1.254.0%1.5K0.523.0K
$49.00Oct 300.200.22$0.219.5%1.4K0.102.4K
$53.50Oct 140.360.37$0.372.7%9120.411.5K
$53.50Oct 301.351.37$1.361.5%8670.4691
$54.00Oct 140.600.64$0.626.5%7380.571.7K

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 22.7%, max 30.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2740.5%31.2%30.0%84505
$53.50Oct 14Nov 2739.4%31.2%26.5%139426
$52.50Oct 14Nov 1340.8%32.3%26.3%2696
$55.00Oct 14Nov 2742.3%34.8%21.6%1.6K2.2K
$54.50Oct 14Nov 2740.5%34.7%16.6%1.2K888
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2740.5%31.2%30.0%685859
$53.50Oct 14Nov 2739.4%31.2%26.5%9131.5K
$52.50Oct 14Nov 1340.8%32.3%26.3%160435
$55.00Oct 14Nov 2742.3%34.8%21.6%101939
$54.50Oct 14Nov 2740.5%34.7%16.6%2041.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 1.13, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 27$0.54$0.46$0.5464%0.85$52.54
$58.00$59.00Nov 20$0.18$0.82$0.1828%4.56$58.18
$59.00$60.00Nov 27$0.16$0.84$0.1625%5.25$59.16
$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$0.47$0.53$0.4792%1.13$62.53
$62.50$62.00Oct 30$0.22$0.28$0.2294%1.27$62.28
$54.00$53.50Oct 19$0.24$0.26$0.2453%1.08$53.76
$55.00$54.50Oct 21$0.32$0.18$0.3267%0.56$54.68
$50.00$49.50Nov 27$0.11$0.39$0.1124%3.55$49.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.24, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 19$0.21$0.21$0.2953%0.72$54.21
$54.00$54.50Oct 14$0.17$0.17$0.3357%0.52$54.17
$54.50$55.00Oct 14$0.10$0.10$0.4071%0.25$54.60
$54.00$54.50Oct 16$0.20$0.20$0.3054%0.67$54.20
$55.00$55.50Oct 19$0.12$0.12$0.3870%0.32$55.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.50$50.00Oct 26$0.49$0.49$2.0167%0.24$52.01
$53.00$52.00Nov 20$0.43$0.43$0.5758%0.75$52.57
$52.00$51.00Nov 27$0.36$0.36$0.6464%0.56$51.64
$52.50$52.00Nov 13$0.21$0.21$0.2962%0.72$52.29
$52.00$51.00Nov 20$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. 4 found (avg debit $0.25, cheapest $0.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 14Oct 16$0.2640.1%37.4%
$53.50Oct 14Oct 16$0.2639.4%36.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 14Oct 16$0.2340.1%37.4%
$53.50Oct 14Oct 16$0.2439.4%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 1.88% of stock, avg 7.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 14$0.64$0.37$1.01$52.49$54.511.88%
$54.00Oct 14$0.40$0.62$1.02$52.98$55.021.90%
$53.00Oct 14$0.98$0.21$1.19$51.81$54.192.21%
$54.50Oct 14$0.23$0.96$1.19$53.31$55.692.21%
$55.00Oct 14$0.13$1.36$1.49$53.51$56.492.77%
$52.50Oct 14$1.39$0.11$1.50$51.00$54.002.79%
$53.50Oct 16$0.90$0.61$1.51$51.99$55.012.81%
$54.00Oct 16$0.66$0.85$1.51$52.49$55.512.81%
$53.00Oct 16$1.21$0.42$1.63$51.37$54.633.03%
$54.50Oct 16$0.46$1.17$1.63$52.87$56.133.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 3.44%)

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$0.15$0.13$0.28$51.22$56.28
$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 1.08, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5158/59Nov 27$0.26$0.2443%1.08$50.74$58.76
50/5158/58Nov 27$0.28$0.2238%1.27$50.72$57.78
50/5157/58Nov 27$0.29$0.2136%1.38$50.71$57.29
50/5157/58Nov 13$0.26$0.2442%1.08$50.74$57.26
49/5058/59Nov 27$0.21$0.2951%0.72$49.29$58.71
50/5057/58Nov 13$0.24$0.2645%0.92$50.26$57.24
49/5058/58Nov 27$0.23$0.2747%0.85$49.27$57.73
50/5158/58Nov 13$0.24$0.2645%0.92$50.76$57.74
51/5257/58Nov 13$0.27$0.2338%1.17$51.23$57.27
49/5057/58Nov 27$0.24$0.2644%0.92$49.26$57.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 14$0.07$0.4330%6.14
$51.00$52.00$53.00Nov 20$0.06$0.9414%15.67
$53.00$54.00$55.00Oct 26$0.13$0.8725%6.69
$50.00$51.00$52.00Nov 6$0.07$0.9314%13.29
$52.50$53.00$53.50Oct 14$0.07$0.4326%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.50$53.00$53.50Oct 14$0.06$0.4426%7.33
$54.00$54.50$55.00Oct 14$0.06$0.4425%7.33
$51.00$52.00$53.00Nov 27$0.06$0.9413%15.67
$53.00$53.50$54.00Oct 16$0.05$0.4521%9.00
$50.00$51.00$52.00Nov 6$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 $-0.03, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.001:2Oct 21-$0.03$3.97
$45.00$49.001:2Oct 30-$1.26$2.74
$45.50$49.001:2Oct 23-$1.54$1.96
$46.50$49.001:2Oct 19-$2.33$0.17
$56.50$58.001:2Oct 26-$0.04$1.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$56.001:2Oct 26-$0.96$1.04
$59.00$57.001:2Oct 21-$1.48$0.52
$54.00$53.501:2Oct 14-$0.12$0.38
$54.50$54.001:2Oct 14-$0.28$0.22
$50.00$49.001:2Oct 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 4.17%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Nov 27$2.240.481.4%4.17%5.52%--17
$55.00Nov 27$2.040.452.3%3.79%6.08%831
$54.00Nov 27$2.460.510.4%4.58%5.00%229
$55.50Nov 27$1.850.423.2%3.44%6.66%6116
$56.00Nov 27$1.680.394.2%3.12%7.27%1100
$56.50Nov 27$1.530.365.1%2.85%7.92%596
$57.00Nov 27$1.390.346.0%2.59%8.59%545
$57.50Nov 27$1.260.326.9%2.34%9.28%124
$55.00Nov 20$1.870.442.3%3.48%5.77%3710.9K
$54.00Nov 20$2.280.510.4%4.24%4.67%952.3K

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 36,761
Total Puts 16,547
Put/Call Ratio 0.45
Net Difference 20,214

Prior's Put/Call Breakdown

Total Calls 30,459
Total Puts 10,239
Put/Call Ratio 0.34
Net Difference 20,220

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