Tour v531
SLV
iShares Silver Trust
$53.76 -1.09%
◀ 10/13 10:30 ▶

Option Volume

Detail
ℹ
Current (10/13 10:30am) 56,488
Calls: 38,842 (69%)
Puts: 17,646 (31%)
Prior (10/12) 42,137
Calls: 31,278 (74%)
Puts: 10,859 (26%)
Current vs Prior +34.06%
Calls: +24.18% (Calls)
Puts: +62.50% (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 -77.60%
Calls: -76.66%
Puts: -79.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:30am) $5.85M
Calls: $4.19M (72%)
Puts: $1.67M (28%)
Prior (10/12) $4.17M
Calls: $3.01M (72%)
Puts: $1.16M (28%)
Current vs Prior +40.45%
Calls: +38.92%
Puts: +44.43%
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 -72.57%
Calls: -63.15%
Puts: -83.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:30am) 0.45
Prior (10/12) 0.35
Current vs Prior +30.86%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -11.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:30am) 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 2.36% | 3.26%3.26% | 4.80%3.26% | 9.58%
Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs Prior -7.63% | -2.79%-2.79% | +0.32%-2.79% | -0.64%
Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%
Current vs 7-Day Avg +3.10% | +4.33%+40.73% | +8.14%-26.75% | -7.23%
Prior 7-Day Eod 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs 7-Day Eod -7.63% | -2.79%-2.79% | +0.32%-2.79% | -0.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.66% | 5.15%
Calls: 7.94% | 4.55%
Puts: 9.38% | 5.75%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -16.33% | +32.39%
Prior 7-Day Avg 7.25% | 5.78%
Calls: 6.89% | 5.42%
Puts: 7.60% | 6.15%
Current vs 7-Day Avg +19.45% | -10.94%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($4.19M). Extreme bullish P/C ratio of 0.45 - heavy call buying (38,842 calls vs 17,646 puts). P/C ratio rising 31% - 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
10:30BULLISHBULLISHBULLISH
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 433 of results (avg 4.2%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$44.50Oct 239.259.40$9.321.6%--1.0016
$45.00Nov 209.059.20$9.131.6%20.93638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 1610.2010.35$10.271.5%--0.99128
$53.50Nov 131.881.91$1.901.6%30.47150
$63.00Oct 239.209.35$9.271.6%--0.9762
$53.00Nov 201.831.86$1.851.6%2080.434.5K
$54.00Nov 202.332.37$2.351.7%420.503.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 140.070.08$0.0812.5%3090.111.5K
$55.00Oct 140.120.14$0.1315.4%1.7K0.172.2K
$54.50Oct 140.220.24$0.238.7%1.2K0.27871
$54.00Oct 140.380.39$0.392.6%7620.41480
$56.50Oct 160.100.11$0.119.1%1110.102.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 140.100.12$0.1118.2%1530.17288
$53.00Oct 140.200.22$0.219.5%6970.29818
$53.50Oct 140.360.39$0.387.9%9870.431.5K
$51.50Oct 160.120.14$0.1315.4%3360.131.5K
$50.50Oct 160.050.06$0.0616.7%180.06258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Oct 1410.1510.35$10.252.0%741.006
$44.00Oct 149.659.85$9.752.1%781.003
$44.50Oct 149.159.35$9.252.2%1411.009
$45.00Oct 148.658.85$8.752.3%1241.007
$45.50Oct 148.158.35$8.252.4%181.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 1610.2010.35$10.271.5%--0.99128
$60.00Oct 146.156.35$6.253.2%--0.9966
$59.00Oct 145.155.35$5.253.8%50.9932
$63.00Oct 169.159.35$9.252.2%--0.99375
$59.50Oct 145.655.85$5.753.5%--0.9915

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 53.6K, 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%3.3K0.173.9K
$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 60.460.49$0.486.2%1.7K0.18538
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 231.241.29$1.273.9%1.5K0.533.0K
$49.00Oct 300.200.22$0.219.5%1.4K0.102.4K
$53.50Oct 140.360.39$0.387.9%9870.431.5K
$53.50Oct 301.351.38$1.372.2%8730.4691
$54.00Oct 140.610.67$0.649.4%7440.591.7K

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 23.8%, max 30.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2740.7%31.2%30.3%85505
$53.50Oct 14Nov 2739.5%31.2%26.9%141426
$52.50Oct 14Nov 1340.7%32.2%26.5%2896
$55.00Oct 14Nov 2742.6%34.7%22.7%1.7K2.2K
$54.50Oct 14Nov 2741.4%34.7%19.5%1.2K888
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2740.7%31.2%30.3%699859
$53.50Oct 14Nov 2739.5%31.2%26.9%9881.5K
$52.50Oct 14Nov 1340.7%32.2%26.5%164435
$55.00Oct 14Nov 2742.6%34.7%22.7%101939
$54.50Oct 14Nov 2741.4%34.7%19.5%2271.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.22, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$62.00Nov 27$0.10$0.90$0.1018%9.00$61.10
$60.00$61.00Nov 27$0.13$0.87$0.1321%6.69$60.13
$57.00$58.00Nov 20$0.23$0.77$0.2332%3.35$57.23
$54.00$55.00Nov 20$0.41$0.59$0.4150%1.44$54.41
$52.00$53.00Nov 27$0.55$0.45$0.5563%0.82$52.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Nov 6$0.45$0.55$0.4592%1.22$62.55
$62.50$62.00Oct 30$0.22$0.28$0.2294%1.27$62.28
$54.50$54.00Oct 14$0.33$0.17$0.3373%0.52$54.17
$53.50$53.00Oct 19$0.19$0.31$0.1945%1.63$53.31
$52.50$52.00Nov 6$0.17$0.33$0.1738%1.94$52.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.25, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$55.00Oct 26$0.41$0.41$0.5952%0.69$54.41
$54.50$55.00Oct 14$0.10$0.10$0.4073%0.25$54.60
$54.00$54.50Oct 14$0.16$0.16$0.3459%0.47$54.16
$54.00$54.50Oct 30$0.23$0.23$0.2752%0.85$54.23
$54.00$54.50Oct 21$0.21$0.21$0.2954%0.72$54.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.50$50.00Oct 26$0.50$0.50$2.0067%0.25$52.00
$53.00$52.00Nov 20$0.43$0.43$0.5757%0.75$52.57
$52.00$51.00Nov 27$0.36$0.36$0.6463%0.56$51.64
$52.00$51.00Nov 6$0.31$0.31$0.6966%0.45$51.69
$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 $0.24, cheapest $0.24)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2539.5%36.4%
$54.00Oct 14Oct 16$0.2540.5%37.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2439.5%36.4%
$54.00Oct 14Oct 16$0.2340.5%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 1.88% of stock, avg 7.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 14$0.63$0.38$1.01$52.49$54.511.88%
$54.00Oct 14$0.39$0.64$1.03$52.97$55.031.92%
$53.00Oct 14$0.96$0.21$1.17$51.83$54.172.18%
$54.50Oct 14$0.23$0.97$1.20$53.30$55.702.23%
$52.50Oct 14$1.36$0.11$1.47$51.03$53.972.73%
$53.50Oct 16$0.88$0.62$1.50$52.00$55.002.79%
$55.00Oct 14$0.13$1.38$1.51$53.49$56.512.81%
$54.00Oct 16$0.64$0.87$1.51$52.49$55.512.81%
$53.00Oct 16$1.19$0.42$1.61$51.39$54.612.99%
$54.50Oct 16$0.45$1.18$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 3.43%)

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
$58.00$49.00Oct 26$0.22$0.10$0.32$48.68$58.32
$54.50$52.00Oct 14$0.23$0.06$0.29$51.71$54.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.17, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5158/58Nov 27$0.27$0.2341%1.17$50.73$58.27
51/5257/58Nov 13$0.28$0.2238%1.27$51.22$57.28
50/5057/58Nov 13$0.23$0.2748%0.85$49.77$57.23
50/5157/58Nov 27$0.29$0.2136%1.38$50.71$57.29
51/5258/58Nov 13$0.26$0.2441%1.08$51.24$57.76
49/5058/58Nov 27$0.22$0.2849%0.79$49.28$58.22
50/5156/57Oct 30$0.21$0.2951%0.72$50.79$56.71
50/5057/58Nov 13$0.24$0.2645%0.92$50.26$57.24
51/5256/57Oct 30$0.23$0.2747%0.85$51.27$56.73
50/5058/58Nov 13$0.21$0.2951%0.72$49.79$57.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$54.00$55.00Oct 26$0.10$0.9025%9.00
$54.00$54.50$55.00Oct 14$0.06$0.4424%7.33
$53.50$54.00$54.50Oct 16$0.05$0.4521%9.00
$52.50$53.00$53.50Oct 14$0.07$0.4327%6.14
$53.50$54.00$54.50Oct 14$0.08$0.4230%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 14$0.07$0.4329%6.14
$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
$52.50$53.00$53.50Oct 14$0.07$0.4326%6.14
$52.00$53.00$54.00Nov 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. 191 found (best net $-1.22, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Oct 30-$1.22$2.78
$45.50$49.001:2Oct 23-$1.48$2.02
$56.50$58.001:2Oct 26-$0.04$1.46
$46.50$49.001:2Oct 19-$2.36$0.14
$53.50$54.001:2Oct 14-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$56.001:2Oct 26-$0.95$1.05
$59.00$57.001:2Oct 21-$1.56$0.44
$54.00$53.501:2Oct 14-$0.12$0.38
$50.00$49.001:2Oct 21$0.00$1.00
$54.50$54.001:2Oct 14-$0.31$0.19

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%6.08%831
$54.50Nov 27$2.230.471.4%4.15%5.52%--17
$54.00Nov 27$2.450.500.5%4.56%5.00%229
$55.50Nov 27$1.840.423.2%3.42%6.66%6116
$56.00Nov 27$1.670.394.2%3.11%7.27%1100
$56.50Nov 27$1.520.365.1%2.83%7.92%596
$57.00Nov 27$1.380.346.0%2.57%8.59%545
$55.00Nov 20$1.870.442.3%3.48%5.78%5710.9K
$57.50Nov 27$1.250.317.0%2.33%9.28%124
$54.00Nov 20$2.270.500.5%4.22%4.67%982.3K

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 38,842
Total Puts 17,646
Put/Call Ratio 0.45
Net Difference 21,196

Prior's Put/Call Breakdown

Total Calls 31,278
Total Puts 10,859
Put/Call Ratio 0.35
Net Difference 20,419

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