Tour v531
SLV
iShares Silver Trust
$53.69 -1.21%
◀ 10/13 10:35 ▶

Option Volume

Detail
ℹ
Current (10/13 10:35am) 58,778
Calls: 40,201 (68%)
Puts: 18,577 (32%)
Prior (10/12) 43,424
Calls: 32,084 (74%)
Puts: 11,340 (26%)
Current vs Prior +35.36%
Calls: +25.30% (Calls)
Puts: +63.82% (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 -76.70%
Calls: -75.85%
Puts: -78.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:35am) $6.26M
Calls: $4.43M (71%)
Puts: $1.83M (29%)
Prior (10/12) $4.37M
Calls: $3.15M (72%)
Puts: $1.22M (28%)
Current vs Prior +43.36%
Calls: +40.58%
Puts: +50.59%
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 -70.67%
Calls: -61.02%
Puts: -81.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:35am) 0.46
Prior (10/12) 0.35
Current vs Prior +30.74%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -9.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:35am) 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 2.35% | 3.28%3.28% | 4.77%3.28% | 9.57%
Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs Prior -8.24% | -2.11%-2.11% | -0.33%-2.11% | -0.70%
Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%
Current vs 7-Day Avg +2.42% | +5.06%+41.72% | +7.45%-26.24% | -7.29%
Prior 7-Day Eod 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs 7-Day Eod -8.24% | -2.11%-2.11% | -0.33%-2.11% | -0.70%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.03% | 4.57%
Calls: 10.00% | 5.81%
Puts: 6.06% | 3.33%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -22.42% | +17.48%
Prior 7-Day Avg 7.25% | 5.78%
Calls: 6.89% | 5.42%
Puts: 7.60% | 6.15%
Current vs 7-Day Avg +10.76% | -20.97%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.43M). Extreme bullish P/C ratio of 0.46 - heavy call buying (40,201 calls vs 18,577 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
10:35BULLISHBULLISHBULLISH
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 442 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 301.041.05$1.051.0%350.391.4K
$58.00Nov 201.001.01$1.001.0%250.273.6K
$59.00Nov 200.820.83$0.831.2%3660.2361.4K
$43.00Nov 2010.9011.05$10.981.4%--0.9340
$43.00Oct 1610.6510.80$10.731.4%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.810.82$0.821.2%290.2314.8K
$53.00Oct 230.790.80$0.801.3%6110.392.1K
$55.00Nov 202.942.98$2.961.4%1180.5613.8K
$52.00Nov 201.421.44$1.431.4%5100.364.1K
$53.50Oct 301.391.41$1.401.4%8730.4791

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 140.110.13$0.1216.7%2.1K0.172.2K
$55.50Oct 140.070.08$0.0812.5%3090.111.5K
$54.50Oct 140.200.22$0.219.5%1.2K0.27871
$54.00Oct 140.350.36$0.362.8%7790.41480
$56.50Oct 160.100.11$0.119.1%1360.102.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 140.060.07$0.0714.3%3660.10386
$52.50Oct 140.110.12$0.128.3%1550.17288
$53.00Oct 140.220.23$0.234.3%7670.29818
$53.50Oct 140.400.41$0.412.4%1.1K0.431.5K
$50.50Oct 160.050.06$0.0616.7%190.06258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 1410.6010.80$10.701.9%1901.0030
$43.50Oct 1410.1010.30$10.202.0%741.006
$44.00Oct 149.609.80$9.702.1%791.003
$44.50Oct 149.109.30$9.202.2%1421.009
$45.00Oct 148.608.80$8.702.3%1251.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Oct 165.755.90$5.832.6%--1.00568
$60.00Oct 166.256.40$6.332.4%161.0031.6K
$60.50Oct 166.756.90$6.832.2%--1.00324
$61.00Oct 167.257.40$7.332.0%11.00999
$61.50Oct 167.757.90$7.831.9%--1.0019

Most actively traded options today. High liquidity = easy entry/exit. 422 active (total vol 55.9K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 140.040.05$0.0520.0%5.1K0.073.8K
$57.00Oct 230.270.28$0.283.6%3.3K0.173.9K
$60.00Oct 300.210.22$0.224.5%2.6K0.107.9K
$55.00Oct 140.110.13$0.1216.7%2.1K0.172.2K
$60.00Oct 160.020.03$0.0333.3%2.0K0.0255.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 231.251.31$1.284.7%1.5K0.533.0K
$49.00Oct 300.200.22$0.219.5%1.4K0.102.4K
$53.50Oct 140.400.41$0.412.4%1.1K0.431.5K
$53.50Oct 301.391.41$1.401.4%8730.4791
$53.00Oct 140.220.23$0.234.3%7670.29818

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 23.2%, max 28.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2740.0%31.2%28.3%85505
$53.50Oct 14Nov 2739.7%31.1%27.6%143426
$52.50Oct 14Nov 1340.6%32.2%26.1%3096
$55.00Oct 14Nov 2742.9%34.8%23.1%2.1K2.2K
$54.50Oct 14Nov 2741.3%34.8%18.6%1.2K888
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2740.0%31.2%28.3%769859
$53.50Oct 14Nov 2739.7%31.1%27.6%1.1K1.5K
$52.50Oct 14Nov 1340.6%32.2%26.1%174435
$55.00Oct 14Nov 2742.9%34.8%23.1%111939
$54.50Oct 14Nov 2741.3%34.8%18.6%2481.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 1.38, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Nov 20$0.17$0.83$0.1727%4.88$58.17
$51.00$52.00Nov 20$0.62$0.38$0.6271%0.61$51.62
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Nov 6$0.42$0.58$0.4292%1.38$62.58
$54.00$53.50Oct 14$0.25$0.25$0.2559%1.00$53.75
$52.50$52.00Oct 19$0.11$0.39$0.1128%3.55$52.39
$54.00$53.50Oct 21$0.25$0.25$0.2554%1.00$53.75
$53.00$52.50Oct 30$0.19$0.31$0.1941%1.63$52.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.25, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 21$0.21$0.21$0.2954%0.72$54.21
$54.00$54.50Oct 14$0.15$0.15$0.3559%0.43$54.15
$54.50$55.00Oct 19$0.15$0.15$0.3564%0.43$54.65
$55.00$55.50Oct 19$0.11$0.11$0.3971%0.28$55.11
$54.00$54.50Oct 19$0.19$0.19$0.3155%0.61$54.19
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$0.44$0.44$0.5657%0.79$52.56
$53.00$52.00Nov 27$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
$53.50$53.00Oct 30$0.25$0.25$0.2553%1.00$53.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.24, cheapest $0.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2639.7%36.3%
$54.00Oct 14Oct 16$0.2540.1%37.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2339.7%36.3%
$54.00Oct 14Oct 16$0.2440.1%37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 1.88% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 14$0.60$0.41$1.01$52.49$54.511.88%
$54.00Oct 14$0.36$0.66$1.02$52.98$55.021.90%
$53.00Oct 14$0.93$0.23$1.16$51.84$54.162.16%
$54.50Oct 14$0.21$1.01$1.22$53.28$55.722.27%
$52.50Oct 14$1.32$0.12$1.44$51.06$53.942.68%
$53.50Oct 16$0.86$0.64$1.50$52.00$55.002.79%
$54.00Oct 16$0.61$0.90$1.51$52.49$55.512.81%
$55.00Oct 14$0.12$1.42$1.54$53.46$56.542.87%
$53.00Oct 16$1.14$0.43$1.57$51.43$54.572.92%
$54.50Oct 16$0.43$1.21$1.64$52.86$56.143.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 280 found (cheapest 0.15% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Oct 14$0.05$0.03$0.08$51.42$56.08
$55.50$51.50Oct 14$0.08$0.03$0.11$51.39$55.61
$56.00$52.00Oct 14$0.05$0.07$0.12$51.88$56.12
$55.50$52.00Oct 14$0.08$0.07$0.15$51.85$55.65
$55.00$51.50Oct 14$0.12$0.03$0.15$51.35$55.15
$56.00$52.50Oct 14$0.05$0.12$0.17$52.33$56.17
$55.00$52.00Oct 14$0.12$0.07$0.19$51.81$55.19
$55.50$52.50Oct 14$0.08$0.12$0.20$52.30$55.70
$55.00$52.50Oct 14$0.12$0.12$0.24$52.26$55.24
$56.00$51.50Oct 16$0.15$0.13$0.28$51.22$56.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.08, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5056/57Nov 13$0.26$0.2442%1.08$50.24$56.76
50/5058/58Nov 13$0.23$0.2748%0.85$50.27$57.73
51/5256/57Nov 13$0.29$0.2135%1.38$51.21$56.79
50/5058/58Nov 27$0.25$0.2544%1.00$50.25$58.25
51/5256/56Oct 30$0.27$0.2339%1.17$51.23$55.77
50/5057/58Nov 13$0.24$0.2645%0.92$50.26$57.24
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
50/5057/58Nov 27$0.27$0.2339%1.17$50.23$57.27
50/5158/58Nov 27$0.26$0.2441%1.08$50.74$58.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.50$53.00$53.50Oct 14$0.06$0.4427%7.33
$54.00$54.50$55.00Oct 14$0.06$0.4424%7.33
$54.00$55.00$56.00Nov 20$0.06$0.9412%15.67
$53.00$54.00$55.00Oct 26$0.14$0.8625%6.14
$53.00$54.00$55.00Oct 28$0.12$0.8822%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 14$0.07$0.4331%6.14
$54.00$55.00$56.00Nov 20$0.05$0.9512%19.00
$52.00$53.00$54.00Nov 20$0.06$0.9414%15.67
$53.00$53.50$54.00Oct 16$0.05$0.4521%9.00
$49.00$50.00$51.00Nov 20$0.05$0.9511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 194 found (best net $-1.18, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Oct 30-$1.18$2.82
$45.50$49.001:2Oct 23-$1.39$2.11
$56.50$58.001:2Oct 26-$0.04$1.46
$46.50$49.001:2Oct 19-$2.33$0.17
$53.50$54.001:2Oct 14-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$56.001:2Oct 26-$0.97$1.03
$59.00$57.001:2Oct 21-$1.59$0.41
$53.50$53.001:2Oct 14-$0.05$0.45
$54.00$53.501:2Oct 14-$0.16$0.34
$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. 149 found (best yield 3.74%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 27$2.010.452.4%3.74%6.18%831
$54.50Nov 27$2.210.471.5%4.12%5.62%--17
$55.50Nov 27$1.830.423.4%3.41%6.78%6116
$54.00Nov 27$2.420.500.6%4.51%5.08%229
$56.00Nov 27$1.660.394.3%3.09%7.39%1100
$56.50Nov 27$1.510.365.2%2.81%8.05%596
$57.00Nov 27$1.370.346.2%2.55%8.72%545
$55.00Nov 20$1.850.442.4%3.45%5.89%5810.9K
$57.50Nov 27$1.240.317.1%2.31%9.41%124
$54.00Nov 20$2.250.500.6%4.19%4.77%1082.3K

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 40,201
Total Puts 18,577
Put/Call Ratio 0.46
Net Difference 21,624

Prior's Put/Call Breakdown

Total Calls 32,084
Total Puts 11,340
Put/Call Ratio 0.35
Net Difference 20,744

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