Tour v531
SLV
iShares Silver Trust
$53.70 -1.20%
◀ 10/13 10:40 ▶

Option Volume

Detail
ℹ
Current (10/13 10:40am) 60,600
Calls: 41,232 (68%)
Puts: 19,368 (32%)
Prior (10/12) 46,351
Calls: 32,749 (71%)
Puts: 13,602 (29%)
Current vs Prior +30.74%
Calls: +25.90% (Calls)
Puts: +42.39% (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 -75.97%
Calls: -75.23%
Puts: -77.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:40am) $6.60M
Calls: $4.68M (71%)
Puts: $1.92M (29%)
Prior (10/12) $4.65M
Calls: $3.26M (70%)
Puts: $1.39M (30%)
Current vs Prior +42.04%
Calls: +43.59%
Puts: +38.40%
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 -69.07%
Calls: -58.80%
Puts: -80.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:40am) 0.47
Prior (10/12) 0.42
Current vs Prior +13.10%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -8.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:40am) 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 2.37% | 3.28%3.28% | 4.77%3.28% | 9.59%
Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs Prior -7.53% | -2.13%-2.13% | -0.35%-2.13% | -0.53%
Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%
Current vs 7-Day Avg +3.22% | +5.04%+41.69% | +7.43%-26.25% | -7.13%
Prior 7-Day Eod 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs 7-Day Eod -7.53% | -2.13%-2.13% | -0.35%-2.13% | -0.53%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.20% | 4.56%
Calls: 9.84% | 5.75%
Puts: 4.55% | 3.37%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -30.43% | +17.22%
Prior 7-Day Avg 7.25% | 5.78%
Calls: 6.89% | 5.42%
Puts: 7.60% | 6.15%
Current vs 7-Day Avg -0.69% | -21.15%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.68M). Extreme bullish P/C ratio of 0.47 - heavy call buying (41,232 calls vs 19,368 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
10:40BULLISHBULLISHBULLISH
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 445 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Nov 201.231.24$1.230.8%1600.325.4K
$58.00Nov 201.001.01$1.001.0%1120.283.6K
$43.00Nov 2010.9011.05$10.981.4%--0.9340
$43.00Oct 1410.6510.80$10.731.4%1940.9930
$43.00Oct 1610.6510.80$10.731.4%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 132.162.19$2.171.4%870.50230
$53.00Nov 61.431.45$1.441.4%20.42789
$64.00Nov 2010.4010.55$10.481.4%--0.901.6K
$64.00Oct 1610.2010.35$10.271.5%--1.00128
$63.00Nov 209.459.60$9.521.6%--0.881.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 140.110.12$0.128.3%2.1K0.172.2K
$55.50Oct 140.070.08$0.0812.5%3730.111.5K
$54.50Oct 140.200.22$0.219.5%1.2K0.27871
$54.00Oct 140.360.37$0.372.7%7970.41480
$56.50Oct 160.100.11$0.119.1%1360.102.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 140.060.07$0.0714.3%3740.10386
$52.50Oct 140.110.12$0.128.3%1670.17288
$53.00Oct 140.220.23$0.234.3%7750.28818
$53.50Oct 140.380.41$0.407.5%1.1K0.431.5K
$50.50Oct 160.050.06$0.0616.7%200.06258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 199.659.80$9.731.5%--1.0020
$46.00Oct 197.657.80$7.731.9%--1.0046
$46.50Oct 197.157.35$7.252.8%--1.0032
$45.00Oct 218.658.85$8.752.3%471.008
$45.50Oct 218.158.35$8.252.4%1181.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 143.753.90$3.833.9%41.0030
$58.00Oct 144.204.40$4.304.7%--1.0028
$59.00Oct 145.205.40$5.303.8%51.0032
$59.50Oct 145.705.90$5.803.4%--1.0015
$60.00Oct 146.206.40$6.303.2%11.0066

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 57.6K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 140.040.05$0.0520.0%5.1K0.073.8K
$57.00Oct 230.260.28$0.277.4%3.3K0.173.9K
$60.00Oct 300.210.22$0.224.5%2.6K0.107.9K
$55.00Oct 140.110.12$0.128.3%2.1K0.172.2K
$60.00Oct 160.020.03$0.0333.3%2.0K0.0255.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 231.241.31$1.275.5%1.6K0.533.0K
$49.00Oct 300.200.22$0.219.5%1.4K0.102.4K
$53.50Oct 140.380.41$0.407.5%1.1K0.431.5K
$53.50Oct 301.371.40$1.392.2%8740.4691
$54.00Oct 160.870.90$0.893.4%8420.555.0K

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 23.0%, max 30.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2740.6%31.2%30.2%85505
$52.50Oct 14Nov 1341.1%32.1%27.9%3096
$53.50Oct 14Nov 2739.6%31.1%27.2%150426
$55.00Oct 14Nov 2741.9%34.9%20.2%2.1K2.2K
$54.50Oct 14Nov 2740.8%34.8%17.3%1.2K888
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 14Nov 2740.6%31.2%30.2%777859
$52.50Oct 14Nov 1341.1%32.1%27.9%186435
$53.50Oct 14Nov 2739.6%31.1%27.2%1.1K1.5K
$55.00Oct 14Nov 2741.9%34.9%20.2%211939
$54.50Oct 14Nov 2740.8%34.8%17.3%2511.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 1.22, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Nov 20$0.14$0.86$0.1423%6.14$59.14
$61.00$62.00Nov 27$0.10$0.90$0.1018%9.00$61.10
$58.00$59.00Nov 20$0.18$0.82$0.1828%4.56$58.18
$55.00$56.00Nov 20$0.34$0.66$0.3444%1.94$55.34
$60.00$61.00Nov 27$0.13$0.87$0.1321%6.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Nov 6$0.45$0.55$0.4590%1.22$62.55
$54.50$54.00Oct 14$0.33$0.17$0.3373%0.52$54.17
$54.50$54.00Oct 16$0.30$0.20$0.3066%0.67$54.20
$54.00$53.50Oct 21$0.24$0.26$0.2454%1.08$53.76
$54.00$53.50Oct 16$0.25$0.25$0.2555%1.00$53.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.25, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 14$0.16$0.16$0.3459%0.47$54.16
$54.00$54.50Oct 19$0.20$0.20$0.3055%0.67$54.20
$54.00$54.50Oct 21$0.21$0.21$0.2954%0.72$54.21
$54.00$54.50Oct 16$0.19$0.19$0.3155%0.61$54.19
$54.50$55.00Oct 19$0.15$0.15$0.3563%0.43$54.65
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 27$0.43$0.43$0.5757%0.75$52.57
$52.00$51.00Nov 20$0.35$0.35$0.6564%0.54$51.65
$52.00$51.00Nov 27$0.36$0.36$0.6463%0.56$51.64
$53.00$52.00Nov 20$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$0.2639.6%36.6%
$54.00Oct 14Oct 16$0.2539.9%37.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2439.6%36.6%
$54.00Oct 14Oct 16$0.2339.9%37.2%

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$0.61$0.40$1.01$52.49$54.511.88%
$54.00Oct 14$0.37$0.66$1.03$52.97$55.031.92%
$53.00Oct 14$0.94$0.23$1.17$51.83$54.172.18%
$54.50Oct 14$0.21$0.99$1.20$53.30$55.702.23%
$52.50Oct 14$1.33$0.12$1.45$51.05$53.952.70%
$53.50Oct 16$0.87$0.64$1.51$51.99$55.012.81%
$54.00Oct 16$0.62$0.89$1.51$52.49$55.512.81%
$55.00Oct 14$0.12$1.40$1.52$53.48$56.522.83%
$53.00Oct 16$1.17$0.43$1.60$51.40$54.602.98%
$54.50Oct 16$0.43$1.19$1.62$52.88$56.123.02%

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 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5057/58Nov 27$0.27$0.2339%1.17$50.23$57.27
52/5256/56Oct 30$0.27$0.2338%1.17$51.73$56.27
50/5158/58Nov 13$0.24$0.2644%0.92$50.76$57.74
49/5057/58Nov 27$0.24$0.2644%0.92$49.26$57.24
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
50/5157/58Nov 13$0.25$0.2542%1.00$50.75$57.25
50/5057/58Nov 27$0.25$0.2542%1.00$49.75$57.25
52/5258/58Nov 13$0.27$0.2337%1.17$51.73$57.77
50/5058/58Nov 27$0.25$0.2541%1.00$50.25$57.75

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$0.4426%7.33
$53.00$53.50$54.00Oct 16$0.05$0.4521%9.00
$53.50$54.00$54.50Oct 14$0.08$0.4230%5.25
$52.50$53.00$53.50Oct 16$0.05$0.4520%9.00
$53.00$54.00$55.00Oct 28$0.12$0.8822%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 14$0.07$0.4330%6.14
$54.00$55.00$56.00Nov 20$0.05$0.9512%19.00
$52.50$53.00$53.50Oct 14$0.06$0.4426%7.33
$53.50$54.00$54.50Oct 16$0.05$0.4521%9.00
$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. 191 found (best net $-0.01, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.001:2Oct 21-$0.01$3.99
$45.00$49.001:2Oct 30-$1.24$2.76
$45.50$49.001:2Oct 23-$1.49$2.01
$46.50$49.001:2Oct 19-$2.31$0.19
$56.50$58.001:2Oct 26-$0.05$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$56.001:2Oct 26-$0.97$1.03
$59.00$57.001:2Oct 21-$1.55$0.45
$54.00$53.501:2Oct 14-$0.14$0.36
$53.50$53.001:2Oct 14-$0.06$0.44
$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 3.76%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 27$2.020.452.4%3.76%6.18%831
$54.50Nov 27$2.220.471.5%4.13%5.62%--17
$55.50Nov 27$1.830.423.4%3.41%6.76%6116
$54.00Nov 27$2.420.510.6%4.51%5.07%229
$56.00Nov 27$1.660.394.3%3.09%7.37%1100
$56.50Nov 27$1.510.365.2%2.81%8.03%596
$57.00Nov 27$1.370.346.2%2.55%8.70%545
$55.00Nov 20$1.850.442.4%3.45%5.87%5810.9K
$57.50Nov 27$1.240.317.1%2.31%9.39%124
$54.00Nov 20$2.260.500.6%4.21%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 41,232
Total Puts 19,368
Put/Call Ratio 0.47
Net Difference 21,864

Prior's Put/Call Breakdown

Total Calls 32,749
Total Puts 13,602
Put/Call Ratio 0.42
Net Difference 19,147

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