Tour v531
SLV
iShares Silver Trust
$53.69 -1.21%
◀ 10/13 10:45 ▶

Option Volume

Detail
ℹ
Current (10/13 10:45am) 66,853
Calls: 45,445 (68%)
Puts: 21,408 (32%)
Prior (10/12) 47,676
Calls: 33,481 (70%)
Puts: 14,195 (30%)
Current vs Prior +40.22%
Calls: +35.73% (Calls)
Puts: +50.81% (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 -73.49%
Calls: -72.70%
Puts: -75.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:45am) $7.26M
Calls: $5.09M (70%)
Puts: $2.17M (30%)
Prior (10/12) $4.77M
Calls: $3.28M (69%)
Puts: $1.48M (31%)
Current vs Prior +52.35%
Calls: +54.98%
Puts: +46.51%
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 -65.98%
Calls: -55.20%
Puts: -78.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:45am) 0.47
Prior (10/12) 0.42
Current vs Prior +11.11%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -7.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:45am) 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% | 3.28%3.28% | 4.77%3.28% | 9.59%
Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs Prior -6.78% | -2.11%-2.11% | -0.33%-2.11% | -0.51%
Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%
Current vs 7-Day Avg +4.05% | +5.06%+41.72% | +7.45%-26.24% | -7.11%
Prior 7-Day Eod 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs 7-Day Eod -6.78% | -2.11%-2.11% | -0.33%-2.11% | -0.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.82% | 5.69%
Calls: 8.06% | 5.75%
Puts: 7.58% | 5.62%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -24.44% | +46.27%
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% | -1.61%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.09M). Elevated premium activity with dollar volume up 52% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (45,445 calls vs 21,408 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
10:45BULLISHBULLISHBULLISH
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 446 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 201.511.53$1.521.3%570.383.2K
$43.00Nov 2010.9011.05$10.981.4%--0.9440
$43.00Oct 1610.6510.80$10.731.4%--1.0016
$43.50Oct 1610.1510.30$10.231.5%--1.0015
$60.00Nov 200.670.68$0.681.5%5340.2022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Nov 2010.4010.55$10.481.4%--0.901.6K
$63.00Nov 209.459.60$9.521.6%--0.881.8K
$63.00Oct 169.209.35$9.271.6%--0.99375
$54.00Nov 202.352.39$2.371.7%550.503.7K
$53.00Nov 131.651.68$1.671.8%2180.42135

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
$55.00Oct 140.110.13$0.1216.7%2.2K0.172.2K
$54.50Oct 140.200.22$0.219.5%1.3K0.27871
$54.00Oct 140.350.38$0.378.1%8130.41480
$56.00Oct 160.130.14$0.147.1%5730.1410.8K
$56.50Oct 160.100.11$0.119.1%1360.102.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 140.050.06$0.0616.7%3960.10386
$52.50Oct 140.110.13$0.1216.7%1690.17288
$53.00Oct 140.220.23$0.234.3%8800.28818
$53.50Oct 140.390.42$0.417.3%1.1K0.431.5K
$51.50Oct 160.110.13$0.1216.7%3360.121.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 1410.6010.80$10.701.9%1941.0030
$43.50Oct 1410.1010.30$10.202.0%751.006
$44.00Oct 149.659.80$9.731.5%801.003
$44.50Oct 149.109.30$9.202.2%1431.009
$45.00Oct 148.658.80$8.731.7%1261.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 1610.2010.40$10.301.9%--0.99128
$60.00Oct 146.206.40$6.303.2%40.9966
$59.00Oct 145.205.40$5.303.8%70.9932
$63.00Oct 169.209.35$9.271.6%--0.99375
$59.50Oct 145.705.90$5.803.4%--0.9915

Most actively traded options today. High liquidity = easy entry/exit. 443 active (total vol 63.7K, 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 140.110.13$0.1216.7%2.2K0.172.2K
$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 140.390.42$0.417.3%1.1K0.431.5K
$53.00Oct 301.141.18$1.163.4%1.0K0.41974
$53.00Oct 140.220.23$0.234.3%8800.28818

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 23.7%, max 30.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 14Nov 1341.8%32.2%30.2%3096
$53.00Oct 14Nov 2740.3%31.2%29.2%87505
$53.50Oct 14Nov 2739.8%31.2%27.8%150426
$55.00Oct 14Nov 2742.5%34.8%21.9%2.2K2.2K
$54.50Oct 14Nov 2740.7%34.8%17.2%1.3K888
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 14Nov 1341.8%32.2%30.2%188435
$53.00Oct 14Nov 2740.3%31.2%29.2%883859
$53.50Oct 14Nov 2739.8%31.2%27.8%1.1K1.5K
$55.00Oct 14Nov 2742.5%34.8%21.9%211939
$54.50Oct 14Nov 2740.7%34.8%17.2%2571.3K

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 2.07)

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
$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$0.45$0.55$0.4592%1.22$62.55
$54.50$54.00Oct 21$0.28$0.22$0.2861%0.79$54.22
$54.50$54.00Oct 16$0.30$0.20$0.3065%0.67$54.20
$54.00$53.50Oct 14$0.25$0.25$0.2559%1.00$53.75
$56.00$55.50Nov 6$0.32$0.18$0.3266%0.56$55.68

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
$54.50$55.00Oct 16$0.14$0.14$0.3665%0.39$54.64
$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
$55.00$55.50Oct 19$0.11$0.11$0.3971%0.28$55.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.50$50.00Oct 26$0.50$0.50$2.0067%0.25$52.00
$52.00$51.00Nov 27$0.37$0.37$0.6364%0.59$51.63
$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
$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 $0.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2539.8%36.3%
$54.00Oct 14Oct 16$0.2540.2%37.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2339.8%36.3%
$54.00Oct 14Oct 16$0.2340.2%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 1.92% of stock, avg 7.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 14$0.62$0.41$1.03$52.47$54.531.92%
$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$1.00$1.21$53.29$55.712.25%
$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$0.07$0.03$0.10$51.40$55.60
$56.00$52.00Oct 14$0.05$0.06$0.11$51.89$56.11
$55.50$52.00Oct 14$0.07$0.06$0.13$51.87$55.63
$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$0.06$0.18$51.82$55.18
$55.50$52.50Oct 14$0.07$0.12$0.19$52.31$55.69
$55.00$52.50Oct 14$0.12$0.12$0.24$52.26$55.24
$56.00$51.50Oct 16$0.14$0.12$0.26$51.24$56.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 0.92, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
49/5058/58Nov 27$0.24$0.2647%0.92$49.26$57.74
50/5157/58Nov 13$0.26$0.2442%1.08$50.74$57.26
50/5058/58Nov 27$0.26$0.2441%1.08$50.24$57.76
51/5256/56Oct 30$0.25$0.2543%1.00$51.25$56.25
50/5057/58Nov 13$0.24$0.2645%0.92$50.26$57.24
51/5256/56Oct 30$0.27$0.2339%1.17$51.23$55.77
50/5156/57Nov 13$0.27$0.2339%1.17$50.73$56.77
52/5257/58Nov 13$0.29$0.2135%1.38$51.71$57.29
52/5256/56Oct 30$0.27$0.2338%1.17$51.73$56.27
50/5158/58Nov 13$0.24$0.2645%0.92$50.76$57.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 14$0.07$0.4331%6.14
$50.00$51.00$52.00Nov 6$0.06$0.9414%15.67
$54.00$55.00$56.00Oct 26$0.11$0.8922%8.09
$53.00$53.50$54.00Oct 16$0.05$0.4521%9.00
$54.00$55.00$56.00Nov 20$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 14$0.07$0.4331%6.14
$55.00$56.00$57.00Oct 26$0.08$0.9218%11.50
$54.00$55.00$56.00Nov 20$0.05$0.9512%19.00
$54.00$54.50$55.00Oct 14$0.06$0.4424%7.33
$51.00$52.00$53.00Nov 27$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-1.24, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$2.25$0.25
$56.50$58.001:2Oct 26-$0.04$1.46
$53.50$54.001:2Oct 14-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$1.55$0.45
$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
$54.50$54.001:2Oct 14-$0.32$0.18

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%6.20%831
$54.50Nov 27$2.220.481.5%4.13%5.64%--17
$54.00Nov 27$2.440.510.6%4.54%5.12%229
$55.50Nov 27$1.830.423.4%3.41%6.78%6116
$56.00Nov 27$1.670.394.3%3.11%7.41%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
$57.50Nov 27$1.250.317.1%2.33%9.42%124
$55.00Nov 20$1.850.442.4%3.45%5.89%6210.9K
$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 45,445
Total Puts 21,408
Put/Call Ratio 0.47
Net Difference 24,037

Prior's Put/Call Breakdown

Total Calls 33,481
Total Puts 14,195
Put/Call Ratio 0.42
Net Difference 19,286

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