Tour v531
SLV
iShares Silver Trust
$53.80 -1.01%
◀ 10/13 10:50 ▶

Option Volume

Detail
ℹ
Current (10/13 10:50am) 74,783
Calls: 51,572 (69%)
Puts: 23,211 (31%)
Prior (10/12) 48,499
Calls: 34,036 (70%)
Puts: 14,463 (30%)
Current vs Prior +54.19%
Calls: +51.52% (Calls)
Puts: +60.49% (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 -70.35%
Calls: -69.02%
Puts: -72.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:50am) $7.90M
Calls: $5.67M (72%)
Puts: $2.23M (28%)
Prior (10/12) $4.86M
Calls: $3.33M (68%)
Puts: $1.53M (32%)
Current vs Prior +62.63%
Calls: +70.37%
Puts: +45.84%
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 -62.98%
Calls: -50.13%
Puts: -77.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:50am) 0.45
Prior (10/12) 0.42
Current vs Prior +5.92%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -11.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:50am) 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% | 3.27%3.27% | 4.78%3.27% | 9.57%
Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs Prior -8.43% | -2.31%-2.31% | -0.14%-2.31% | -0.71%
Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%
Current vs 7-Day Avg +2.21% | +4.85%+41.43% | +7.65%-26.39% | -7.30%
Prior 7-Day Eod 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs 7-Day Eod -8.43% | -2.31%-2.31% | -0.14%-2.31% | -0.71%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.81% | 5.04%
Calls: 7.46% | 6.52%
Puts: 10.17% | 3.57%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -14.88% | +29.56%
Prior 7-Day Avg 7.25% | 5.78%
Calls: 6.89% | 5.42%
Puts: 7.60% | 6.15%
Current vs 7-Day Avg +21.52% | -12.85%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($5.67M). Elevated premium activity with dollar volume up 63% vs prior. Above-average activity with volume up 54% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (51,572 calls vs 23,211 puts).

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
10:50BULLISHBULLISHBULLISH
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 443 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 163.853.90$3.881.3%290.9426.9K
$60.00Nov 200.680.69$0.691.4%5530.2022.1K
$43.50Oct 1410.2510.40$10.331.5%771.006
$43.50Oct 1610.2510.40$10.331.5%--1.0015
$44.00Oct 149.759.90$9.821.5%821.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.780.79$0.791.3%640.2314.8K
$52.00Nov 201.391.41$1.401.4%6150.354.1K
$64.00Oct 1610.1010.25$10.181.5%--0.99128
$60.00Nov 206.656.75$6.701.5%1120.804.0K
$54.00Nov 61.881.91$1.901.6%130.50727

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 140.070.08$0.0812.5%3930.111.5K
$55.00Oct 140.120.13$0.137.7%2.2K0.182.2K
$54.50Oct 140.220.24$0.238.7%1.3K0.29871
$54.00Oct 140.390.40$0.402.5%8240.44480
$56.50Oct 160.100.11$0.119.1%1370.112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 140.050.06$0.0616.7%4220.09386
$52.50Oct 140.100.12$0.1118.2%1730.16288
$53.00Oct 140.190.21$0.2010.0%9610.26818
$53.50Oct 140.350.37$0.365.6%1.2K0.401.5K
$51.50Oct 160.110.13$0.1216.7%3370.121.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Oct 1410.2510.40$10.331.5%771.006
$44.00Oct 149.759.90$9.821.5%821.003
$44.50Oct 149.259.40$9.321.6%1441.009
$45.00Oct 148.758.90$8.821.7%1261.007
$45.50Oct 148.258.40$8.321.8%191.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Oct 239.109.30$9.202.2%--1.0062
$63.50Oct 239.609.80$9.702.1%--1.0016
$64.00Oct 2310.1010.30$10.202.0%--1.0030
$63.00Oct 169.109.30$9.202.2%--0.99375
$64.00Oct 1610.1010.25$10.181.5%--0.99128

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 70.8K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 140.040.05$0.0520.0%5.1K0.073.8K
$61.00Nov 130.420.44$0.434.7%4.2K0.14123
$59.00Nov 130.650.68$0.674.5%4.2K0.21238
$57.00Oct 230.270.29$0.287.1%3.3K0.173.9K
$60.00Oct 300.210.22$0.224.5%2.6K0.107.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 231.191.25$1.224.9%1.6K0.513.0K
$53.00Oct 301.101.13$1.122.7%1.5K0.40974
$49.00Oct 300.200.22$0.219.5%1.4K0.102.4K
$53.50Oct 140.350.37$0.365.6%1.2K0.401.5K
$53.00Oct 140.190.21$0.2010.0%9610.26818

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 25.1%, max 31.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 14Nov 1342.4%32.2%31.6%3096
$53.00Oct 14Nov 2740.6%31.2%30.1%90505
$53.50Oct 14Nov 2739.9%31.2%27.7%154426
$54.00Oct 14Nov 2739.3%31.2%26.1%826509
$55.00Oct 14Nov 2741.3%34.8%18.7%2.2K2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 14Nov 1342.4%32.2%31.6%193435
$53.00Oct 14Nov 2740.6%31.2%30.1%964859
$53.50Oct 14Nov 2739.9%31.2%27.7%1.2K1.5K
$54.00Oct 14Nov 2739.3%31.2%26.1%7861.7K
$55.00Oct 14Nov 2741.3%34.8%18.7%211939

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.82, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 27$0.54$0.46$0.5464%0.85$52.54
$60.00$61.00Nov 27$0.12$0.88$0.1222%7.33$60.12
$52.00$53.00Nov 20$0.56$0.44$0.5665%0.79$52.56
$59.00$60.00Nov 20$0.15$0.85$0.1524%5.67$59.15
$55.00$56.00Nov 20$0.35$0.65$0.3544%1.86$55.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Nov 6$0.55$0.45$0.5592%0.82$62.45
$64.50$64.00Oct 30$0.32$0.18$0.3296%0.56$64.18
$56.00$55.50Oct 30$0.32$0.18$0.3269%0.56$55.68
$54.00$53.50Oct 23$0.23$0.27$0.2351%1.17$53.77
$54.00$53.50Oct 14$0.23$0.27$0.2356%1.17$53.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.23, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 21$0.22$0.22$0.2852%0.79$54.22
$54.50$55.00Oct 16$0.15$0.15$0.3564%0.43$54.65
$54.00$54.50Oct 19$0.21$0.21$0.2953%0.72$54.21
$54.00$54.50Oct 14$0.17$0.17$0.3356%0.52$54.17
$54.50$55.00Oct 14$0.10$0.10$0.4071%0.25$54.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.50$50.00Oct 26$0.47$0.47$2.0368%0.23$52.03
$52.00$51.00Nov 20$0.35$0.35$0.6565%0.54$51.65
$52.00$51.00Nov 27$0.36$0.36$0.6464%0.56$51.64
$53.00$52.00Nov 20$0.42$0.42$0.5858%0.72$52.58
$53.00$52.00Nov 27$0.42$0.42$0.5858%0.72$52.58

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
$53.50Oct 14Oct 16$0.2539.9%36.3%
$54.00Oct 14Oct 16$0.2639.3%37.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 14Oct 16$0.2339.9%36.3%
$54.00Oct 14Oct 16$0.2539.3%37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 1.84% of stock, avg 7.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 14$0.40$0.59$0.99$53.01$54.991.84%
$53.50Oct 14$0.67$0.36$1.03$52.47$54.531.91%
$54.50Oct 14$0.23$0.92$1.15$53.35$55.652.14%
$53.00Oct 14$1.00$0.20$1.20$51.80$54.202.23%
$55.00Oct 14$0.13$1.32$1.45$53.55$56.452.70%
$54.00Oct 16$0.66$0.84$1.50$52.50$55.502.79%
$53.50Oct 16$0.92$0.59$1.51$51.99$55.012.81%
$52.50Oct 14$1.42$0.11$1.53$50.97$54.032.84%
$54.50Oct 16$0.46$1.14$1.60$52.90$56.102.97%
$53.00Oct 16$1.23$0.41$1.64$51.36$54.643.05%

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$0.12$0.27$51.23$56.27
$56.00$53.00Oct 14$0.05$0.20$0.25$52.75$56.25
$55.50$53.00Oct 14$0.08$0.20$0.28$52.72$55.78
$56.00$52.00Oct 16$0.15$0.18$0.33$51.67$56.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
51/5258/58Nov 13$0.27$0.2341%1.17$51.23$57.77
49/5058/59Nov 27$0.22$0.2851%0.79$49.28$58.72
50/5058/58Nov 13$0.22$0.2851%0.79$49.78$57.72
49/5058/58Nov 27$0.24$0.2647%0.92$49.26$57.74
51/5257/58Nov 13$0.28$0.2238%1.27$51.22$57.28
49/5057/58Nov 27$0.25$0.2544%1.00$49.25$57.25
50/5057/58Nov 13$0.23$0.2748%0.85$49.77$57.23
52/5256/56Oct 30$0.30$0.2034%1.50$52.20$56.30
52/5258/58Nov 13$0.28$0.2238%1.27$51.72$57.78
51/5256/56Oct 30$0.25$0.2543%1.00$51.25$56.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 14$0.06$0.4430%7.33
$52.00$53.00$54.00Nov 20$0.05$0.9514%19.00
$53.00$53.50$54.00Oct 16$0.05$0.4521%9.00
$54.00$54.50$55.00Oct 14$0.07$0.4326%6.14
$53.00$54.00$55.00Oct 26$0.14$0.8625%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 14$0.07$0.4330%6.14
$55.00$56.00$57.00Nov 20$0.05$0.9512%19.00
$55.00$56.00$57.00Oct 26$0.09$0.9118%10.11
$51.00$52.00$53.00Nov 27$0.06$0.9413%15.67
$53.50$54.00$54.50Oct 16$0.05$0.4521%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-0.05, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.001:2Oct 21-$0.05$3.95
$45.00$49.001:2Oct 30-$1.33$2.67
$45.50$49.001:2Oct 23-$1.56$1.94
$56.50$58.001:2Oct 26-$0.03$1.47
$53.50$54.001:2Oct 14-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$1.51$0.49
$54.00$53.501:2Oct 14-$0.13$0.37
$54.50$54.001:2Oct 14-$0.26$0.24
$50.00$49.001:2Oct 21$0.00$1.00
$46.00$45.001:2Oct 19$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 4.22%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Nov 27$2.270.481.3%4.22%5.52%--17
$55.00Nov 27$2.060.452.2%3.83%6.06%831
$54.00Nov 27$2.490.510.4%4.63%5.00%229
$55.50Nov 27$1.880.423.2%3.49%6.65%6116
$56.00Nov 27$1.710.404.1%3.18%7.27%1100
$56.50Nov 27$1.550.375.0%2.88%7.90%596
$57.00Nov 27$1.400.346.0%2.60%8.55%545
$57.50Nov 27$1.280.326.9%2.38%9.26%124
$55.00Nov 20$1.890.452.2%3.51%5.74%6710.9K
$54.00Nov 20$2.300.510.4%4.28%4.65%1102.3K

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 51,572
Total Puts 23,211
Put/Call Ratio 0.45
Net Difference 28,361

Prior's Put/Call Breakdown

Total Calls 34,036
Total Puts 14,463
Put/Call Ratio 0.42
Net Difference 19,573

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