Tour v531
SLV
iShares Silver Trust
$50.63 -5.36%
◀ 10/14 11:20 ▶

Option Volume

Detail
ℹ
Current (10/14 11:20am) 169,850
Calls: 105,791 (62%)
Puts: 64,059 (38%)
Prior (10/13) 85,958
Calls: 59,688 (69%)
Puts: 26,270 (31%)
Current vs Prior +97.60%
Calls: +77.24% (Calls)
Puts: +143.85% (Puts)
Prior 7-Day Total 1,628,025
Calls: 1,089,385 (67%)
Puts: 538,640 (33%)
Prior 7-Day Average 232,575
Calls: 155,626 (67%)
Puts: 76,948 (33%)
Current vs Prior 7-Day Avg -26.97%
Calls: -32.02%
Puts: -16.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 11:20am) $15.68M
Calls: $5.61M (36%)
Puts: $10.08M (64%)
Prior (10/13) $9.36M
Calls: $6.72M (72%)
Puts: $2.65M (28%)
Current vs Prior +67.51%
Calls: -16.54%
Puts: +280.80%
Prior 7-Day Total $152.53M
Calls: $86.27M (57%)
Puts: $66.26M (43%)
Prior 7-Day Average $21.79M
Calls: $12.32M (57%)
Puts: $9.47M (43%)
Current vs Prior 7-Day Avg -28.02%
Calls: -54.51%
Puts: +6.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:20am) 0.61
Prior (10/13) 0.44
Current vs Prior +37.58%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +23.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 11:20am) 1,630,446
Calls: 1,216,049 (75%)
Puts: 414,397 (25%)
Prior (10/13) 1,564,979
Calls: 1,164,424 (74%)
Puts: 400,555 (26%)
Current vs Prior +4.18%
Prior 7-Day Total 10,587,957
Calls: 7,785,538 (74%)
Puts: 2,802,419 (26%)
Prior 7-Day Average 1,512,565
Calls: 1,112,219 (74%)
Puts: 400,345 (26%)
Current vs Prior 7-Day Avg +7.79%
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 1.42% | 3.04%3.04% | 4.94%3.04% | 9.90%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -39.63% | -5.41%-5.41% | +2.77%-5.41% | +2.98%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -38.77% | -3.00%+15.13% | +7.78%-26.69% | -2.40%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -39.63% | -5.41%-5.41% | +2.77%-5.41% | +2.98%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.26% | 4.62%
Calls: 7.41% | 5.63%
Puts: 11.11% | 3.61%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +3.00% | -7.04%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +22.28% | -19.49%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($10.08M). Elevated premium activity with dollar volume up 68% vs prior. Above-average activity with volume up 98% vs prior. Bullish P/C ratio of 0.61.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 472 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 230.980.99$0.991.0%6340.4646
$41.00Oct 239.609.75$9.681.5%30.99--
$41.00Oct 149.559.70$9.631.6%3581.00493
$41.50Oct 149.059.20$9.131.6%441.00341
$42.00Oct 218.608.75$8.681.7%1261.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 201.391.41$1.401.4%6380.362.9K
$60.50Oct 149.809.95$9.881.5%361.001
$60.50Oct 169.809.95$9.881.5%311.00326
$60.50Oct 239.809.95$9.881.5%--1.0034
$50.50Nov 131.901.93$1.921.6%1230.47109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.42, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.080.09$0.0911.1%5.2K0.2523
$50.50Oct 140.260.28$0.277.4%1.6K0.605
$50.00Oct 140.620.70$0.6612.1%2750.9022
$52.50Oct 160.110.13$0.1216.7%5570.1496
$53.00Oct 160.070.08$0.0812.5%1.1K0.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.130.14$0.147.1%3.0K0.40111
$51.00Oct 140.430.48$0.4511.1%2.4K0.75453
$48.00Oct 160.050.06$0.0616.7%3520.072.6K
$48.50Oct 160.090.10$0.1010.0%4010.11556
$49.00Oct 160.140.15$0.156.7%3200.161.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 196.606.75$6.682.2%--1.0020
$45.50Oct 195.105.25$5.182.9%--1.0010
$46.00Oct 194.604.75$4.683.2%--1.0046
$42.00Oct 218.608.75$8.681.7%1261.004
$43.00Oct 217.607.75$7.682.0%1021.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 142.322.43$2.384.6%9791.001.7K
$53.50Oct 142.822.93$2.883.8%1.1K1.001.9K
$54.00Oct 143.303.40$3.353.0%7671.001.6K
$54.50Oct 143.803.95$3.883.9%781.001.1K
$55.00Oct 144.304.40$4.352.3%1931.00864

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 151.2K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 140.010.02$0.0250.0%6.4K0.0562
$51.00Oct 140.080.09$0.0911.1%5.2K0.2523
$51.50Oct 140.020.03$0.0333.3%4.4K0.0932
$59.00Nov 200.390.40$0.402.5%4.4K0.1361.5K
$58.00Oct 160.010.02$0.0250.0%4.3K0.015.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.360.38$0.375.4%4.4K0.3423.5K
$50.50Oct 140.130.14$0.147.1%3.0K0.40111
$51.00Oct 140.430.48$0.4511.1%2.4K0.75453
$48.00Oct 300.510.53$0.523.8%2.3K0.232.2K
$50.00Oct 140.020.03$0.0333.3%2.2K0.10871

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 29.4%, max 29.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$51.00Oct 14Nov 2746.8%36.1%29.7%5.2K62
$50.50Oct 14Nov 2742.1%32.6%29.1%1.6K22
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$51.00Oct 14Nov 2746.8%36.1%29.7%2.6K493
$50.50Oct 14Nov 2742.1%32.6%29.1%3.1K202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 2.57, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Nov 20$0.27$0.73$0.2737%2.70$53.27
$54.00$55.00Nov 20$0.22$0.78$0.2231%3.55$54.22
$52.00$53.00Nov 20$0.34$0.66$0.3443%1.94$52.34
$55.00$56.00Nov 20$0.18$0.82$0.1826%4.56$55.18
$51.00$52.00Nov 20$0.41$0.59$0.4150%1.44$51.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Oct 30$0.14$0.36$0.1495%2.57$59.36
$53.00$52.50Oct 30$0.32$0.18$0.3271%0.56$52.68
$53.50$53.00Nov 13$0.32$0.18$0.3268%0.56$53.18
$49.50$49.00Oct 26$0.14$0.36$0.1434%2.57$49.36
$51.00$50.50Oct 21$0.25$0.25$0.2555%1.00$50.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.79, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.50$52.00Oct 16$0.12$0.12$0.3869%0.32$51.62
$51.50$52.00Oct 19$0.14$0.14$0.3666%0.39$51.64
$51.00$51.50Oct 21$0.20$0.20$0.3055%0.67$51.20
$51.00$51.50Oct 23$0.21$0.21$0.2954%0.72$51.21
$51.00$51.50Oct 16$0.17$0.17$0.3358%0.52$51.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$49.00Nov 20$0.44$0.44$0.5657%0.79$49.56
$47.00$46.00Nov 20$0.22$0.22$0.7877%0.28$46.78
$49.00$48.00Oct 30$0.28$0.28$0.7268%0.39$48.72
$50.00$49.00Nov 6$0.40$0.40$0.6057%0.67$49.60
$47.00$46.00Nov 27$0.23$0.23$0.7776%0.30$46.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.4442.1%40.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.4242.1%40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.81% of stock, avg 7.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Oct 14$0.27$0.14$0.41$50.09$50.910.81%
$51.00Oct 14$0.09$0.45$0.54$50.46$51.541.07%
$50.00Oct 14$0.66$0.03$0.69$49.31$50.691.36%
$51.50Oct 14$0.03$0.90$0.93$50.57$52.431.84%
$49.50Oct 14$1.13$0.01$1.14$48.36$50.642.25%
$50.50Oct 16$0.71$0.56$1.27$49.23$51.772.51%
$51.00Oct 16$0.49$0.83$1.32$49.68$52.322.61%
$50.00Oct 16$1.01$0.37$1.38$48.62$51.382.73%
$52.00Oct 14$0.02$1.38$1.40$50.60$53.402.77%
$51.50Oct 16$0.32$1.17$1.49$50.01$52.992.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.12% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.50$50.00Oct 14$0.03$0.03$0.06$49.94$51.56
$51.00$50.00Oct 14$0.09$0.03$0.12$49.88$51.12
$53.00$48.50Oct 16$0.08$0.10$0.18$48.32$53.18
$52.50$48.50Oct 16$0.12$0.10$0.22$48.28$52.72
$53.00$49.00Oct 16$0.08$0.15$0.23$48.77$53.23
$51.50$50.50Oct 14$0.03$0.14$0.17$50.33$51.67
$51.00$50.50Oct 14$0.09$0.14$0.23$50.27$51.23
$52.50$49.00Oct 16$0.12$0.15$0.27$48.73$52.77
$53.00$48.50Oct 19$0.15$0.15$0.30$48.20$53.30
$52.00$48.50Oct 16$0.20$0.10$0.30$48.20$52.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.27, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4854/54Nov 13$0.28$0.2239%1.27$48.22$54.28
48/4952/53Oct 26$0.25$0.2543%1.00$48.75$52.75
48/4855/56Nov 27$0.27$0.2339%1.17$48.23$55.27
48/4854/54Nov 13$0.28$0.2236%1.27$48.22$53.78
48/4854/55Nov 27$0.28$0.2236%1.27$48.22$54.78
48/4952/52Oct 23$0.26$0.2440%1.08$48.74$52.26
48/4854/54Nov 27$0.29$0.2134%1.38$48.21$54.29
48/4952/53Oct 23$0.23$0.2746%0.85$48.77$52.73
48/4952/52Oct 26$0.27$0.2338%1.17$48.73$52.27
49/5052/52Oct 23$0.28$0.2234%1.27$49.22$52.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.50$51.00$51.50Oct 14$0.12$0.3851%3.17
$49.50$50.00$50.50Oct 14$0.08$0.4238%5.25
$51.00$52.00$53.00Oct 28$0.09$0.9120%10.11
$50.00$50.50$51.00Oct 14$0.21$0.2964%1.38
$49.00$50.00$51.00Oct 28$0.11$0.8923%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.20$0.3064%1.50
$50.50$51.00$51.50Oct 14$0.14$0.3651%2.57
$49.50$50.00$50.50Oct 14$0.09$0.4138%4.56
$51.00$52.00$53.00Oct 28$0.09$0.9120%10.11
$49.50$50.00$50.50Oct 16$0.05$0.4522%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 $-0.56, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Oct 30-$0.56$2.44
$45.00$48.001:2Nov 13-$1.27$1.73
$45.00$48.001:2Nov 27-$1.73$1.27
$49.50$50.001:2Oct 14-$0.19$0.31
$56.00$58.001:2Oct 28-$0.04$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$53.001:2Oct 28-$1.22$0.78
$52.00$51.501:2Oct 14-$0.42$0.08
$49.00$48.001:2Oct 28-$0.18$0.82
$48.00$47.001:2Oct 28-$0.11$0.89
$50.00$49.501:2Oct 16-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 4.15%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Nov 27$2.100.471.7%4.15%5.87%918
$52.00Nov 27$1.910.442.7%3.77%6.48%1434
$51.00Nov 27$2.320.500.7%4.58%5.31%3939
$52.50Nov 27$1.730.413.7%3.42%7.11%24
$53.00Nov 27$1.560.384.7%3.08%7.76%1387
$53.50Nov 27$1.410.355.7%2.78%8.45%2146
$54.00Nov 27$1.270.336.7%2.51%9.16%--54
$51.00Nov 20$2.140.500.7%4.23%4.96%975393
$52.00Nov 20$1.740.432.7%3.44%6.14%3261.1K
$54.50Nov 27$1.150.307.6%2.27%9.92%123

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 105,791
Total Puts 64,059
Put/Call Ratio 0.61
Net Difference 41,732

Prior's Put/Call Breakdown

Total Calls 59,688
Total Puts 26,270
Put/Call Ratio 0.44
Net Difference 33,418

Prior 7-Day Put/Call Summary

Total Calls 1,089,385
Total Puts 538,640
Average Put/Call Ratio 0.49
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