Tour v531
SLV
iShares Silver Trust
$50.71 -5.20%
◀ 10/14 11:25 ▶

Option Volume

Detail
ℹ
Current (10/14 11:25am) 172,307
Calls: 107,392 (62%)
Puts: 64,915 (38%)
Prior (10/13) 88,164
Calls: 61,127 (69%)
Puts: 27,037 (31%)
Current vs Prior +95.44%
Calls: +75.69% (Calls)
Puts: +140.10% (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 -25.91%
Calls: -30.99%
Puts: -15.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 11:25am) $16.04M
Calls: $6.00M (37%)
Puts: $10.04M (63%)
Prior (10/13) $9.65M
Calls: $6.95M (72%)
Puts: $2.70M (28%)
Current vs Prior +66.32%
Calls: -13.64%
Puts: +272.22%
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 -26.37%
Calls: -51.31%
Puts: +6.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:25am) 0.60
Prior (10/13) 0.44
Current vs Prior +36.66%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +23.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 11:25am) 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 1.36% | 3.04%3.04% | 4.99%3.04% | 9.90%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -42.24% | -5.56%-5.56% | +3.84%-5.56% | +3.02%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -41.41% | -3.15%+14.95% | +8.90%-26.81% | -2.36%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -42.24% | -5.56%-5.56% | +3.84%-5.56% | +3.02%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.12% | 4.54%
Calls: 6.45% | 3.95%
Puts: 15.79% | 5.13%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +23.69% | -8.65%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +46.84% | -20.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($10.04M). Elevated premium activity with dollar volume up 66% vs prior. Above-average activity with volume up 95% vs prior. Bullish P/C ratio of 0.60.

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
11:25BEARISHBULLISHBULLISH
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 4.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 239.709.85$9.771.5%271.00--
$41.00Oct 149.659.80$9.731.5%3581.00493
$41.00Oct 169.659.80$9.731.5%51.0016
$45.00Nov 206.256.35$6.301.6%40.86637
$41.50Oct 149.159.30$9.231.6%441.00341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Oct 149.709.85$9.771.5%370.991
$60.50Oct 169.709.85$9.771.5%311.00326
$60.00Nov 209.409.55$9.481.6%250.894.0K
$60.00Oct 239.259.40$9.321.6%550.981.2K
$60.00Oct 149.209.35$9.271.6%540.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.090.10$0.1010.0%5.3K0.3023
$50.50Oct 140.300.32$0.316.5%1.6K0.675
$50.00Oct 140.680.76$0.7211.1%2770.9322
$53.00Oct 160.070.08$0.0812.5%1.1K0.102.2K
$53.50Oct 160.050.06$0.0616.7%3100.07474
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.100.11$0.119.1%3.1K0.33111
$51.00Oct 140.350.41$0.3815.8%2.4K0.70453
$51.50Oct 140.780.86$0.829.8%8630.91665
$48.00Oct 160.050.06$0.0616.7%3560.072.6K
$49.00Oct 160.130.14$0.147.1%3220.151.1K

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
$41.00Oct 149.659.80$9.731.5%3581.00493
$41.50Oct 149.159.30$9.231.6%441.00341
$42.00Oct 148.658.80$8.731.7%471.00343
$42.50Oct 148.158.30$8.231.8%411.00209
$43.00Oct 147.657.80$7.731.9%451.00203
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 164.754.90$4.833.1%521.002.5K
$56.00Oct 165.255.40$5.332.8%2341.008.7K
$56.50Oct 165.705.90$5.803.4%131.00773
$57.00Oct 166.256.40$6.332.4%851.008.2K
$57.50Oct 166.706.90$6.802.9%271.00992

Most actively traded options today. High liquidity = easy entry/exit. 582 active (total vol 153.5K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 140.010.02$0.0250.0%6.4K0.0562
$51.00Oct 140.090.10$0.1010.0%5.3K0.3023
$51.50Oct 140.020.03$0.0333.3%4.5K0.0932
$59.00Nov 200.400.41$0.412.4%4.4K0.1361.5K
$58.00Oct 160.010.02$0.0250.0%4.3K0.015.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.330.35$0.345.9%4.5K0.3223.5K
$50.50Oct 140.100.11$0.119.1%3.1K0.33111
$51.00Oct 140.350.41$0.3815.8%2.4K0.70453
$48.00Oct 300.500.53$0.525.8%2.3K0.222.2K
$50.00Oct 140.010.02$0.0250.0%2.2K0.07871

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 24.2%, max 24.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2740.8%32.7%24.7%1.6K22
$51.00Oct 14Nov 2744.8%36.2%23.8%5.3K62
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2740.8%32.7%24.7%3.1K202
$51.00Oct 14Nov 2744.8%36.2%23.8%2.7K493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 1.50, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Nov 27$0.55$0.45$0.5564%0.82$49.55
$52.00$53.00Nov 20$0.34$0.66$0.3444%1.94$52.34
$54.00$55.00Nov 20$0.23$0.77$0.2332%3.35$54.23
$57.00$58.00Nov 20$0.11$0.89$0.1119%8.09$57.11
$50.00$51.00Nov 20$0.49$0.51$0.4957%1.04$50.49
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Oct 30$0.20$0.30$0.2095%1.50$59.30
$53.50$53.00Nov 6$0.33$0.17$0.3370%0.52$53.17
$53.50$53.00Nov 13$0.32$0.18$0.3267%0.56$53.18
$54.00$53.50Nov 27$0.32$0.18$0.3267%0.56$53.68
$49.50$49.00Oct 21$0.12$0.38$0.1230%3.17$49.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.75, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.50$52.00Oct 19$0.15$0.15$0.3565%0.43$51.65
$51.50$52.00Oct 26$0.19$0.19$0.3159%0.61$51.69
$51.50$52.00Oct 21$0.17$0.17$0.3362%0.52$51.67
$52.50$53.00Oct 23$0.12$0.12$0.3872%0.32$52.62
$51.50$52.00Oct 23$0.18$0.18$0.3260%0.56$51.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$49.00Nov 20$0.43$0.43$0.5757%0.75$49.57
$49.00$48.00Nov 20$0.35$0.35$0.6564%0.54$48.65
$49.50$49.00Nov 13$0.21$0.21$0.2962%0.72$49.29
$47.00$46.00Nov 27$0.23$0.23$0.7776%0.30$46.77
$47.50$45.50Oct 26$0.15$0.15$1.8586%0.08$47.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.41)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.4540.8%39.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.4140.8%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.83% of stock, avg 7.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Oct 14$0.31$0.11$0.42$50.08$50.920.83%
$51.00Oct 14$0.10$0.38$0.48$50.52$51.480.95%
$50.00Oct 14$0.72$0.02$0.74$49.26$50.741.46%
$51.50Oct 14$0.03$0.82$0.85$50.65$52.351.68%
$49.50Oct 14$1.21$0.01$1.22$48.28$50.722.41%
$50.50Oct 16$0.76$0.52$1.28$49.22$51.782.52%
$51.00Oct 16$0.51$0.78$1.29$49.71$52.292.54%
$52.00Oct 14$0.02$1.31$1.33$50.67$53.332.62%
$50.00Oct 16$1.07$0.34$1.41$48.59$51.412.78%
$51.50Oct 16$0.33$1.10$1.43$50.07$52.932.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.10% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.50$50.00Oct 14$0.03$0.02$0.05$49.95$51.55
$51.00$50.00Oct 14$0.10$0.02$0.12$49.88$51.12
$53.00$48.50Oct 16$0.08$0.09$0.17$48.33$53.17
$51.50$50.50Oct 14$0.03$0.11$0.14$50.36$51.64
$51.00$50.50Oct 14$0.10$0.11$0.21$50.29$51.21
$52.50$48.50Oct 16$0.13$0.09$0.22$48.28$52.72
$53.00$49.00Oct 16$0.08$0.14$0.22$48.78$53.22
$52.50$49.00Oct 16$0.13$0.14$0.27$48.73$52.77
$53.00$48.50Oct 19$0.15$0.15$0.30$48.20$53.30
$53.00$49.50Oct 16$0.08$0.21$0.29$49.21$53.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4854/55Nov 13$0.27$0.2342%1.17$48.23$54.77
48/4855/56Nov 27$0.28$0.2239%1.27$48.22$55.28
48/4854/54Nov 13$0.29$0.2136%1.38$48.21$53.79
48/4854/54Nov 27$0.30$0.2034%1.50$48.20$54.30
48/4854/54Nov 13$0.27$0.2339%1.17$48.23$54.27
48/4954/55Nov 13$0.27$0.2338%1.17$48.73$54.77
48/4854/55Nov 27$0.28$0.2236%1.27$48.22$54.78
49/5052/53Oct 23$0.26$0.2440%1.08$49.24$52.76
48/4952/53Oct 23$0.23$0.2746%0.85$48.77$52.73
49/5052/52Oct 26$0.30$0.2032%1.50$49.20$52.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.50$51.00$51.50Oct 14$0.14$0.3658%2.57
$49.00$50.00$51.00Oct 28$0.10$0.9022%9.00
$50.00$50.50$51.00Oct 14$0.20$0.3063%1.50
$49.50$50.00$50.50Oct 14$0.08$0.4233%5.25
$48.00$49.00$50.00Nov 20$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$52.00$53.00Oct 28$0.06$0.9420%15.67
$50.00$50.50$51.00Oct 14$0.18$0.3263%1.78
$50.50$51.00$51.50Oct 14$0.17$0.3358%1.94
$51.00$51.50$52.00Oct 14$0.05$0.4525%9.00
$49.50$50.00$50.50Oct 14$0.08$0.4231%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.67, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Oct 30-$0.67$2.33
$45.00$48.001:2Nov 13-$1.32$1.68
$45.00$48.001:2Nov 27-$1.77$1.23
$49.50$50.001:2Oct 14-$0.23$0.27
$56.00$58.001:2Oct 28-$0.04$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$53.001:2Oct 28-$1.17$0.83
$52.00$51.501:2Oct 14-$0.33$0.17
$50.00$49.501:2Oct 16-$0.08$0.42
$48.00$47.001:2Oct 28-$0.11$0.89
$45.00$43.001:2Oct 26-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 4.24%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Nov 27$2.150.471.6%4.24%5.80%918
$51.00Nov 27$2.360.510.6%4.65%5.23%3939
$52.00Nov 27$1.940.442.5%3.83%6.37%1434
$52.50Nov 27$1.760.413.5%3.47%7.00%24
$53.00Nov 27$1.590.394.5%3.14%7.65%1387
$53.50Nov 27$1.440.365.5%2.84%8.34%2146
$54.00Nov 27$1.300.336.5%2.56%9.05%--54
$52.00Nov 20$1.780.442.5%3.51%6.05%3271.1K
$54.50Nov 27$1.170.317.5%2.31%9.78%123
$51.00Nov 20$2.190.500.6%4.32%4.89%977393

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 107,392
Total Puts 64,915
Put/Call Ratio 0.60
Net Difference 42,477

Prior's Put/Call Breakdown

Total Calls 61,127
Total Puts 27,037
Put/Call Ratio 0.44
Net Difference 34,090

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