Tour v531
SLV
iShares Silver Trust
$50.74 -5.15%
◀ 10/14 11:30 ▶

Option Volume

Detail
ℹ
Current (10/14 11:30am) 175,020
Calls: 109,121 (62%)
Puts: 65,899 (38%)
Prior (10/13) 91,164
Calls: 62,944 (69%)
Puts: 28,220 (31%)
Current vs Prior +91.98%
Calls: +73.36% (Calls)
Puts: +133.52% (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 -24.75%
Calls: -29.88%
Puts: -14.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 11:30am) $16.30M
Calls: $6.16M (38%)
Puts: $10.14M (62%)
Prior (10/13) $10.03M
Calls: $7.08M (71%)
Puts: $2.95M (29%)
Current vs Prior +62.43%
Calls: -12.98%
Puts: +243.29%
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 -25.20%
Calls: -50.00%
Puts: +7.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:30am) 0.60
Prior (10/13) 0.45
Current vs Prior +34.70%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +23.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 11:30am) 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 1.38% | 3.02%3.02% | 4.97%3.02% | 9.91%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -41.43% | -6.23%-6.23% | +3.37%-6.23% | +3.16%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -40.60% | -3.84%+14.13% | +8.41%-27.33% | -2.22%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -41.43% | -6.23%-6.23% | +3.37%-6.23% | +3.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.60% | 3.93%
Calls: 9.09% | 2.60%
Puts: 8.11% | 5.26%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior -4.34% | -20.93%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +13.56% | -31.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($10.14M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 92% 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
11:30BEARISHBULLISHBULLISH
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 475 of results (avg 4.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 239.709.85$9.771.5%391.00--
$41.00Oct 149.659.80$9.731.5%3611.00493
$41.50Oct 149.159.30$9.231.6%481.00341
$57.00Nov 200.600.61$0.611.6%9480.195.7K
$52.00Nov 201.791.82$1.811.7%3290.441.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 202.282.31$2.301.3%7100.492.3K
$58.00Nov 207.557.65$7.601.3%600.845.0K
$60.50Oct 149.709.85$9.771.5%390.991
$60.50Oct 169.709.85$9.771.5%311.00326
$60.50Oct 239.709.85$9.771.5%--0.9834

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.41, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.090.10$0.1010.0%5.4K0.3023
$50.50Oct 140.310.34$0.339.1%1.8K0.705
$50.00Oct 140.700.79$0.7512.0%2900.9322
$53.00Oct 160.070.08$0.0812.5%1.1K0.102.2K
$52.50Oct 160.120.14$0.1315.4%5680.1596
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.350.38$0.378.1%2.4K0.70453
$51.50Oct 140.750.84$0.8011.2%8650.91665
$49.00Oct 160.120.14$0.1315.4%3250.151.1K
$48.00Oct 160.050.06$0.0616.7%3960.072.6K
$49.50Oct 160.200.22$0.219.5%3220.22589

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 149.659.80$9.731.5%3611.00493
$41.50Oct 149.159.30$9.231.6%481.00341
$42.00Oct 148.658.80$8.731.7%481.00343
$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 164.704.85$4.783.1%531.002.5K
$56.00Oct 165.205.35$5.282.8%2341.008.7K
$56.50Oct 165.705.85$5.782.6%131.00773
$57.00Oct 166.206.35$6.282.4%871.008.2K
$57.50Oct 166.706.85$6.782.2%271.00992

Most actively traded options today. High liquidity = easy entry/exit. 584 active (total vol 156.1K, 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%5.4K0.3023
$51.50Oct 140.020.03$0.0333.3%4.6K0.0932
$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 160.320.33$0.333.0%4.6K0.3123.5K
$50.50Oct 140.080.10$0.0922.2%3.3K0.30111
$51.00Oct 140.350.38$0.378.1%2.4K0.70453
$48.00Oct 300.490.52$0.515.9%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 19.0%, max 20.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2739.2%32.6%20.1%1.8K22
$51.00Oct 14Nov 2742.6%36.1%17.9%5.4K62
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2739.2%32.6%20.1%3.3K202
$51.00Oct 14Nov 2742.6%36.1%17.9%2.8K493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 1.50, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Nov 20$0.14$0.86$0.1422%6.14$56.14
$54.00$55.00Nov 20$0.23$0.77$0.2332%3.35$54.23
$48.00$49.00Nov 27$0.63$0.37$0.6370%0.59$48.63
$52.00$53.00Nov 20$0.35$0.65$0.3544%1.86$52.35
$51.00$52.00Nov 20$0.42$0.58$0.4250%1.38$51.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Oct 30$0.20$0.30$0.2095%1.50$59.30
$55.00$54.50Nov 27$0.33$0.17$0.3371%0.52$54.67
$52.00$51.50Oct 21$0.32$0.18$0.3269%0.56$51.68
$53.50$53.00Nov 13$0.32$0.18$0.3267%0.56$53.18
$50.50$50.00Oct 26$0.20$0.30$0.2046%1.50$50.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.72, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.50$52.00Oct 16$0.13$0.13$0.3767%0.35$51.63
$51.00$51.50Oct 19$0.20$0.20$0.3055%0.67$51.20
$51.50$52.00Oct 19$0.15$0.15$0.3564%0.43$51.65
$51.00$51.50Oct 23$0.22$0.22$0.2853%0.79$51.22
$52.00$52.50Oct 26$0.16$0.16$0.3465%0.47$52.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$49.00Nov 20$0.42$0.42$0.5858%0.72$49.58
$50.00$49.00Nov 6$0.40$0.40$0.6058%0.67$49.60
$49.00$48.00Nov 20$0.34$0.34$0.6665%0.52$48.66
$49.50$49.00Nov 13$0.21$0.21$0.2962%0.72$49.29
$48.00$47.00Nov 20$0.27$0.27$0.7371%0.37$47.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.42, cheapest $0.39)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Oct 14Oct 16$0.4242.6%40.7%
$50.50Oct 14Oct 16$0.4439.2%39.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Oct 14Oct 16$0.3942.6%40.7%
$50.50Oct 14Oct 16$0.4239.2%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 0.83% of stock, avg 7.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Oct 14$0.33$0.09$0.42$50.08$50.920.83%
$51.00Oct 14$0.10$0.37$0.47$50.53$51.470.93%
$50.00Oct 14$0.75$0.02$0.77$49.23$50.771.52%
$51.50Oct 14$0.03$0.80$0.83$50.67$52.331.64%
$49.50Oct 14$1.23$0.01$1.24$48.26$50.742.44%
$50.50Oct 16$0.77$0.51$1.28$49.22$51.782.52%
$51.00Oct 16$0.52$0.76$1.28$49.72$52.282.52%
$52.00Oct 14$0.02$1.28$1.30$50.70$53.302.56%
$50.00Oct 16$1.09$0.33$1.42$48.58$51.422.80%
$51.50Oct 16$0.34$1.09$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
$51.50$50.50Oct 14$0.03$0.09$0.12$50.38$51.62
$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
$51.00$50.50Oct 14$0.10$0.09$0.19$50.31$51.19
$53.00$49.00Oct 16$0.08$0.13$0.21$48.79$53.21
$52.50$48.50Oct 16$0.13$0.09$0.22$48.28$52.72
$52.50$49.00Oct 16$0.13$0.13$0.26$48.74$52.76
$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. 75 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4855/56Nov 27$0.28$0.2239%1.27$48.22$55.28
48/4854/55Nov 27$0.29$0.2136%1.38$48.21$54.79
48/4954/54Nov 13$0.30$0.2033%1.50$48.70$53.80
48/4854/54Nov 27$0.29$0.2134%1.38$48.21$54.29
48/4954/54Nov 13$0.28$0.2236%1.27$48.72$54.28
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
49/5052/53Oct 26$0.27$0.2337%1.17$49.23$52.77
48/4952/53Oct 26$0.24$0.2643%0.92$48.76$52.74
48/4854/54Nov 13$0.27$0.2337%1.17$48.23$53.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.50$51.00$51.50Oct 14$0.16$0.3460%2.13
$50.00$50.50$51.00Oct 14$0.19$0.3163%1.63
$49.50$50.00$50.50Oct 14$0.06$0.4430%7.33
$48.00$49.00$50.00Nov 6$0.07$0.9316%13.29
$51.00$52.00$53.00Oct 28$0.10$0.9020%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.50$51.00$51.50Oct 14$0.15$0.3560%2.33
$51.00$52.00$53.00Oct 28$0.07$0.9320%13.29
$49.50$50.00$50.50Oct 14$0.06$0.4428%7.33
$47.00$48.00$49.00Nov 6$0.06$0.9414%15.67
$50.00$50.50$51.00Oct 14$0.21$0.2963%1.38

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 $-0.68, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Oct 30-$0.68$2.32
$45.00$48.001:2Nov 13-$1.33$1.67
$45.00$48.001:2Nov 27-$1.77$1.23
$49.50$50.001:2Oct 14-$0.27$0.23
$56.00$58.001:2Oct 28-$0.04$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$53.001:2Oct 28-$1.13$0.87
$52.00$51.501:2Oct 14-$0.32$0.18
$49.00$48.001:2Oct 28-$0.17$0.83
$45.00$43.001:2Oct 26-$0.01$1.99
$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 4.24%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Nov 27$2.150.481.5%4.24%5.74%918
$52.00Nov 27$1.950.452.5%3.84%6.33%1434
$51.00Nov 27$2.370.510.5%4.67%5.18%3939
$52.50Nov 27$1.760.423.5%3.47%6.94%24
$53.00Nov 27$1.590.394.5%3.13%7.59%1387
$53.50Nov 27$1.440.365.4%2.84%8.28%2146
$54.00Nov 27$1.300.336.4%2.56%8.99%--54
$54.50Nov 27$1.180.317.4%2.33%9.74%123
$51.00Nov 20$2.210.510.5%4.36%4.87%978393
$52.00Nov 20$1.790.442.5%3.53%6.01%3291.1K

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 109,121
Total Puts 65,899
Put/Call Ratio 0.60
Net Difference 43,222

Prior's Put/Call Breakdown

Total Calls 62,944
Total Puts 28,220
Put/Call Ratio 0.45
Net Difference 34,724

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