Tour v531
SLV
iShares Silver Trust
$50.61 -5.38%
◀ 10/14 11:35 ▶

Option Volume

Detail
ℹ
Current (10/14 11:35am) 178,432
Calls: 111,421 (62%)
Puts: 67,011 (38%)
Prior (10/13) 92,668
Calls: 64,140 (69%)
Puts: 28,528 (31%)
Current vs Prior +92.55%
Calls: +73.72% (Calls)
Puts: +134.90% (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 -23.28%
Calls: -28.40%
Puts: -12.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 11:35am) $16.72M
Calls: $6.14M (37%)
Puts: $10.58M (63%)
Prior (10/13) $10.36M
Calls: $7.38M (71%)
Puts: $2.98M (29%)
Current vs Prior +61.44%
Calls: -16.79%
Puts: +255.28%
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 -23.28%
Calls: -50.18%
Puts: +11.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:35am) 0.60
Prior (10/13) 0.44
Current vs Prior +35.22%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +22.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 11:35am) 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 1.40% | 3.06%3.06% | 5.00%3.06% | 9.90%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -40.44% | -4.76%-4.76% | +4.05%-4.76% | +3.02%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -39.59% | -2.33%+15.92% | +9.12%-26.19% | -2.36%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -40.44% | -4.76%-4.76% | +4.05%-4.76% | +3.02%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.35% | 5.09%
Calls: 4.00% | 4.23%
Puts: 8.70% | 5.95%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior -29.37% | +2.41%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg -16.15% | -11.30%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($10.58M). Elevated premium activity with dollar volume up 61% vs prior. Above-average activity with volume up 93% 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
11:35BEARISHBULLISHBULLISH
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 479 of results (avg 4.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 200.910.92$0.921.1%1.6K0.2611.0K
$52.00Nov 131.541.56$1.551.3%4470.4227
$51.00Oct 301.371.39$1.381.4%790.4826
$40.50Oct 1410.0510.20$10.131.5%3541.00532
$40.50Oct 1610.0510.20$10.131.5%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 237.357.45$7.401.4%160.963.5K
$49.50Oct 230.650.66$0.661.5%4310.34104
$60.50Oct 149.809.95$9.881.5%390.991
$60.50Oct 169.809.95$9.881.5%311.00326
$60.50Oct 239.809.95$9.881.5%--0.9834

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.070.08$0.0812.5%5.6K0.2423
$50.50Oct 140.240.25$0.254.0%1.9K0.605
$50.00Oct 140.600.68$0.6412.5%2910.9322
$52.50Oct 160.110.13$0.1216.7%5690.1496
$53.50Oct 160.050.06$0.0616.7%3110.07474
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.130.14$0.147.1%3.3K0.41111
$51.00Oct 140.440.48$0.468.7%2.4K0.76453
$48.00Oct 160.050.06$0.0616.7%4960.072.6K
$48.50Oct 160.090.10$0.1010.0%4420.11556
$49.00Oct 160.150.16$0.166.3%3250.171.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 1410.0510.20$10.131.5%3541.00532
$41.00Oct 149.559.70$9.631.6%3611.00493
$41.50Oct 149.059.20$9.131.6%481.00341
$42.00Oct 148.558.70$8.631.7%481.00343
$42.50Oct 148.058.20$8.131.8%411.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 164.804.95$4.883.1%531.002.5K
$56.00Oct 165.305.45$5.382.8%2341.008.7K
$56.50Oct 165.805.95$5.882.6%131.00773
$57.00Oct 166.306.45$6.382.4%871.008.2K
$57.50Oct 166.806.95$6.882.2%271.00992

Most actively traded options today. High liquidity = easy entry/exit. 587 active (total vol 159.8K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 140.010.02$0.0250.0%6.4K0.0562
$51.00Oct 140.070.08$0.0812.5%5.6K0.2423
$51.50Oct 140.020.03$0.0333.3%4.6K0.0932
$59.00Nov 200.390.41$0.405.0%4.4K0.1361.5K
$58.00Oct 160.010.02$0.0250.0%4.3K0.015.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.370.38$0.382.6%5.1K0.3423.5K
$50.50Oct 140.130.14$0.147.1%3.3K0.41111
$51.00Oct 140.440.48$0.468.7%2.4K0.76453
$48.00Oct 300.520.53$0.531.9%2.3K0.232.2K
$50.00Oct 140.010.02$0.0250.0%2.2K0.08871

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 25.1%, max 28.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$51.00Oct 14Nov 2746.3%36.1%28.5%5.6K62
$50.50Oct 14Nov 2739.6%32.6%21.7%1.9K22
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$51.00Oct 14Nov 2746.3%36.1%28.5%2.9K493
$50.50Oct 14Nov 2739.6%32.6%21.7%3.3K202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.94, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Nov 20$0.27$0.73$0.2737%2.70$53.27
$51.00$52.00Nov 20$0.40$0.60$0.4050%1.50$51.40
$49.00$50.00Nov 20$0.55$0.45$0.5564%0.82$49.55
$56.00$57.00Nov 20$0.14$0.86$0.1422%6.14$56.14
$50.00$51.00Nov 20$0.48$0.52$0.4856%1.08$50.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Oct 30$0.17$0.33$0.1792%1.94$59.33
$51.00$50.50Oct 19$0.25$0.25$0.2557%1.00$50.75
$51.00$50.50Oct 21$0.25$0.25$0.2555%1.00$50.75
$51.00$50.50Oct 16$0.26$0.24$0.2659%0.92$50.74
$51.00$50.50Oct 23$0.25$0.25$0.2554%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 0.56, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$51.50Oct 19$0.19$0.19$0.3157%0.61$51.19
$51.00$51.50Oct 16$0.17$0.17$0.3359%0.52$51.17
$51.00$51.50Oct 21$0.20$0.20$0.3055%0.67$51.20
$51.50$52.00Oct 21$0.16$0.16$0.3463%0.47$51.66
$51.00$51.50Oct 23$0.21$0.21$0.2954%0.72$51.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$48.00Nov 20$0.36$0.36$0.6464%0.56$48.64
$50.50$50.00Oct 14$0.12$0.12$0.3860%0.32$50.38
$50.00$49.00Nov 20$0.43$0.43$0.5757%0.75$49.57
$50.00$49.00Nov 6$0.41$0.41$0.5957%0.69$49.59
$48.00$47.00Nov 20$0.28$0.28$0.7271%0.39$47.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.44)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.4639.6%40.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.4439.6%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 0.77% of stock, avg 7.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Oct 14$0.25$0.14$0.39$50.11$50.890.77%
$51.00Oct 14$0.08$0.46$0.54$50.46$51.541.07%
$50.00Oct 14$0.64$0.02$0.66$49.34$50.661.30%
$51.50Oct 14$0.03$0.90$0.93$50.57$52.431.84%
$49.50Oct 14$1.12$0.01$1.13$48.37$50.632.23%
$50.50Oct 16$0.71$0.58$1.29$49.21$51.792.55%
$51.00Oct 16$0.48$0.84$1.32$49.68$52.322.61%
$50.00Oct 16$1.00$0.38$1.38$48.62$51.382.73%
$52.00Oct 14$0.02$1.39$1.41$50.59$53.412.79%
$51.50Oct 16$0.31$1.17$1.48$50.02$52.982.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.10% of stock, avg 3.48%)

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$0.08$0.02$0.10$49.90$51.10
$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
$51.50$50.50Oct 14$0.03$0.14$0.17$50.33$51.67
$53.00$49.00Oct 16$0.08$0.16$0.24$48.76$53.24
$51.00$50.50Oct 14$0.08$0.14$0.22$50.28$51.22
$52.50$49.00Oct 16$0.12$0.16$0.28$48.72$52.78
$53.00$48.50Oct 19$0.14$0.16$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. 67 found (best R:R 1.08, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4852/52Oct 26$0.26$0.2443%1.08$48.24$52.26
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
49/5052/52Oct 26$0.31$0.1932%1.63$49.19$52.31
48/4854/54Nov 13$0.27$0.2339%1.17$48.23$54.27
48/4852/53Oct 26$0.22$0.2848%0.79$48.28$52.72
48/4952/52Oct 23$0.26$0.2440%1.08$48.74$52.26
49/5052/52Oct 23$0.29$0.2134%1.38$49.21$52.29
48/4952/52Oct 26$0.27$0.2338%1.17$48.73$52.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 1.50, 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$0.09$0.4140%4.56
$50.00$50.50$51.00Oct 14$0.22$0.2869%1.27
$53.00$54.00$55.00Oct 28$0.05$0.9513%19.00
$51.00$52.00$53.00Oct 28$0.10$0.9020%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.20$0.3068%1.50
$50.50$51.00$51.50Oct 14$0.12$0.3851%3.17
$49.00$50.00$51.00Nov 6$0.07$0.9318%13.29
$50.00$50.50$51.00Oct 16$0.06$0.4424%7.33
$49.50$50.00$50.50Oct 14$0.11$0.3938%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-0.61, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Oct 30-$0.61$2.39
$45.00$48.001:2Nov 13-$1.28$1.72
$45.00$48.001:2Nov 27-$1.73$1.27
$49.50$50.001:2Oct 14-$0.16$0.34
$56.00$58.001:2Oct 28-$0.04$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$53.001:2Oct 28-$1.21$0.79
$52.00$51.501:2Oct 14-$0.41$0.09
$48.00$47.001:2Oct 28-$0.10$0.90
$49.00$48.001:2Oct 28-$0.19$0.81
$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 4.15%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Nov 27$2.100.471.8%4.15%5.91%918
$52.00Nov 27$1.900.442.8%3.75%6.50%1434
$51.00Nov 27$2.310.500.8%4.56%5.33%4139
$52.50Nov 27$1.720.413.7%3.40%7.13%24
$53.00Nov 27$1.560.384.7%3.08%7.80%1487
$53.50Nov 27$1.410.355.7%2.79%8.50%2146
$54.00Nov 27$1.270.336.7%2.51%9.21%--54
$52.00Nov 20$1.750.432.8%3.46%6.20%3311.1K
$51.00Nov 20$2.140.500.8%4.23%5.00%983393
$54.50Nov 27$1.150.307.7%2.27%9.96%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 111,421
Total Puts 67,011
Put/Call Ratio 0.60
Net Difference 44,410

Prior's Put/Call Breakdown

Total Calls 64,140
Total Puts 28,528
Put/Call Ratio 0.44
Net Difference 35,612

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