Tour v531
SLV
iShares Silver Trust
$50.50 -5.60%
◀ 10/14 11:40 ▶

Option Volume

Detail
ℹ
Current (10/14 11:40am) 182,958
Calls: 113,701 (62%)
Puts: 69,257 (38%)
Prior (10/13) 95,178
Calls: 65,278 (69%)
Puts: 29,900 (31%)
Current vs Prior +92.23%
Calls: +74.18% (Calls)
Puts: +131.63% (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 -21.33%
Calls: -26.94%
Puts: -10.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 11:40am) $17.35M
Calls: $6.04M (35%)
Puts: $11.31M (65%)
Prior (10/13) $10.68M
Calls: $7.67M (72%)
Puts: $3.01M (28%)
Current vs Prior +62.45%
Calls: -21.20%
Puts: +275.23%
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 -20.38%
Calls: -50.98%
Puts: +19.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:40am) 0.61
Prior (10/13) 0.46
Current vs Prior +32.98%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +24.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 11:40am) 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 0.75% | 2.55%2.55% | 4.55%2.55% | 9.90%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -68.06% | -20.56%-20.56% | -5.21%-20.56% | +3.04%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -67.60% | -18.54%-3.31% | -0.58%-38.43% | -2.34%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -68.06% | -20.56%-20.56% | -5.21%-20.56% | +3.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.05% | 3.10%
Calls: 11.11% | 3.08%
Puts: 5.00% | 3.13%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior -10.46% | -37.63%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +6.30% | -45.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($11.31M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 92% vs prior. Bullish P/C ratio of 0.61.

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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:40BEARISHBULLISHBULLISH
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 477 of results (avg 4.0%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 200.710.72$0.721.4%4150.213.3K
$40.50Oct 149.9010.05$9.981.5%3541.00532
$41.00Oct 169.459.60$9.521.6%51.0016
$51.00Nov 131.891.92$1.901.6%1490.4843
$41.00Oct 149.409.55$9.481.6%3671.00493
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Oct 149.9510.10$10.021.5%490.991
$60.50Oct 169.9510.10$10.021.5%311.00326
$60.50Oct 239.9510.10$10.021.5%--1.0034
$50.50Nov 131.961.99$1.981.5%1240.48109
$60.00Nov 209.609.75$9.681.5%350.894.0K

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
$51.00Oct 140.050.06$0.0616.7%6.4K0.1823
$50.50Oct 140.170.19$0.1811.1%2.0K0.495
$50.00Oct 140.480.56$0.5215.4%2940.8522
$53.50Oct 160.050.06$0.0616.7%3140.07474
$52.50Oct 160.110.12$0.128.3%5700.1396
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.190.20$0.205.0%3.4K0.51111
$51.00Oct 140.520.59$0.5512.7%2.5K0.82453
$48.00Oct 160.060.07$0.0714.3%5770.082.6K
$48.50Oct 160.100.11$0.119.1%4430.12556
$49.00Oct 160.160.18$0.1711.8%3800.181.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 306 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 149.9010.05$9.981.5%3541.00532
$41.00Oct 149.409.55$9.481.6%3671.00493
$41.50Oct 148.909.05$8.981.7%541.00341
$42.00Oct 148.408.55$8.481.8%481.00343
$42.50Oct 147.908.05$7.981.9%411.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 164.454.60$4.533.3%6451.0012.1K
$55.50Oct 164.955.10$5.033.0%531.002.5K
$56.00Oct 165.455.60$5.532.7%2351.008.7K
$56.50Oct 165.956.10$6.032.5%131.00773
$57.00Oct 166.456.60$6.532.3%871.008.2K

Most actively traded options today. High liquidity = easy entry/exit. 587 active (total vol 164.2K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 140.010.02$0.0250.0%6.4K0.0462
$51.00Oct 140.050.06$0.0616.7%6.4K0.1823
$51.50Oct 140.010.02$0.0250.0%4.8K0.0632
$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 160.410.43$0.424.8%5.2K0.3723.5K
$50.50Oct 140.190.20$0.205.0%3.4K0.51111
$51.00Oct 140.520.59$0.5512.7%2.5K0.82453
$50.00Oct 140.030.04$0.0425.0%2.5K0.15871
$48.00Oct 300.540.56$0.553.6%2.3K0.242.2K

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 29.9%, max 34.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$51.00Oct 14Nov 2748.6%36.1%34.5%6.4K62
$50.50Oct 14Nov 2740.8%32.6%25.2%2.0K22
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$51.00Oct 14Nov 2748.6%36.1%34.5%2.9K493
$50.50Oct 14Nov 2740.8%32.6%25.2%3.4K202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.85, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$55.00Nov 20$0.21$0.79$0.2131%3.76$54.21
$53.00$54.00Nov 20$0.27$0.73$0.2736%2.70$53.27
$49.00$50.00Nov 27$0.54$0.46$0.5462%0.85$49.54
$52.00$53.00Nov 20$0.33$0.67$0.3342%2.03$52.33
$50.00$51.00Nov 20$0.47$0.53$0.4756%1.13$50.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Nov 13$0.27$0.23$0.2791%0.85$59.73
$57.50$57.00Oct 30$0.32$0.18$0.3292%0.56$57.18
$54.50$54.00Oct 30$0.30$0.20$0.3082%0.67$54.20
$53.00$52.50Oct 30$0.33$0.17$0.3372%0.52$52.67
$53.00$52.50Nov 6$0.31$0.19$0.3168%0.61$52.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.85, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$51.50Oct 16$0.16$0.16$0.3461%0.47$51.16
$51.50$52.00Oct 23$0.17$0.17$0.3362%0.52$51.67
$51.00$51.50Oct 21$0.19$0.19$0.3157%0.61$51.19
$52.50$53.00Oct 26$0.12$0.12$0.3872%0.32$52.62
$51.00$51.50Oct 19$0.17$0.17$0.3359%0.52$51.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$49.00Nov 20$0.46$0.46$0.5456%0.85$49.54
$47.50$45.50Oct 26$0.17$0.17$1.8384%0.09$47.33
$48.00$47.00Nov 20$0.29$0.29$0.7170%0.41$47.71
$48.00$47.00Nov 27$0.30$0.30$0.7069%0.43$47.70
$50.00$49.00Nov 6$0.42$0.42$0.5856%0.72$49.58

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$0.4740.8%40.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.4440.8%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.75% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Oct 14$0.18$0.20$0.38$50.12$50.880.75%
$50.00Oct 14$0.52$0.04$0.56$49.44$50.561.11%
$51.00Oct 14$0.06$0.55$0.61$50.39$51.611.21%
$49.50Oct 14$0.98$0.01$0.99$48.51$50.491.96%
$51.50Oct 14$0.02$1.03$1.05$50.45$52.552.08%
$50.50Oct 16$0.65$0.64$1.29$49.21$51.792.55%
$50.00Oct 16$0.93$0.42$1.35$48.65$51.352.67%
$51.00Oct 16$0.44$0.93$1.37$49.63$52.372.71%
$49.00Oct 14$1.49$0.01$1.50$47.50$50.502.97%
$52.00Oct 14$0.02$1.52$1.54$50.46$53.543.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 278 found (cheapest 0.12% of stock, avg 3.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.50$50.00Oct 14$0.02$0.04$0.06$49.94$51.56
$51.00$50.00Oct 14$0.06$0.04$0.10$49.90$51.10
$53.00$48.50Oct 16$0.08$0.11$0.19$48.31$53.19
$52.50$48.50Oct 16$0.12$0.11$0.23$48.27$52.73
$53.00$49.00Oct 16$0.08$0.17$0.25$48.75$53.25
$52.50$49.00Oct 16$0.12$0.17$0.29$48.71$52.79
$52.00$48.50Oct 16$0.18$0.11$0.29$48.21$52.29
$53.00$48.50Oct 19$0.14$0.17$0.31$48.19$53.31
$50.50$50.00Oct 14$0.18$0.04$0.22$49.78$50.72
$52.00$49.00Oct 16$0.18$0.17$0.35$48.65$52.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.08, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4952/53Oct 26$0.26$0.2443%1.08$48.74$52.76
48/4855/56Nov 27$0.28$0.2238%1.27$48.22$55.28
48/4854/55Nov 27$0.29$0.2136%1.38$48.21$54.79
48/4854/54Nov 27$0.30$0.2034%1.50$48.20$54.30
48/4853/54Nov 13$0.30$0.2033%1.50$48.20$53.30
48/4854/54Nov 13$0.27$0.2339%1.17$48.23$54.27
48/4854/54Nov 27$0.31$0.1931%1.63$48.19$53.81
48/4852/53Oct 26$0.22$0.2848%0.79$48.28$52.72
48/4854/54Nov 13$0.28$0.2236%1.27$48.22$53.78
48/4952/52Oct 23$0.26$0.2440%1.08$48.74$52.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.50$51.00$51.50Oct 14$0.08$0.4243%5.25
$49.50$50.00$50.50Oct 14$0.12$0.3847%3.17
$50.00$50.50$51.00Oct 14$0.22$0.2867%1.27
$50.00$51.00$52.00Nov 6$0.07$0.9317%13.29
$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$0.19$0.3167%1.63
$49.50$50.00$50.50Oct 14$0.13$0.3749%2.85
$46.00$47.00$48.00Oct 30$0.05$0.9513%19.00
$49.00$50.00$51.00Nov 20$0.06$0.9414%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.53, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Oct 30-$0.53$2.47
$45.00$48.001:2Nov 13-$1.18$1.82
$45.00$48.001:2Nov 27-$1.68$1.32
$49.50$50.001:2Oct 14-$0.06$0.44
$56.00$58.001:2Oct 28-$0.04$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$53.001:2Oct 28-$1.24$0.76
$51.50$51.001:2Oct 14-$0.07$0.43
$49.00$48.001:2Oct 28-$0.17$0.83
$48.00$47.001:2Oct 28-$0.11$0.89
$47.00$46.001:2Oct 28-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 4.46%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Nov 27$2.250.491.0%4.46%5.45%4139
$51.50Nov 27$2.040.462.0%4.04%6.02%918
$52.00Nov 27$1.850.433.0%3.66%6.63%1434
$50.50Nov 27$2.480.520.0%4.91%4.91%117
$52.50Nov 27$1.670.404.0%3.31%7.27%24
$53.00Nov 27$1.510.375.0%2.99%7.94%1487
$53.50Nov 27$1.370.355.9%2.71%8.65%2146
$54.00Nov 27$1.240.326.9%2.46%9.39%--54
$51.00Nov 20$2.080.491.0%4.12%5.11%985393
$52.00Nov 20$1.690.423.0%3.35%6.32%3321.1K

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 113,701
Total Puts 69,257
Put/Call Ratio 0.61
Net Difference 44,444

Prior's Put/Call Breakdown

Total Calls 65,278
Total Puts 29,900
Put/Call Ratio 0.46
Net Difference 35,378

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