Tour v531
SLV
iShares Silver Trust
$50.25 -6.05%
◀ 10/14 12:15 ▶

Option Volume

Detail
ℹ
Current (10/14 12:15pm) 225,994
Calls: 141,352 (63%)
Puts: 84,642 (37%)
Prior (10/13) 109,790
Calls: 75,739 (69%)
Puts: 34,051 (31%)
Current vs Prior +105.84%
Calls: +86.63% (Calls)
Puts: +148.57% (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 -2.83%
Calls: -9.17%
Puts: +10.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 12:15pm) $21.95M
Calls: $7.67M (35%)
Puts: $14.28M (65%)
Prior (10/13) $12.37M
Calls: $8.97M (73%)
Puts: $3.39M (27%)
Current vs Prior +77.46%
Calls: -14.55%
Puts: +320.65%
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 +0.72%
Calls: -37.78%
Puts: +50.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 12:15pm) 0.60
Prior (10/13) 0.45
Current vs Prior +33.19%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +22.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 12:15pm) 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 1.35% | 3.20%3.20% | 5.25%3.20% | 10.25%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -42.55% | -0.36%-0.36% | +9.35%-0.36% | +6.66%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -41.73% | +2.17%+21.27% | +14.68%-22.78% | +1.09%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -42.55% | -0.36%-0.36% | +9.35%-0.36% | +6.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.82% | 4.36%
Calls: 11.76% | 3.66%
Puts: 5.88% | 5.06%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior -1.89% | -12.27%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +16.47% | -24.02%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($14.28M). Elevated premium activity with dollar volume up 77% vs prior. Unusually high activity with volume up 106% vs prior - elevated interest. 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
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
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 479 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 149.709.80$9.751.0%3551.00532
$41.00Oct 149.209.30$9.251.1%3681.00493
$55.00Nov 200.870.88$0.881.1%5.0K0.2511.0K
$41.50Oct 148.708.80$8.751.1%561.00341
$42.00Oct 148.208.30$8.251.2%501.00343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 149.709.80$9.751.0%850.99--
$59.50Oct 149.209.30$9.251.1%720.99--
$59.00Oct 148.708.80$8.751.1%620.993
$49.50Oct 230.820.83$0.831.2%5730.39104
$58.50Oct 148.208.30$8.251.2%430.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.320.36$0.3411.8%1.1K0.7122
$49.50Oct 140.720.81$0.7711.7%280.939
$53.00Oct 160.060.07$0.0714.3%1.9K0.082.2K
$52.50Oct 160.090.10$0.1010.0%9730.1196
$52.00Oct 160.140.15$0.156.7%2.9K0.162.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.080.09$0.0911.1%5.8K0.29871
$50.50Oct 140.330.35$0.345.9%4.6K0.71111
$51.00Oct 140.730.82$0.7711.7%2.5K0.90453
$47.50Oct 160.050.06$0.0616.7%690.0796
$48.00Oct 160.090.10$0.1010.0%6120.102.6K

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
$40.50Oct 149.709.80$9.751.0%3551.00532
$41.00Oct 149.209.30$9.251.1%3681.00493
$41.50Oct 148.708.80$8.751.1%561.00341
$42.00Oct 148.208.30$8.251.2%501.00343
$42.50Oct 147.707.80$7.751.3%411.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 164.704.80$4.752.1%7491.0012.1K
$55.50Oct 165.205.35$5.282.8%571.002.5K
$56.00Oct 165.705.85$5.782.6%2491.008.7K
$56.50Oct 166.206.35$6.282.4%141.00773
$57.00Oct 166.706.85$6.782.2%971.008.2K

Most actively traded options today. High liquidity = easy entry/exit. 593 active (total vol 203.1K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.020.03$0.0333.3%7.9K0.1023
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$51.50Oct 140.000.01$0.01100.0%5.2K0.0232
$55.00Nov 200.870.88$0.881.1%5.0K0.2511.0K
$50.50Oct 140.080.10$0.0922.2%4.7K0.295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.540.55$0.551.8%5.8K0.4323.5K
$50.00Oct 140.080.09$0.0911.1%5.8K0.29871
$50.50Oct 140.330.35$0.345.9%4.6K0.71111
$50.00Nov 202.062.10$2.081.9%2.9K0.4615.2K
$51.00Oct 140.730.82$0.7711.7%2.5K0.90453

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 21.4%, max 26.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2742.6%33.6%26.5%1.1K78
$50.50Oct 14Nov 2743.3%37.2%16.4%4.7K22
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2742.6%33.6%26.5%5.9K1.4K
$50.50Oct 14Nov 2743.3%37.2%16.4%4.7K202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 1.94, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 20$0.31$0.69$0.3141%2.23$52.31
$50.00$51.00Nov 20$0.45$0.55$0.4554%1.22$50.45
$53.00$54.00Nov 20$0.26$0.74$0.2635%2.85$53.26
$49.00$50.00Nov 27$0.52$0.48$0.5261%0.92$49.52
$56.00$57.00Nov 20$0.13$0.87$0.1321%6.69$56.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$57.00Oct 30$0.17$0.33$0.1793%1.94$57.33
$48.50$48.00Oct 26$0.11$0.39$0.1128%3.55$48.39
$53.00$52.50Nov 13$0.32$0.18$0.3267%0.56$52.68
$51.00$50.50Oct 19$0.29$0.21$0.2963%0.72$50.71
$50.50$50.00Oct 16$0.24$0.26$0.2455%1.08$50.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.12, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.50$52.00Oct 23$0.16$0.16$0.3465%0.47$51.66
$50.50$51.00Oct 16$0.19$0.19$0.3155%0.61$50.69
$52.00$52.50Oct 21$0.11$0.11$0.3974%0.28$52.11
$51.50$52.00Oct 21$0.14$0.14$0.3667%0.39$51.64
$50.50$51.00Oct 19$0.20$0.20$0.3054%0.67$50.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$45.50Oct 26$0.22$0.22$1.7882%0.12$47.28
$49.00$48.00Nov 20$0.39$0.39$0.6161%0.64$48.61
$48.00$47.00Nov 27$0.33$0.33$0.6767%0.49$47.67
$50.00$49.00Nov 20$0.46$0.46$0.5454%0.85$49.54
$49.00$48.00Nov 6$0.35$0.35$0.6563%0.54$48.65

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.86% of stock, avg 7.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.34$0.09$0.43$49.57$50.430.86%
$50.50Oct 14$0.09$0.34$0.43$50.07$50.930.86%
$49.50Oct 14$0.77$0.02$0.79$48.71$50.291.57%
$51.00Oct 14$0.03$0.77$0.80$50.20$51.801.59%
$49.00Oct 14$1.25$0.01$1.26$47.74$50.262.51%
$51.50Oct 14$0.01$1.26$1.27$50.23$52.772.53%
$50.50Oct 16$0.56$0.79$1.35$49.15$51.852.69%
$50.00Oct 16$0.82$0.55$1.37$48.63$51.372.73%
$51.00Oct 16$0.37$1.11$1.48$49.52$52.482.95%
$49.50Oct 16$1.13$0.37$1.50$48.00$51.002.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.10% of stock, avg 3.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$49.50Oct 14$0.03$0.02$0.05$49.45$51.05
$50.50$49.50Oct 14$0.09$0.02$0.11$49.39$50.61
$51.00$50.00Oct 14$0.03$0.09$0.12$49.88$51.12
$50.50$50.00Oct 14$0.09$0.09$0.18$49.82$50.68
$52.50$48.00Oct 16$0.10$0.10$0.20$47.80$52.70
$52.00$48.00Oct 16$0.15$0.10$0.25$47.75$52.25
$52.50$48.50Oct 16$0.10$0.16$0.26$48.24$52.76
$52.00$48.50Oct 16$0.15$0.16$0.31$48.19$52.31
$52.50$48.00Oct 19$0.17$0.16$0.33$47.67$52.83
$52.50$49.00Oct 16$0.10$0.24$0.34$48.66$52.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 0.92, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4852/52Oct 26$0.24$0.2646%0.92$47.76$52.24
48/4952/52Oct 26$0.29$0.2136%1.38$48.71$52.29
48/4952/52Oct 23$0.27$0.2338%1.17$48.73$52.27
48/4852/52Oct 23$0.24$0.2644%0.92$48.26$52.24
48/4854/54Nov 13$0.27$0.2338%1.17$48.23$54.27
48/4852/52Oct 21$0.21$0.2949%0.72$48.29$52.21
48/4952/52Oct 21$0.24$0.2643%0.92$48.76$52.24
48/4852/52Oct 21$0.24$0.2643%0.92$48.26$51.74
48/4952/52Oct 21$0.27$0.2337%1.17$48.73$51.77
48/4853/54Nov 13$0.29$0.2132%1.38$48.21$53.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.50$50.00$50.50Oct 14$0.18$0.3264%1.78
$49.00$49.50$50.00Oct 14$0.05$0.4529%9.00
$50.00$50.50$51.00Oct 14$0.19$0.3161%1.63
$50.00$51.00$52.00Oct 28$0.10$0.9021%9.00
$49.50$50.00$50.50Oct 16$0.05$0.4523%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.50$50.00$50.50Oct 14$0.18$0.3264%1.78
$50.00$50.50$51.00Oct 14$0.18$0.3261%1.78
$50.00$51.00$52.00Nov 6$0.06$0.9416%15.67
$49.00$49.50$50.00Oct 14$0.06$0.4427%7.33
$50.50$51.00$51.50Oct 14$0.06$0.4427%7.33

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 $-1.65, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Nov 27-$1.65$1.35
$49.00$49.501:2Oct 14-$0.29$0.21
$43.00$45.501:2Oct 21-$2.36$0.14
$56.00$58.001:2Oct 28-$0.03$1.97
$56.00$58.001:2Oct 26-$0.03$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$53.001:2Oct 28-$1.45$0.55
$51.50$51.001:2Oct 14-$0.28$0.22
$48.00$47.001:2Oct 28-$0.14$0.86
$47.00$46.001:2Oct 19$0.00$1.00
$47.00$46.001:2Oct 28-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.40%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Nov 27$2.210.481.5%4.40%5.89%4339
$51.50Nov 27$2.000.452.5%3.98%6.47%918
$50.50Nov 27$2.430.510.5%4.84%5.33%617
$52.00Nov 27$1.820.423.5%3.62%7.10%1434
$52.50Nov 27$1.640.394.5%3.26%7.74%34
$53.00Nov 27$1.490.365.5%2.97%8.44%1487
$53.50Nov 27$1.350.346.5%2.69%9.15%3146
$51.00Nov 20$2.050.471.5%4.08%5.57%1.9K393
$54.00Nov 27$1.220.317.5%2.43%9.89%354
$52.00Nov 20$1.660.413.5%3.30%6.79%4841.1K

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 141,352
Total Puts 84,642
Put/Call Ratio 0.60
Net Difference 56,710

Prior's Put/Call Breakdown

Total Calls 75,739
Total Puts 34,051
Put/Call Ratio 0.45
Net Difference 41,688

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