Tour v531
SLV
iShares Silver Trust
$50.23 -6.09%
◀ 10/14 12:20 ▶

Option Volume

Detail
ℹ
Current (10/14 12:20pm) 228,876
Calls: 143,019 (62%)
Puts: 85,857 (38%)
Prior (10/13) 111,321
Calls: 76,809 (69%)
Puts: 34,512 (31%)
Current vs Prior +105.60%
Calls: +86.20% (Calls)
Puts: +148.77% (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 -1.59%
Calls: -8.10%
Puts: +11.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 12:20pm) $22.24M
Calls: $7.75M (35%)
Puts: $14.49M (65%)
Prior (10/13) $12.68M
Calls: $9.17M (72%)
Puts: $3.51M (28%)
Current vs Prior +75.43%
Calls: -15.44%
Puts: +312.80%
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 +2.05%
Calls: -37.10%
Puts: +53.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 12:20pm) 0.60
Prior (10/13) 0.45
Current vs Prior +33.61%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +22.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 12:20pm) 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 1.33% | 3.23%3.23% | 5.28%3.23% | 10.23%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -43.37% | +0.30%+0.30% | +9.81%+0.30% | +6.49%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -42.57% | +2.85%+22.07% | +15.16%-22.27% | +0.93%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -43.37% | +0.30%+0.30% | +9.81%+0.30% | +6.49%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.54% | 4.94%
Calls: 9.38% | 3.70%
Puts: 5.71% | 6.17%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior -16.13% | -0.60%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg -0.43% | -13.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($14.49M). Elevated premium activity with dollar volume up 75% 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
12:20BEARISHBULLISHBULLISH
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 484 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 205.905.95$5.930.8%890.84637
$50.50Oct 301.481.50$1.491.3%460.4919
$51.00Nov 202.042.07$2.051.5%2.0K0.47393
$40.50Oct 239.709.85$9.771.5%441.00--
$40.50Oct 149.659.80$9.731.5%3551.00532
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 61.681.70$1.691.2%4620.461.5K
$49.50Nov 131.661.68$1.671.2%1170.42126
$50.50Nov 132.162.19$2.171.4%1270.50109
$50.00Nov 202.082.11$2.091.4%2.9K0.4615.2K
$60.00Nov 209.8510.00$9.931.5%520.894.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.070.08$0.0812.5%4.8K0.285
$50.00Oct 140.300.33$0.329.4%1.2K0.7022
$49.50Oct 140.690.78$0.7412.2%280.939
$52.50Oct 160.090.10$0.1010.0%9740.1196
$53.00Oct 160.060.07$0.0714.3%1.9K0.082.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.080.09$0.0911.1%6.0K0.30871
$50.50Oct 140.340.36$0.355.7%4.8K0.72111
$51.00Oct 140.760.85$0.8111.1%2.5K0.93453
$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
$44.00Oct 196.156.35$6.253.2%--1.0020
$45.50Oct 194.704.85$4.783.1%--1.0010
$42.00Oct 218.208.35$8.271.8%1261.004
$43.00Oct 217.207.35$7.282.1%1021.001
$40.50Oct 239.709.85$9.771.5%441.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Oct 141.241.34$1.297.8%9411.00665
$52.00Oct 141.721.84$1.786.7%6571.001.1K
$52.50Oct 142.232.34$2.294.8%6981.00579
$53.00Oct 142.722.84$2.784.3%1.0K1.001.7K
$53.50Oct 143.203.35$3.284.6%1.4K1.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 596 active (total vol 205.9K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.010.02$0.0250.0%8.0K0.0723
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$51.50Oct 140.000.01$0.01100.0%5.2K0.0232
$55.00Nov 200.860.88$0.872.3%5.0K0.2511.0K
$50.50Oct 140.070.08$0.0812.5%4.8K0.285
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.080.09$0.0911.1%6.0K0.30871
$50.00Oct 160.540.56$0.553.6%5.8K0.4423.5K
$50.50Oct 140.340.36$0.355.7%4.8K0.72111
$50.00Nov 202.082.11$2.091.4%2.9K0.4615.2K
$51.00Oct 140.760.85$0.8111.1%2.5K0.93453

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 18.9%, max 25.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2742.2%33.7%25.2%1.2K78
$50.50Oct 14Nov 2741.8%37.2%12.5%4.8K22
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2742.2%33.7%25.2%6.1K1.4K
$50.50Oct 14Nov 2741.8%37.2%12.5%4.8K202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 1.94, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Nov 27$0.51$0.49$0.5160%0.96$49.51
$52.00$53.00Nov 20$0.31$0.69$0.3141%2.23$52.31
$51.00$52.00Nov 20$0.38$0.62$0.3847%1.63$51.38
$48.00$49.00Nov 20$0.60$0.40$0.6068%0.67$48.60
$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
$58.50$58.00Nov 6$0.32$0.18$0.3291%0.56$58.18
$50.50$50.00Oct 26$0.23$0.27$0.2352%1.17$50.27
$50.00$49.50Oct 16$0.17$0.33$0.1744%1.94$49.83
$51.00$50.50Oct 19$0.29$0.21$0.2964%0.72$50.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.13, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.50$51.00Oct 16$0.19$0.19$0.3156%0.61$50.69
$51.50$52.00Oct 21$0.14$0.14$0.3668%0.39$51.64
$51.00$51.50Oct 16$0.13$0.13$0.3767%0.35$51.13
$50.50$51.00Oct 19$0.20$0.20$0.3054%0.67$50.70
$50.50$51.00Oct 23$0.22$0.22$0.2852%0.79$50.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$45.50Oct 26$0.23$0.23$1.7782%0.13$47.27
$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
$48.00$47.00Nov 20$0.31$0.31$0.6968%0.45$47.69

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 0.82% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.32$0.09$0.41$49.59$50.410.82%
$50.50Oct 14$0.08$0.35$0.43$50.07$50.930.86%
$49.50Oct 14$0.74$0.02$0.76$48.74$50.261.51%
$51.00Oct 14$0.02$0.81$0.83$50.17$51.831.65%
$49.00Oct 14$1.22$0.01$1.23$47.77$50.232.45%
$51.50Oct 14$0.01$1.29$1.30$50.20$52.802.59%
$50.00Oct 16$0.81$0.55$1.36$48.64$51.362.71%
$50.50Oct 16$0.55$0.81$1.36$49.14$51.862.71%
$51.00Oct 16$0.36$1.13$1.49$49.51$52.492.97%
$49.50Oct 16$1.12$0.38$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 0.08% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$49.50Oct 14$0.02$0.02$0.04$49.46$51.04
$50.50$49.50Oct 14$0.08$0.02$0.10$49.40$50.60
$51.00$50.00Oct 14$0.02$0.09$0.11$49.89$51.11
$50.50$50.00Oct 14$0.08$0.09$0.17$49.83$50.67
$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$0.17$0.34$47.66$52.84
$51.50$48.00Oct 16$0.23$0.10$0.33$47.67$51.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.38, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4952/52Oct 26$0.29$0.2136%1.38$48.71$52.29
48/4852/52Oct 21$0.25$0.2543%1.00$48.25$51.75
48/4854/54Nov 13$0.29$0.2135%1.38$48.21$53.79
48/4952/52Oct 23$0.30$0.2032%1.50$48.70$51.80
48/4952/52Oct 23$0.27$0.2338%1.17$48.73$52.27
48/4853/54Nov 13$0.30$0.2032%1.50$48.20$53.30
48/4852/52Oct 21$0.21$0.2949%0.72$48.29$52.21
48/4952/52Oct 19$0.23$0.2745%0.85$48.77$51.73
48/4952/52Oct 21$0.27$0.2337%1.17$48.73$51.77
48/4852/52Oct 23$0.26$0.2438%1.08$48.24$51.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.50$50.00$50.50Oct 14$0.18$0.3265%1.78
$50.00$50.50$51.00Oct 14$0.18$0.3263%1.78
$49.00$49.50$50.00Oct 14$0.06$0.4428%7.33
$50.00$51.00$52.00Nov 6$0.07$0.9316%13.29
$48.00$49.00$50.00Nov 20$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.50$50.00$50.50Oct 14$0.19$0.3166%1.63
$50.00$50.50$51.00Oct 14$0.20$0.3063%1.50
$49.00$49.50$50.00Oct 14$0.06$0.4428%7.33
$46.00$47.00$48.00Oct 28$0.06$0.9414%15.67
$50.50$51.00$51.50Oct 16$0.05$0.4521%9.00

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 $-1.63, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Nov 27-$1.63$1.37
$49.00$49.501:2Oct 14-$0.26$0.24
$43.00$45.501:2Oct 21-$2.38$0.12
$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-$1.49$0.51
$51.50$51.001:2Oct 14-$0.33$0.17
$47.00$46.001:2Oct 28-$0.08$0.92
$47.00$46.001:2Oct 19$0.00$1.00
$48.00$47.001:2Oct 28-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.38%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Nov 27$2.200.481.5%4.38%5.91%4339
$51.50Nov 27$1.990.452.5%3.96%6.49%918
$50.50Nov 27$2.410.510.5%4.80%5.34%617
$52.00Nov 27$1.810.423.5%3.60%7.13%1434
$52.50Nov 27$1.630.394.5%3.25%7.76%34
$53.00Nov 27$1.480.365.5%2.95%8.46%1487
$53.50Nov 27$1.340.346.5%2.67%9.18%3146
$51.00Nov 20$2.040.471.5%4.06%5.59%2.0K393
$52.00Nov 20$1.660.413.5%3.30%6.83%4851.1K
$54.00Nov 27$1.210.317.5%2.41%9.91%354

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 143,019
Total Puts 85,857
Put/Call Ratio 0.60
Net Difference 57,162

Prior's Put/Call Breakdown

Total Calls 76,809
Total Puts 34,512
Put/Call Ratio 0.45
Net Difference 42,297

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