Tour v531
SLV
iShares Silver Trust
$51.05 +1.64%
◀ 10/15 09:55 ▶

Option Volume

Detail
ℹ
Current (10/15 9:55am) 41,707
Calls: 28,672 (69%)
Puts: 13,035 (31%)
Prior (10/14) 65,930
Calls: 42,973 (65%)
Puts: 22,957 (35%)
Current vs Prior -36.74%
Calls: -33.28% (Calls)
Puts: -43.22% (Puts)
Prior 7-Day Total 1,767,133
Calls: 1,183,322 (67%)
Puts: 583,811 (33%)
Prior 7-Day Average 252,447
Calls: 169,046 (67%)
Puts: 83,401 (33%)
Current vs Prior 7-Day Avg -83.48%
Calls: -83.04%
Puts: -84.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 9:55am) $6.87M
Calls: $5.58M (81%)
Puts: $1.29M (19%)
Prior (10/14) $5.27M
Calls: $1.61M (31%)
Puts: $3.66M (69%)
Current vs Prior +30.35%
Calls: +246.91%
Puts: -64.76%
Prior 7-Day Total $173.61M
Calls: $92.70M (53%)
Puts: $80.91M (47%)
Prior 7-Day Average $24.80M
Calls: $13.24M (53%)
Puts: $11.56M (47%)
Current vs Prior 7-Day Avg -72.31%
Calls: -57.88%
Puts: -88.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 9:55am) 0.45
Prior (10/14) 0.53
Current vs Prior -14.90%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -4.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 9:55am) 1,648,212
Calls: 1,236,633 (75%)
Puts: 411,579 (25%)
Prior (10/14) 1,630,446
Calls: 1,216,049 (75%)
Puts: 414,397 (25%)
Current vs Prior +1.09%
Prior 7-Day Total 11,175,351
Calls: 8,264,261 (74%)
Puts: 2,911,090 (26%)
Prior 7-Day Average 1,596,478
Calls: 1,180,608 (74%)
Puts: 415,870 (26%)
Current vs Prior 7-Day Avg +3.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 2.47% | 3.15%2.47% | 4.62%2.47% | 10.01%
Prior 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs Prior -25.33% | -20.81%-25.33% | -11.73%-25.33% | -2.39%
Prior 7-Day Avg 2.46% | 3.26%2.67% | 4.64%3.93% | 10.10%
Current vs 7-Day Avg +0.21% | -3.23%-7.51% | -0.43%-37.27% | -0.90%
Prior 7-Day Eod 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs 7-Day Eod -25.33% | -20.81%-25.33% | -11.73%-25.33% | -2.39%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.23% | 7.56%
Calls: 5.77% | 8.45%
Puts: 2.70% | 6.67%
Prior 6.05% | 7.00%
Calls: 8.54% | 11.00%
Puts: 3.57% | 3.00%
Current vs Prior -30.08% | +8.00%
Prior 7-Day Avg 7.54% | 5.99%
Calls: 7.42% | 5.84%
Puts: 7.66% | 6.14%
Current vs 7-Day Avg -43.88% | +26.30%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($5.58M) vs puts ($1.29M). Extreme bullish P/C ratio of 0.45 - heavy call buying (28,672 calls vs 13,035 puts). Call-heavy open interest (1,236,633 calls vs 411,579 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 434 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 1610.0010.10$10.051.0%451.0022
$42.50Oct 168.508.60$8.551.2%331.0067
$53.00Nov 131.331.35$1.341.5%880.38288
$51.50Oct 301.291.31$1.301.5%1210.47438
$51.50Nov 131.911.94$1.921.6%70.49170
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 230.780.79$0.791.3%550.411.6K
$51.00Nov 202.152.18$2.171.4%530.482.7K
$61.00Nov 2010.0510.20$10.131.5%--0.901.5K
$57.50Nov 136.706.80$6.751.5%--0.8416
$61.00Oct 169.9010.05$9.981.5%--0.9959

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 160.080.09$0.0911.1%6040.13884
$53.00Oct 160.050.06$0.0616.7%2700.094.0K
$52.00Oct 160.150.16$0.166.3%2.0K0.224.8K
$51.50Oct 160.280.30$0.296.9%9990.362.3K
$53.00Oct 190.110.13$0.1216.7%2760.141.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 160.080.09$0.0911.1%4280.121.3K
$50.00Oct 160.140.15$0.156.7%1.2K0.2024.0K
$50.50Oct 160.270.28$0.283.6%6350.33774
$49.00Oct 190.110.13$0.1216.7%50.13275
$51.00Oct 160.450.46$0.462.2%1.2K0.484.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 1610.0010.10$10.051.0%451.0022
$41.50Oct 169.509.65$9.571.6%551.002
$42.00Oct 168.959.15$9.052.2%161.0069
$42.50Oct 168.508.60$8.551.2%331.0067
$43.00Oct 168.008.15$8.071.9%171.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Oct 168.408.55$8.481.8%20.99173
$60.00Oct 168.909.05$8.981.7%60.9924.9K
$61.00Oct 169.9010.05$9.981.5%--0.9959
$58.00Oct 166.907.05$6.982.1%710.99415
$58.50Oct 167.407.55$7.482.0%--0.99177

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 39.3K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 160.150.16$0.166.3%2.0K0.224.8K
$55.00Nov 200.991.03$1.014.0%2.0K0.2814.9K
$51.00Oct 160.500.53$0.525.8%1.5K0.525.2K
$56.00Oct 300.220.24$0.238.7%1.4K0.121.7K
$51.50Oct 160.280.30$0.296.9%9990.362.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.140.15$0.156.7%1.2K0.2024.0K
$51.00Oct 160.450.46$0.462.2%1.2K0.484.9K
$50.50Oct 160.270.28$0.283.6%6350.33774
$50.00Nov 61.271.29$1.281.6%4790.392.8K
$48.00Nov 130.810.84$0.833.6%4590.25548

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 18.9%, max 27.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2742.7%33.4%27.9%71128.0K
$50.50Oct 16Nov 2741.8%33.3%25.5%5451.5K
$51.00Oct 16Nov 2740.2%33.2%20.8%1.5K5.3K
$52.00Oct 16Nov 2740.5%36.5%10.9%2.0K4.8K
$51.50Oct 16Nov 2740.0%36.6%9.2%9992.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2742.7%33.4%27.9%1.2K24.6K
$50.50Oct 16Nov 2741.8%33.3%25.5%636877
$51.00Oct 16Nov 2740.2%33.2%20.8%1.2K5.1K
$52.00Oct 16Nov 2740.5%36.5%10.9%287.2K
$51.50Oct 16Nov 2740.0%36.6%9.2%191.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 0.61, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Nov 20$0.12$0.88$0.1220%7.33$57.12
$54.00$55.00Nov 20$0.25$0.75$0.2534%3.00$54.25
$55.00$56.00Nov 20$0.20$0.80$0.2028%4.00$55.20
$53.00$54.00Nov 20$0.31$0.69$0.3140%2.23$53.31
$56.00$57.00Nov 20$0.16$0.84$0.1624%5.25$56.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Nov 6$0.31$0.19$0.3192%0.61$59.19
$55.50$55.00Oct 30$0.33$0.17$0.3386%0.52$55.17
$53.50$53.00Oct 30$0.33$0.17$0.3372%0.52$53.17
$49.50$49.00Oct 23$0.10$0.40$0.1027%4.00$49.40
$51.50$51.00Oct 19$0.26$0.24$0.2660%0.92$51.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.92, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.50$52.00Oct 19$0.17$0.17$0.3360%0.52$51.67
$51.50$52.00Oct 26$0.21$0.21$0.2955%0.72$51.71
$51.50$52.00Oct 21$0.19$0.19$0.3157%0.61$51.69
$52.50$53.00Oct 26$0.14$0.14$0.3668%0.39$52.64
$51.50$52.00Oct 16$0.13$0.13$0.3764%0.35$51.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$50.00Nov 20$0.48$0.48$0.5252%0.92$50.52
$49.00$48.00Nov 20$0.32$0.32$0.6867%0.47$48.68
$50.00$49.00Nov 6$0.36$0.36$0.6461%0.56$49.64
$48.00$47.00Nov 20$0.25$0.25$0.7573%0.33$47.75
$48.00$47.00Nov 13$0.23$0.23$0.7775%0.30$47.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.17, cheapest $0.15)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 16Oct 19$0.1741.8%30.6%
$51.00Oct 16Oct 19$0.1940.2%30.0%
$51.50Oct 16Oct 19$0.1840.0%30.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 16Oct 19$0.1541.8%30.6%
$51.00Oct 16Oct 19$0.1840.2%30.0%
$51.50Oct 16Oct 19$0.1640.0%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.92% of stock, avg 7.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Oct 16$0.52$0.46$0.98$50.02$51.981.92%
$51.50Oct 16$0.29$0.74$1.03$50.47$52.532.02%
$50.50Oct 16$0.83$0.28$1.11$49.39$51.612.17%
$52.00Oct 16$0.16$1.09$1.25$50.75$53.252.45%
$51.00Oct 19$0.71$0.64$1.35$49.65$52.352.64%
$50.00Oct 16$1.21$0.15$1.36$48.64$51.362.66%
$51.50Oct 19$0.47$0.90$1.37$50.13$52.872.68%
$50.50Oct 19$1.00$0.43$1.43$49.07$51.932.80%
$52.00Oct 19$0.30$1.23$1.53$50.47$53.533.00%
$52.50Oct 16$0.09$1.52$1.61$50.89$54.113.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.18% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.00Oct 16$0.04$0.05$0.09$48.91$53.59
$53.00$49.00Oct 16$0.06$0.05$0.11$48.89$53.11
$53.50$49.50Oct 16$0.04$0.09$0.13$49.37$53.63
$52.50$49.00Oct 16$0.09$0.05$0.14$48.86$52.64
$53.00$49.50Oct 16$0.06$0.09$0.15$49.35$53.15
$52.50$49.50Oct 16$0.09$0.09$0.18$49.32$52.68
$53.50$49.00Oct 19$0.09$0.12$0.21$48.79$53.71
$53.50$50.00Oct 16$0.04$0.15$0.19$49.81$53.69
$53.00$50.00Oct 16$0.06$0.15$0.21$49.79$53.21
$53.00$49.00Oct 19$0.12$0.12$0.24$48.76$53.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
49/5054/54Oct 30$0.27$0.2340%1.17$49.23$53.77
48/4854/55Nov 27$0.29$0.2136%1.38$48.21$54.79
48/4954/54Nov 13$0.29$0.2136%1.38$48.71$54.29
48/4854/54Nov 13$0.27$0.2340%1.17$48.23$54.27
48/4954/55Nov 27$0.30$0.2033%1.50$48.70$54.80
48/4954/55Nov 13$0.27$0.2339%1.17$48.73$54.77
48/4856/56Nov 27$0.26$0.2441%1.08$48.24$55.76
48/4954/54Nov 13$0.30$0.2033%1.50$48.70$53.80
48/4854/55Nov 13$0.25$0.2543%1.00$48.25$54.75
48/4855/56Nov 27$0.27$0.2339%1.17$48.23$55.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Nov 20$0.05$0.9513%19.00
$50.50$51.00$51.50Oct 19$0.05$0.4523%9.00
$47.00$48.00$49.00Oct 30$0.06$0.9414%15.67
$50.50$51.00$51.50Oct 16$0.08$0.4232%5.25
$50.00$50.50$51.00Oct 16$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$51.50$52.00Oct 16$0.07$0.4330%6.14
$50.50$51.00$51.50Oct 19$0.05$0.4523%9.00
$50.00$51.00$52.00Nov 6$0.08$0.9217%11.50
$50.00$51.00$52.00Nov 20$0.06$0.9414%15.67
$48.00$49.00$50.00Nov 20$0.06$0.9413%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. 171 found (best net $-1.28, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Nov 6-$1.28$1.72
$43.00$46.001:2Oct 26-$2.23$0.77
$46.00$48.001:2Oct 23-$1.42$0.58
$51.00$51.501:2Oct 16-$0.06$0.44
$56.00$58.001:2Oct 28-$0.03$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$50.001:2Oct 28-$0.15$1.35
$51.50$51.001:2Oct 16-$0.18$0.32
$51.00$50.501:2Oct 16-$0.10$0.40
$49.00$48.001:2Oct 26-$0.09$0.91
$49.00$48.001:2Oct 28-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.54%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Nov 27$2.320.500.9%4.54%5.43%--17
$52.00Nov 27$2.100.471.9%4.11%5.97%546
$52.50Nov 27$1.900.442.8%3.72%6.56%696
$53.00Nov 27$1.720.413.8%3.37%7.19%4283
$53.50Nov 27$1.560.384.8%3.06%7.86%--148
$54.00Nov 27$1.400.355.8%2.74%8.52%2360
$54.50Nov 27$1.270.336.8%2.49%9.25%123
$52.00Nov 20$1.930.461.9%3.78%5.64%4161.7K
$53.00Nov 20$1.550.403.8%3.04%6.86%2111.1K
$55.00Nov 27$1.140.307.7%2.23%9.97%30239

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 28,672
Total Puts 13,035
Put/Call Ratio 0.45
Net Difference 15,637

Prior's Put/Call Breakdown

Total Calls 42,973
Total Puts 22,957
Put/Call Ratio 0.53
Net Difference 20,016

Prior 7-Day Put/Call Summary

Total Calls 1,183,322
Total Puts 583,811
Average Put/Call Ratio 0.48
Ratio Trend Falling

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