Tour v531
SLV
iShares Silver Trust
$51.03 +1.61%
◀ 10/15 10:00 ▶

Option Volume

Detail
ℹ
Current (10/15 10:00am) 46,582
Calls: 31,581 (68%)
Puts: 15,001 (32%)
Prior (10/14) 74,158
Calls: 46,443 (63%)
Puts: 27,715 (37%)
Current vs Prior -37.19%
Calls: -32.00% (Calls)
Puts: -45.87% (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 -81.55%
Calls: -81.32%
Puts: -82.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:00am) $7.87M
Calls: $6.37M (81%)
Puts: $1.50M (19%)
Prior (10/14) $6.32M
Calls: $1.77M (28%)
Puts: $4.55M (72%)
Current vs Prior +24.54%
Calls: +259.42%
Puts: -67.01%
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 -68.25%
Calls: -51.88%
Puts: -87.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:00am) 0.47
Prior (10/14) 0.60
Current vs Prior -20.40%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -0.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:00am) 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 2.41% | 3.17%2.41% | 4.66%2.41% | 10.03%
Prior 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs Prior -27.08% | -20.29%-27.08% | -10.94%-27.08% | -2.16%
Prior 7-Day Avg 2.46% | 3.26%2.67% | 4.64%3.93% | 10.10%
Current vs 7-Day Avg -2.14% | -2.59%-9.68% | +0.46%-38.74% | -0.66%
Prior 7-Day Eod 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs 7-Day Eod -27.08% | -20.29%-27.08% | -10.94%-27.08% | -2.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.37% | 7.37%
Calls: 8.00% | 7.04%
Puts: 2.74% | 7.69%
Prior 6.05% | 7.00%
Calls: 8.54% | 11.00%
Puts: 3.57% | 3.00%
Current vs Prior -11.24% | +5.29%
Prior 7-Day Avg 7.54% | 5.99%
Calls: 7.42% | 5.84%
Puts: 7.66% | 6.14%
Current vs 7-Day Avg -28.75% | +23.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($6.37M) vs puts ($1.50M). Extreme bullish P/C ratio of 0.47 - heavy call buying (31,581 calls vs 15,001 puts). P/C ratio dropping 20% - sentiment shifting bullish. 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
10:00BULLISHBULLISHBULLISH
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 439 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 60.790.80$0.801.3%70.29632
$41.00Oct 2310.0510.20$10.131.5%--1.0015
$41.00Oct 2610.0510.20$10.131.5%--0.9914
$41.00Oct 1610.0010.15$10.071.5%460.9922
$41.00Oct 1910.0010.15$10.071.5%521.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 231.001.01$1.001.0%620.483.3K
$50.00Nov 201.681.70$1.691.2%1130.4015.9K
$61.00Nov 2010.0510.20$10.131.5%--0.891.5K
$61.00Nov 2710.0510.20$10.131.5%30.8810
$61.00Oct 169.9010.05$9.981.5%--1.0059

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 160.070.08$0.0812.5%6720.12884
$52.00Oct 160.140.15$0.156.7%2.1K0.224.8K
$51.50Oct 160.270.28$0.283.6%1.1K0.362.3K
$53.50Oct 190.080.09$0.0911.1%100.10193
$53.00Oct 190.120.13$0.137.7%2760.141.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 160.070.08$0.0812.5%4310.121.3K
$50.00Oct 160.140.15$0.156.7%1.2K0.2024.0K
$50.50Oct 160.250.27$0.267.7%1.1K0.32774
$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. 272 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 2310.0510.20$10.131.5%--1.0015
$41.00Oct 1910.0010.15$10.071.5%521.002
$43.50Oct 167.507.65$7.582.0%260.9915
$44.00Oct 167.007.15$7.082.1%410.9929
$44.50Oct 166.506.65$6.582.3%190.994
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 163.403.55$3.474.3%121.001.5K
$55.00Oct 163.904.05$3.973.8%431.0011.3K
$55.50Oct 164.404.55$4.473.4%131.002.4K
$56.00Oct 164.905.05$4.973.0%211.008.4K
$56.50Oct 165.405.55$5.482.7%--1.00557

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 43.8K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 160.140.15$0.156.7%2.1K0.224.8K
$55.00Nov 200.991.02$1.003.0%2.1K0.2814.9K
$51.00Oct 160.480.52$0.508.0%1.6K0.525.2K
$56.00Oct 300.220.24$0.238.7%1.4K0.121.7K
$51.50Oct 160.270.28$0.283.6%1.1K0.362.3K
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
$50.00Nov 61.251.29$1.273.1%1.2K0.392.8K
$50.50Oct 160.250.27$0.267.7%1.1K0.32774
$48.00Nov 130.810.85$0.834.8%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 16.2%, max 28.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2742.9%33.4%28.5%73128.0K
$50.50Oct 16Nov 2740.7%33.3%21.9%5851.5K
$51.00Oct 16Nov 2739.6%33.3%18.8%1.6K5.3K
$52.00Oct 16Nov 2739.3%36.7%7.0%2.1K4.8K
$51.50Oct 16Nov 2738.5%36.7%4.9%1.1K2.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2742.9%33.4%28.5%1.2K24.6K
$50.50Oct 16Nov 2740.7%33.3%21.9%1.1K877
$51.00Oct 16Nov 2739.6%33.3%18.8%1.2K5.1K
$52.00Oct 16Nov 2739.3%36.7%7.0%367.2K
$51.50Oct 16Nov 2738.5%36.7%4.9%681.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 0.61, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$56.00Nov 20$0.19$0.81$0.1928%4.26$55.19
$52.00$53.00Nov 20$0.37$0.63$0.3746%1.70$52.37
$57.00$58.00Nov 20$0.12$0.88$0.1220%7.33$57.12
$56.00$57.00Nov 20$0.16$0.84$0.1624%5.25$56.16
$50.00$51.00Nov 20$0.52$0.48$0.5260%0.92$50.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Nov 6$0.31$0.19$0.3191%0.61$59.19
$51.50$51.00Nov 13$0.21$0.29$0.2151%1.38$51.29
$53.00$52.50Oct 30$0.30$0.20$0.3068%0.67$52.70
$51.50$51.00Oct 16$0.27$0.23$0.2765%0.85$51.23
$52.00$51.50Oct 19$0.32$0.18$0.3270%0.56$51.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 1.27, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.50$52.00Oct 23$0.21$0.21$0.2956%0.72$51.71
$51.50$52.00Oct 26$0.21$0.21$0.2955%0.72$51.71
$51.50$52.00Oct 16$0.13$0.13$0.3764%0.35$51.63
$51.50$52.00Oct 21$0.19$0.19$0.3157%0.61$51.69
$52.00$52.50Oct 26$0.17$0.17$0.3362%0.52$52.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$50.50Nov 13$0.28$0.28$0.2252%1.27$50.72
$51.00$50.00Nov 20$0.47$0.47$0.5352%0.89$50.53
$49.00$48.00Nov 20$0.32$0.32$0.6867%0.47$48.68
$50.00$49.00Nov 20$0.39$0.39$0.6160%0.64$49.61
$48.00$47.00Nov 27$0.27$0.27$0.7372%0.37$47.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.19, cheapest $0.18)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 16Oct 19$0.1840.7%30.6%
$51.00Oct 16Oct 19$0.2139.6%30.0%
$51.50Oct 16Oct 19$0.1938.5%30.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 16Oct 19$0.1840.7%30.6%
$51.00Oct 16Oct 19$0.1939.6%30.0%
$51.50Oct 16Oct 19$0.1838.5%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 1.88% of stock, avg 7.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Oct 16$0.50$0.46$0.96$50.04$51.961.88%
$51.50Oct 16$0.28$0.73$1.01$50.49$52.511.98%
$50.50Oct 16$0.82$0.26$1.08$49.42$51.582.12%
$52.00Oct 16$0.15$1.08$1.23$50.77$53.232.41%
$50.00Oct 16$1.19$0.15$1.34$48.66$51.342.63%
$51.00Oct 19$0.71$0.65$1.36$49.64$52.362.67%
$51.50Oct 19$0.47$0.91$1.38$50.12$52.882.70%
$50.50Oct 19$1.00$0.44$1.44$49.06$51.942.82%
$52.00Oct 19$0.31$1.23$1.54$50.46$53.543.02%
$52.50Oct 16$0.08$1.51$1.59$50.91$54.093.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.20% of stock, avg 3.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$49.00Oct 16$0.05$0.05$0.10$48.90$53.10
$53.00$49.50Oct 16$0.05$0.08$0.13$49.37$53.13
$52.50$49.00Oct 16$0.08$0.05$0.13$48.87$52.63
$52.50$49.50Oct 16$0.08$0.08$0.16$49.34$52.66
$53.50$49.00Oct 19$0.09$0.12$0.21$48.79$53.71
$53.00$50.00Oct 16$0.05$0.15$0.20$49.80$53.20
$52.00$49.00Oct 16$0.15$0.05$0.20$48.80$52.20
$52.50$50.00Oct 16$0.08$0.15$0.23$49.77$52.73
$53.00$49.00Oct 19$0.13$0.12$0.25$48.75$53.25
$52.00$49.50Oct 16$0.15$0.08$0.23$49.27$52.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.38, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
48/4954/54Nov 13$0.30$0.2033%1.50$48.70$53.80
48/4954/55Nov 13$0.27$0.2339%1.17$48.73$54.77
48/4854/55Nov 13$0.25$0.2543%1.00$48.25$54.75
48/4854/54Nov 13$0.28$0.2236%1.27$48.22$53.78
48/4854/55Nov 27$0.28$0.2236%1.27$48.22$54.78
49/5054/54Oct 30$0.26$0.2440%1.08$49.24$53.76
48/4956/56Nov 27$0.27$0.2338%1.17$48.73$55.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 16$0.05$0.4528%9.00
$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
$50.00$51.00$52.00Nov 20$0.06$0.9414%15.67
$52.00$53.00$54.00Oct 28$0.10$0.9019%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.50$51.00$51.50Oct 16$0.07$0.4333%6.14
$50.50$51.00$51.50Oct 19$0.05$0.4523%9.00
$52.00$53.00$54.00Oct 28$0.09$0.9119%10.11
$51.00$51.50$52.00Oct 16$0.08$0.4231%5.25
$47.00$48.00$49.00Nov 6$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. 172 found (best net $-1.28, 171 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-$1.48$0.52
$51.00$51.501:2Oct 16-$0.06$0.44
$50.50$51.001:2Oct 16-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$50.001:2Oct 28-$0.16$1.34
$51.00$50.501:2Oct 16-$0.06$0.44
$51.50$51.001:2Oct 16-$0.19$0.31
$49.00$48.001:2Oct 26-$0.09$0.91
$50.00$49.001:2Oct 28-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.55%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Nov 27$2.320.500.9%4.55%5.47%--17
$52.00Nov 27$2.090.471.9%4.10%6.00%546
$52.50Nov 27$1.890.442.9%3.70%6.58%696
$53.00Nov 27$1.720.413.9%3.37%7.23%4283
$53.50Nov 27$1.550.384.8%3.04%7.88%--148
$54.00Nov 27$1.400.355.8%2.74%8.56%2360
$54.50Nov 27$1.260.336.8%2.47%9.27%123
$52.00Nov 20$1.930.461.9%3.78%5.68%4421.7K
$53.00Nov 20$1.560.403.9%3.06%6.92%2251.1K
$55.00Nov 27$1.140.307.8%2.23%10.01%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 31,581
Total Puts 15,001
Put/Call Ratio 0.47
Net Difference 16,580

Prior's Put/Call Breakdown

Total Calls 46,443
Total Puts 27,715
Put/Call Ratio 0.60
Net Difference 18,728

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