Tour v531
SLV
iShares Silver Trust
$51.11 +1.77%
◀ 10/15 10:05 ▶

Option Volume

Detail
ℹ
Current (10/15 10:05am) 48,457
Calls: 32,699 (67%)
Puts: 15,758 (33%)
Prior (10/14) 86,557
Calls: 54,774 (63%)
Puts: 31,783 (37%)
Current vs Prior -44.02%
Calls: -40.30% (Calls)
Puts: -50.42% (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 -80.81%
Calls: -80.66%
Puts: -81.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:05am) $8.76M
Calls: $7.19M (82%)
Puts: $1.57M (18%)
Prior (10/14) $7.52M
Calls: $2.15M (29%)
Puts: $5.37M (71%)
Current vs Prior +16.47%
Calls: +234.26%
Puts: -70.78%
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 -64.70%
Calls: -45.73%
Puts: -86.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:05am) 0.48
Prior (10/14) 0.58
Current vs Prior -16.95%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +0.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:05am) 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% | 3.15%2.41% | 4.64%2.41% | 10.02%
Prior 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs Prior -27.19% | -20.90%-27.19% | -11.46%-27.19% | -2.31%
Prior 7-Day Avg 2.46% | 3.26%2.67% | 4.64%3.93% | 10.10%
Current vs 7-Day Avg -2.29% | -3.34%-9.81% | -0.12%-38.84% | -0.82%
Prior 7-Day Eod 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs 7-Day Eod -27.19% | -20.90%-27.19% | -11.46%-27.19% | -2.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.93% | 6.93%
Calls: 5.45% | 8.11%
Puts: 4.41% | 5.75%
Prior 6.05% | 7.00%
Calls: 8.54% | 11.00%
Puts: 3.57% | 3.00%
Current vs Prior -18.51% | -1.00%
Prior 7-Day Avg 7.54% | 5.99%
Calls: 7.42% | 5.84%
Puts: 7.66% | 6.14%
Current vs 7-Day Avg -34.59% | +15.78%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($7.19M) vs puts ($1.57M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (32,699 calls vs 15,758 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
10:05BULLISHBULLISHBULLISH
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 436 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Oct 230.880.89$0.891.1%1610.45396
$50.50Oct 231.411.43$1.421.4%400.602.1K
$41.00Oct 2310.1010.25$10.181.5%--1.0015
$41.00Oct 2610.1010.25$10.181.5%--0.9914
$41.00Oct 1610.0510.20$10.131.5%460.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 230.970.98$0.981.0%620.473.3K
$60.00Oct 238.858.95$8.901.1%151.001.1K
$59.00Nov 208.108.20$8.151.2%20.861.6K
$50.00Nov 131.471.49$1.481.4%200.39677
$51.00Nov 202.122.15$2.131.4%530.472.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.42, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 160.150.16$0.166.3%2.1K0.234.8K
$51.50Oct 160.300.31$0.313.2%1.2K0.382.3K
$53.50Oct 190.080.09$0.0911.1%100.10193
$53.00Oct 190.120.13$0.137.7%2770.141.3K
$52.50Oct 190.200.21$0.214.8%5490.21214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.120.14$0.1315.4%1.4K0.1824.0K
$49.50Oct 160.070.08$0.0812.5%4350.111.3K
$50.50Oct 160.240.25$0.254.0%1.2K0.30774
$51.00Oct 160.400.42$0.414.9%1.3K0.454.9K
$49.00Oct 190.110.13$0.1216.7%90.12275

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Oct 167.557.70$7.632.0%261.0015
$41.00Oct 1910.0510.20$10.131.5%791.002
$41.00Oct 2310.1010.25$10.181.5%--1.0015
$44.00Oct 167.057.20$7.132.1%470.9929
$44.50Oct 166.556.70$6.632.3%190.994
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 163.303.45$3.384.4%121.001.5K
$55.00Oct 163.803.95$3.883.9%431.0011.3K
$55.50Oct 164.304.45$4.383.4%131.002.4K
$56.00Oct 164.804.95$4.883.1%211.008.4K
$56.50Oct 165.305.45$5.382.8%--1.00557

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 45.5K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 160.150.16$0.166.3%2.1K0.234.8K
$55.00Nov 201.011.03$1.022.0%2.1K0.2914.9K
$51.00Oct 160.530.56$0.555.5%1.6K0.555.2K
$56.00Oct 300.220.24$0.238.7%1.4K0.121.7K
$51.50Oct 160.300.31$0.313.2%1.2K0.382.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.120.14$0.1315.4%1.4K0.1824.0K
$51.00Oct 160.400.42$0.414.9%1.3K0.454.9K
$50.00Nov 61.231.26$1.252.4%1.2K0.382.8K
$50.50Oct 160.240.25$0.254.0%1.2K0.30774
$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 15.8%, max 27.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2742.8%33.7%27.0%76328.0K
$50.50Oct 16Nov 2741.3%33.5%23.4%5861.5K
$51.00Oct 16Nov 2739.4%33.4%18.2%1.6K5.3K
$52.00Oct 16Nov 2738.7%36.7%5.5%2.1K4.8K
$51.50Oct 16Nov 2738.5%36.7%4.8%1.2K2.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2742.8%33.7%27.0%1.4K24.6K
$50.50Oct 16Nov 2741.3%33.5%23.4%1.2K877
$51.00Oct 16Nov 2739.4%33.4%18.2%1.3K5.1K
$52.00Oct 16Nov 2738.7%36.7%5.5%377.2K
$51.50Oct 16Nov 2738.5%36.7%4.8%1171.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 0.67, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Nov 20$0.12$0.88$0.1220%7.33$57.12
$55.00$56.00Nov 20$0.20$0.80$0.2029%4.00$55.20
$51.00$52.00Nov 20$0.45$0.55$0.4553%1.22$51.45
$58.00$59.00Nov 20$0.10$0.90$0.1017%9.00$58.10
$54.00$55.00Nov 20$0.26$0.74$0.2634%2.85$54.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.00Nov 6$0.60$0.40$0.6092%0.67$60.40
$51.00$50.50Oct 16$0.16$0.34$0.1645%2.13$50.84
$50.50$50.00Oct 21$0.15$0.35$0.1538%2.33$50.35
$49.50$49.00Oct 26$0.11$0.39$0.1128%3.55$49.39
$51.00$50.50Oct 19$0.19$0.31$0.1947%1.63$50.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.85, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.50$52.00Oct 16$0.15$0.15$0.3562%0.43$51.65
$51.50$52.00Oct 19$0.18$0.18$0.3258%0.56$51.68
$52.50$53.00Oct 26$0.15$0.15$0.3567%0.43$52.65
$51.50$52.00Oct 21$0.20$0.20$0.3056%0.67$51.70
$51.50$52.00Oct 23$0.21$0.21$0.2955%0.72$51.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$50.00Nov 20$0.46$0.46$0.5453%0.85$50.54
$51.00$50.50Nov 13$0.25$0.25$0.2553%1.00$50.75
$48.00$47.00Nov 20$0.25$0.25$0.7573%0.33$47.75
$50.00$49.00Nov 20$0.38$0.38$0.6260%0.61$49.62
$49.00$48.00Nov 20$0.31$0.31$0.6967%0.45$48.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.19, cheapest $0.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 16Oct 19$0.1841.3%31.3%
$51.00Oct 16Oct 19$0.1939.4%30.1%
$51.50Oct 16Oct 19$0.1938.5%30.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 16Oct 19$0.1741.3%31.3%
$51.00Oct 16Oct 19$0.2039.4%30.1%
$51.50Oct 16Oct 19$0.1938.5%30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 1.88% of stock, avg 7.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Oct 16$0.55$0.41$0.96$50.04$51.961.88%
$51.50Oct 16$0.31$0.68$0.99$50.51$52.491.94%
$50.50Oct 16$0.87$0.25$1.12$49.38$51.622.19%
$52.00Oct 16$0.16$1.02$1.18$50.82$53.182.31%
$51.00Oct 19$0.74$0.61$1.35$49.65$52.352.64%
$51.50Oct 19$0.50$0.87$1.37$50.13$52.872.68%
$50.00Oct 16$1.27$0.13$1.40$48.60$51.402.74%
$50.50Oct 19$1.05$0.42$1.47$49.03$51.972.88%
$52.00Oct 19$0.32$1.19$1.51$50.49$53.512.95%
$52.50Oct 16$0.08$1.45$1.53$50.97$54.032.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.14% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.00Oct 16$0.03$0.04$0.07$48.93$53.57
$53.00$49.00Oct 16$0.05$0.04$0.09$48.91$53.09
$53.50$49.50Oct 16$0.03$0.08$0.11$49.39$53.61
$52.50$49.00Oct 16$0.08$0.04$0.12$48.88$52.62
$53.00$49.50Oct 16$0.05$0.08$0.13$49.37$53.13
$52.50$49.50Oct 16$0.08$0.08$0.16$49.34$52.66
$53.50$50.00Oct 16$0.03$0.13$0.16$49.84$53.66
$53.00$50.00Oct 16$0.05$0.13$0.18$49.82$53.18
$53.50$49.00Oct 19$0.09$0.12$0.21$48.79$53.71
$52.50$50.00Oct 16$0.08$0.13$0.21$49.79$52.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.27, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4855/56Nov 27$0.28$0.2239%1.27$48.22$55.28
48/4854/55Nov 27$0.29$0.2136%1.38$48.21$54.79
48/4955/56Nov 27$0.29$0.2136%1.38$48.71$55.29
48/4854/54Nov 13$0.27$0.2340%1.17$48.23$54.27
50/5052/53Oct 26$0.30$0.2034%1.50$49.70$52.80
48/4856/56Nov 27$0.26$0.2441%1.08$48.24$55.76
48/4954/55Nov 27$0.30$0.2033%1.50$48.70$54.80
48/4854/55Nov 13$0.25$0.2542%1.00$48.25$54.75
49/5054/54Oct 30$0.26$0.2440%1.08$49.24$53.76
48/4954/54Nov 13$0.28$0.2236%1.27$48.72$54.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Nov 6$0.06$0.9416%15.67
$50.50$51.00$51.50Oct 16$0.08$0.4232%5.25
$47.00$48.00$49.00Oct 30$0.06$0.9414%15.67
$51.00$52.00$53.00Nov 20$0.06$0.9413%15.67
$51.00$51.50$52.00Oct 19$0.06$0.4423%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$51.50$52.00Oct 16$0.07$0.4332%6.14
$52.00$53.00$54.00Nov 20$0.05$0.9512%19.00
$47.00$48.00$49.00Oct 28$0.06$0.9414%15.67
$47.00$48.00$49.00Oct 30$0.06$0.9414%15.67
$50.00$50.50$51.00Oct 19$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. 171 found (best net $-1.31, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Nov 6-$1.31$1.69
$43.00$46.001:2Oct 26-$2.36$0.64
$46.00$48.001:2Oct 23-$1.53$0.47
$51.00$51.501:2Oct 16-$0.07$0.43
$56.00$58.001:2Oct 28-$0.04$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$50.001:2Oct 28-$0.18$1.32
$51.50$51.001:2Oct 16-$0.14$0.36
$51.00$50.501:2Oct 16-$0.09$0.41
$49.00$48.001:2Oct 26-$0.09$0.91
$50.00$49.001:2Oct 28-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.19%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Nov 27$2.140.471.7%4.19%5.93%546
$51.50Nov 27$2.360.500.8%4.62%5.38%--17
$52.50Nov 27$1.940.442.7%3.80%6.52%696
$53.00Nov 27$1.750.413.7%3.42%7.12%4283
$53.50Nov 27$1.580.384.7%3.09%7.77%--148
$54.00Nov 27$1.430.355.7%2.80%8.45%2360
$54.50Nov 27$1.290.336.6%2.52%9.16%123
$52.00Nov 20$1.970.461.7%3.85%5.60%4421.7K
$53.00Nov 20$1.580.403.7%3.09%6.79%2271.1K
$55.00Nov 27$1.160.307.6%2.27%9.88%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 32,699
Total Puts 15,758
Put/Call Ratio 0.48
Net Difference 16,941

Prior's Put/Call Breakdown

Total Calls 54,774
Total Puts 31,783
Put/Call Ratio 0.58
Net Difference 22,991

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