Tour v531
SLV
iShares Silver Trust
$51.12 +1.79%
◀ 10/15 10:10 ▶

Option Volume

Detail
ℹ
Current (10/15 10:10am) 53,773
Calls: 35,267 (66%)
Puts: 18,506 (34%)
Prior (10/14) 97,208
Calls: 61,474 (63%)
Puts: 35,734 (37%)
Current vs Prior -44.68%
Calls: -42.63% (Calls)
Puts: -48.21% (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 -78.70%
Calls: -79.14%
Puts: -77.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:10am) $10.63M
Calls: $7.74M (73%)
Puts: $2.90M (27%)
Prior (10/14) $8.24M
Calls: $2.59M (31%)
Puts: $5.64M (69%)
Current vs Prior +29.07%
Calls: +198.32%
Puts: -48.68%
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 -57.13%
Calls: -41.58%
Puts: -74.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:10am) 0.52
Prior (10/14) 0.58
Current vs Prior -9.73%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +9.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:10am) 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 2.37% | 3.13%2.37% | 4.66%2.37% | 10.04%
Prior 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs Prior -28.39% | -21.41%-28.39% | -11.10%-28.39% | -2.14%
Prior 7-Day Avg 2.46% | 3.26%2.67% | 4.64%3.93% | 10.10%
Current vs 7-Day Avg -3.90% | -3.96%-11.30% | +0.28%-39.84% | -0.64%
Prior 7-Day Eod 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs 7-Day Eod -28.39% | -21.41%-28.39% | -11.10%-28.39% | -2.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.60% | 7.56%
Calls: 3.70% | 8.22%
Puts: 1.49% | 6.90%
Prior 6.05% | 7.00%
Calls: 8.54% | 11.00%
Puts: 3.57% | 3.00%
Current vs Prior -57.02% | +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 -65.50% | +26.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($7.74M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.52. 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
10:10BULLISHBULLISHBULLISH
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 435 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 131.751.77$1.761.1%1420.46455
$43.00Nov 208.458.55$8.501.2%--0.9340
$52.00Oct 230.680.69$0.691.4%9380.381.3K
$41.00Oct 2310.1010.25$10.181.5%--1.0015
$41.00Oct 2610.1010.25$10.181.5%--0.9914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Nov 2010.0010.10$10.051.0%--0.891.5K
$50.50Oct 230.760.77$0.771.3%1230.401.6K
$47.00Nov 200.720.73$0.731.4%3330.211.8K
$58.00Nov 207.207.30$7.251.4%710.835.0K
$61.00Nov 2710.0010.15$10.071.5%30.8810

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 160.070.08$0.0812.5%7160.13884
$52.00Oct 160.150.16$0.166.3%2.3K0.234.8K
$51.50Oct 160.300.31$0.313.2%1.3K0.372.3K
$53.00Oct 190.110.13$0.1216.7%2800.141.3K
$52.50Oct 190.190.21$0.2010.0%5740.21214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 160.070.08$0.0812.5%4360.111.3K
$50.00Oct 160.130.14$0.147.1%1.4K0.1924.0K
$50.50Oct 160.230.25$0.248.3%1.3K0.31774
$51.00Oct 160.400.41$0.412.4%1.3K0.464.9K
$49.00Oct 190.110.13$0.1216.7%120.13275

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
$41.00Oct 2310.1010.25$10.181.5%--1.0015
$43.50Oct 167.557.70$7.632.0%261.0015
$41.00Oct 1910.0510.20$10.131.5%791.002
$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 163.353.50$3.434.4%121.001.5K
$55.00Oct 163.854.00$3.933.8%511.0011.3K
$55.50Oct 164.304.50$4.404.5%171.002.4K
$56.00Oct 164.805.00$4.904.1%211.008.4K
$56.50Oct 165.305.45$5.382.8%--1.00557

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 50.5K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 160.150.16$0.166.3%2.3K0.234.8K
$55.00Nov 201.011.04$1.022.9%2.1K0.2914.9K
$51.00Oct 160.530.55$0.543.7%1.7K0.545.2K
$56.00Oct 300.220.24$0.238.7%1.4K0.121.7K
$51.50Oct 160.300.31$0.313.2%1.3K0.372.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.130.14$0.147.1%1.4K0.1924.0K
$50.50Oct 160.230.25$0.248.3%1.3K0.31774
$51.00Oct 160.400.41$0.412.4%1.3K0.464.9K
$50.00Nov 61.241.26$1.251.6%1.2K0.382.8K
$60.00Oct 238.809.00$8.902.2%7151.001.1K

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 15.5%, max 27.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2743.0%33.7%27.5%76628.0K
$50.50Oct 16Nov 2741.3%33.6%22.9%5871.5K
$51.00Oct 16Nov 2739.1%33.5%16.8%1.7K5.3K
$52.00Oct 16Nov 2738.7%36.8%5.3%2.3K4.8K
$51.50Oct 16Nov 2738.8%36.9%5.2%1.3K2.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2743.0%33.7%27.5%1.4K24.6K
$50.50Oct 16Nov 2741.3%33.6%22.9%1.3K877
$51.00Oct 16Nov 2739.1%33.5%16.8%1.3K5.1K
$52.00Oct 16Nov 2738.7%36.8%5.3%387.2K
$51.50Oct 16Nov 2738.8%36.9%5.2%1441.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 4.00, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$56.00Nov 20$0.20$0.80$0.2029%4.00$55.20
$56.00$57.00Nov 20$0.16$0.84$0.1624%5.25$56.16
$52.00$53.00Nov 20$0.38$0.62$0.3846%1.63$52.38
$51.00$52.00Nov 20$0.45$0.55$0.4553%1.22$51.45
$49.00$50.00Nov 20$0.60$0.40$0.6067%0.67$49.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$51.00Oct 19$0.25$0.25$0.2559%1.00$51.25
$51.50$51.00Oct 16$0.26$0.24$0.2663%0.92$51.24
$53.00$52.00Oct 28$0.65$0.35$0.6570%0.54$52.35
$53.50$53.00Nov 6$0.32$0.18$0.3268%0.56$53.18
$51.00$50.50Oct 21$0.20$0.30$0.2047%1.50$50.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.89, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.50$52.00Oct 16$0.15$0.15$0.3563%0.43$51.65
$51.50$52.00Oct 19$0.18$0.18$0.3259%0.56$51.68
$52.50$53.00Oct 26$0.15$0.15$0.3568%0.43$52.65
$52.50$53.00Oct 23$0.14$0.14$0.3669%0.39$52.64
$53.50$54.00Oct 30$0.13$0.13$0.3772%0.35$53.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$50.00Nov 20$0.47$0.47$0.5353%0.89$50.53
$48.00$47.00Nov 20$0.25$0.25$0.7573%0.33$47.75
$49.00$48.00Nov 20$0.31$0.31$0.6967%0.45$48.69
$50.00$49.00Nov 20$0.38$0.38$0.6260%0.61$49.62
$47.00$46.00Nov 27$0.21$0.21$0.7978%0.27$46.79

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$0.1841.3%30.6%
$51.00Oct 16Oct 19$0.1939.1%30.0%
$51.50Oct 16Oct 19$0.1938.8%30.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 16Oct 19$0.1841.3%30.6%
$51.00Oct 16Oct 19$0.2139.1%30.0%
$51.50Oct 16Oct 19$0.2038.8%30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.86% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Oct 16$0.54$0.41$0.95$50.05$51.951.86%
$51.50Oct 16$0.31$0.67$0.98$50.52$52.481.92%
$50.50Oct 16$0.86$0.24$1.10$49.40$51.602.15%
$52.00Oct 16$0.16$1.03$1.19$50.81$53.192.33%
$51.00Oct 19$0.73$0.62$1.35$49.65$52.352.64%
$51.50Oct 19$0.50$0.87$1.37$50.13$52.872.68%
$50.00Oct 16$1.25$0.14$1.39$48.61$51.392.72%
$50.50Oct 19$1.04$0.42$1.46$49.04$51.962.86%
$52.00Oct 19$0.32$1.19$1.51$50.49$53.512.95%
$52.50Oct 16$0.08$1.47$1.55$50.95$54.053.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.18% of stock, avg 3.40%)

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$0.05$0.05$0.10$48.90$53.10
$53.50$49.50Oct 16$0.04$0.08$0.12$49.38$53.62
$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$0.08$0.12$0.20$48.80$53.70
$53.50$50.00Oct 16$0.04$0.14$0.18$49.82$53.68
$53.00$50.00Oct 16$0.05$0.14$0.19$49.81$53.19
$52.50$50.00Oct 16$0.08$0.14$0.22$49.78$52.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.27, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
49/5054/54Oct 30$0.28$0.2240%1.27$49.22$53.78
48/4856/56Nov 27$0.27$0.2341%1.17$48.23$55.77
48/4854/55Nov 13$0.26$0.2442%1.08$48.24$54.76
48/4854/55Nov 27$0.29$0.2136%1.38$48.21$54.79
49/5053/54Oct 30$0.29$0.2136%1.38$49.21$53.29
48/4956/56Nov 27$0.28$0.2238%1.27$48.72$55.78
48/4854/54Nov 13$0.27$0.2340%1.17$48.23$54.27
49/5052/53Oct 26$0.27$0.2339%1.17$49.23$52.77
48/4954/55Nov 13$0.27$0.2339%1.17$48.73$54.77
48/4954/55Nov 27$0.30$0.2033%1.50$48.70$54.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$51.50$52.00Oct 19$0.05$0.4522%9.00
$51.00$51.50$52.00Oct 16$0.08$0.4232%5.25
$52.00$53.00$54.00Oct 28$0.10$0.9020%9.00
$50.00$50.50$51.00Oct 16$0.07$0.4327%6.14
$50.50$51.00$51.50Oct 16$0.09$0.4132%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.50$51.00$51.50Oct 19$0.05$0.4523%9.00
$47.00$48.00$49.00Oct 28$0.06$0.9414%15.67
$49.00$50.00$51.00Oct 28$0.11$0.8922%8.09
$50.00$50.50$51.00Oct 16$0.07$0.4327%6.14
$51.00$52.00$53.00Nov 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. 169 found (best net $-1.33, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Nov 6-$1.33$1.67
$43.00$46.001:2Oct 26-$2.32$0.68
$46.00$48.001:2Oct 23-$1.47$0.53
$51.00$51.501:2Oct 16-$0.08$0.42
$50.50$51.001:2Oct 16-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$51.001:2Oct 16-$0.15$0.35
$51.00$50.501:2Oct 16-$0.07$0.43
$49.00$48.001:2Oct 26-$0.09$0.91
$52.00$51.501:2Oct 16-$0.31$0.19
$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%5.91%646
$51.50Nov 27$2.360.500.7%4.62%5.36%--17
$52.50Nov 27$1.940.442.7%3.79%6.49%696
$53.00Nov 27$1.760.413.7%3.44%7.12%4383
$53.50Nov 27$1.580.384.7%3.09%7.75%--148
$54.00Nov 27$1.430.355.6%2.80%8.43%2360
$54.50Nov 27$1.290.336.6%2.52%9.14%123
$52.00Nov 20$1.970.461.7%3.85%5.58%4521.7K
$55.00Nov 27$1.180.307.6%2.31%9.90%31239
$53.00Nov 20$1.590.403.7%3.11%6.79%2271.1K

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 35,267
Total Puts 18,506
Put/Call Ratio 0.52
Net Difference 16,761

Prior's Put/Call Breakdown

Total Calls 61,474
Total Puts 35,734
Put/Call Ratio 0.58
Net Difference 25,740

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