Tour v531
SLV
iShares Silver Trust
$51.05 +1.65%
◀ 10/15 10:15 ▶

Option Volume

Detail
ℹ
Current (10/15 10:15am) 56,196
Calls: 37,313 (66%)
Puts: 18,883 (34%)
Prior (10/14) 102,815
Calls: 64,153 (62%)
Puts: 38,662 (38%)
Current vs Prior -45.34%
Calls: -41.84% (Calls)
Puts: -51.16% (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 -77.74%
Calls: -77.93%
Puts: -77.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:15am) $11.16M
Calls: $8.17M (73%)
Puts: $2.99M (27%)
Prior (10/14) $9.07M
Calls: $2.77M (31%)
Puts: $6.30M (69%)
Current vs Prior +23.09%
Calls: +194.89%
Puts: -52.55%
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 -54.99%
Calls: -38.27%
Puts: -74.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:15am) 0.51
Prior (10/14) 0.60
Current vs Prior -16.03%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +5.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:15am) 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 2.35% | 3.11%2.35% | 4.64%2.35% | 10.05%
Prior 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs Prior -28.89% | -21.79%-28.89% | -11.35%-28.89% | -2.01%
Prior 7-Day Avg 2.46% | 3.26%2.67% | 4.64%3.93% | 10.10%
Current vs 7-Day Avg -4.56% | -4.43%-11.91% | -0.00%-40.26% | -0.51%
Prior 7-Day Eod 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs 7-Day Eod -28.89% | -21.79%-28.89% | -11.35%-28.89% | -2.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.45% | 7.68%
Calls: 4.08% | 8.70%
Puts: 2.82% | 6.67%
Prior 6.05% | 7.00%
Calls: 8.54% | 11.00%
Puts: 3.57% | 3.00%
Current vs Prior -42.98% | +9.71%
Prior 7-Day Avg 7.54% | 5.99%
Calls: 7.42% | 5.84%
Puts: 7.66% | 6.14%
Current vs 7-Day Avg -54.23% | +28.31%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($8.17M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.51. 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
10:15BULLISHBULLISHBULLISH
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 439 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 231.371.39$1.381.4%400.592.1K
$41.00Oct 1910.0010.15$10.071.5%791.002
$41.00Oct 2310.0010.15$10.071.5%--1.0015
$53.00Nov 131.331.35$1.341.5%940.38288
$52.00Oct 230.650.66$0.661.5%9400.371.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Nov 2010.0510.15$10.101.0%--0.901.5K
$51.00Oct 231.001.01$1.001.0%1630.483.3K
$48.00Nov 200.980.99$0.991.0%270.272.0K
$50.00Nov 201.681.70$1.691.2%1440.4015.9K
$50.50Oct 230.790.80$0.801.3%1230.411.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 160.070.08$0.0812.5%7230.12884
$52.00Oct 160.130.14$0.147.1%2.3K0.214.8K
$51.50Oct 160.260.27$0.273.7%1.3K0.362.3K
$53.00Oct 190.110.12$0.128.3%2840.141.3K
$52.50Oct 190.170.19$0.1811.1%5740.20214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 160.070.08$0.0812.5%4360.111.3K
$50.00Oct 160.130.15$0.1414.3%1.4K0.2024.0K
$50.50Oct 160.240.25$0.254.0%1.3K0.31774
$51.00Oct 160.430.44$0.442.3%1.3K0.474.9K
$49.00Oct 190.110.13$0.1216.7%130.13275

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 273 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 1910.0010.15$10.071.5%791.002
$42.00Oct 199.009.15$9.071.7%791.0014
$43.00Oct 198.008.15$8.071.9%201.0033
$44.00Oct 197.007.15$7.082.1%--1.0020
$45.50Oct 195.505.65$5.582.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 163.403.55$3.474.3%121.001.5K
$55.00Oct 163.904.00$3.952.5%511.0011.3K
$55.50Oct 164.404.55$4.473.4%211.002.4K
$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. 421 active (total vol 52.8K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 160.130.14$0.147.1%2.3K0.214.8K
$55.00Nov 201.001.02$1.012.0%2.2K0.2814.9K
$51.00Oct 160.480.50$0.494.1%1.7K0.535.2K
$56.00Oct 300.220.24$0.238.7%1.4K0.121.7K
$51.50Oct 160.260.27$0.273.7%1.3K0.362.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.130.15$0.1414.3%1.4K0.2024.0K
$51.00Oct 160.430.44$0.442.3%1.3K0.474.9K
$50.50Oct 160.240.25$0.254.0%1.3K0.31774
$50.00Nov 61.251.28$1.272.4%1.2K0.392.8K
$60.00Oct 238.909.05$8.981.7%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 14.0%, max 27.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2742.6%33.6%27.0%76628.0K
$50.50Oct 16Nov 2740.0%33.5%19.5%6051.5K
$51.00Oct 16Nov 2738.3%33.4%14.6%1.7K5.3K
$51.50Oct 16Nov 2738.5%36.8%4.7%1.3K2.3K
$52.00Oct 16Nov 2738.2%36.7%4.0%2.3K4.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2742.6%33.6%27.0%1.4K24.6K
$50.50Oct 16Nov 2740.0%33.5%19.5%1.3K877
$51.00Oct 16Nov 2738.3%33.4%14.6%1.3K5.1K
$51.50Oct 16Nov 2738.5%36.8%4.7%1461.9K
$52.00Oct 16Nov 2738.2%36.7%4.0%397.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 0.52, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 20$0.36$0.64$0.3646%1.78$52.36
$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
$56.00$57.00Nov 20$0.16$0.84$0.1624%5.25$56.16
$49.00$50.00Nov 27$0.59$0.41$0.5966%0.69$49.59
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Nov 6$0.33$0.17$0.3392%0.52$59.17
$61.00$60.50Nov 13$0.33$0.17$0.3392%0.52$60.67
$51.00$50.50Oct 23$0.20$0.30$0.2048%1.50$50.80
$51.50$51.00Oct 16$0.27$0.23$0.2764%0.85$51.23
$53.00$52.50Oct 30$0.32$0.18$0.3268%0.56$52.68

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 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.50$52.00Oct 21$0.20$0.20$0.3057%0.67$51.70
$51.50$52.00Oct 19$0.17$0.17$0.3360%0.52$51.67
$52.00$52.50Oct 23$0.17$0.17$0.3363%0.52$52.17
$51.50$52.00Oct 16$0.13$0.13$0.3764%0.35$51.63
$52.50$53.00Oct 23$0.13$0.13$0.3770%0.35$52.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$50.00Nov 20$0.48$0.48$0.5252%0.92$50.52
$50.00$49.00Nov 20$0.39$0.39$0.6160%0.64$49.61
$50.00$49.00Nov 6$0.36$0.36$0.6461%0.56$49.64
$51.00$50.50Nov 13$0.25$0.25$0.2552%1.00$50.75
$48.00$47.00Nov 20$0.25$0.25$0.7573%0.33$47.75

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$0.1840.0%30.2%
$51.00Oct 16Oct 19$0.2038.3%29.4%
$51.50Oct 16Oct 19$0.1938.5%29.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 16Oct 19$0.1840.0%30.2%
$51.00Oct 16Oct 19$0.1938.3%29.4%
$51.50Oct 16Oct 19$0.1938.5%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 1.82% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Oct 16$0.49$0.44$0.93$50.07$51.931.82%
$51.50Oct 16$0.27$0.71$0.98$50.52$52.481.92%
$50.50Oct 16$0.81$0.25$1.06$49.44$51.562.08%
$52.00Oct 16$0.14$1.09$1.23$50.77$53.232.41%
$51.00Oct 19$0.69$0.63$1.32$49.68$52.322.59%
$50.00Oct 16$1.19$0.14$1.33$48.67$51.332.61%
$51.50Oct 19$0.46$0.90$1.36$50.14$52.862.66%
$50.50Oct 19$0.99$0.43$1.42$49.08$51.922.78%
$52.00Oct 19$0.29$1.23$1.52$50.48$53.522.98%
$52.50Oct 16$0.08$1.52$1.60$50.90$54.103.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.18% of stock, avg 3.42%)

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
$52.00$49.00Oct 16$0.14$0.05$0.19$48.81$52.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.63, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4954/54Nov 13$0.31$0.1933%1.63$48.69$53.81
48/4854/54Nov 13$0.29$0.2137%1.38$48.21$53.79
48/4954/54Nov 13$0.29$0.2136%1.38$48.71$54.29
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
48/4955/56Nov 13$0.26$0.2442%1.08$48.74$55.26
48/4854/54Nov 13$0.27$0.2340%1.17$48.23$54.27
48/4855/56Nov 13$0.24$0.2646%0.92$48.26$55.24
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 16$0.06$0.4428%7.33
$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
$50.00$50.50$51.00Oct 19$0.05$0.4522%9.00
$48.00$49.00$50.00Nov 20$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.50$51.00$51.50Oct 16$0.08$0.4233%5.25
$50.00$50.50$51.00Oct 19$0.05$0.4522%9.00
$47.00$48.00$49.00Oct 28$0.07$0.9314%13.29
$49.00$50.00$51.00Oct 28$0.12$0.8822%7.33
$46.00$47.00$48.00Oct 30$0.05$0.9510%19.00

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 $-1.28, 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-$1.38$0.62
$51.00$51.501:2Oct 16-$0.05$0.45
$50.50$51.001:2Oct 16-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$50.501:2Oct 16-$0.06$0.44
$51.50$51.001:2Oct 16-$0.17$0.33
$49.00$48.001:2Oct 26-$0.08$0.92
$52.00$51.501:2Oct 16-$0.33$0.17
$49.00$48.001:2Oct 28-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.56%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Nov 27$2.330.500.9%4.56%5.45%--17
$52.00Nov 27$2.110.471.9%4.13%5.99%746
$52.50Nov 27$1.910.442.8%3.74%6.58%696
$53.00Nov 27$1.730.413.8%3.39%7.21%4483
$53.50Nov 27$1.560.384.8%3.06%7.86%--148
$54.00Nov 27$1.410.355.8%2.76%8.54%2360
$54.50Nov 27$1.270.336.8%2.49%9.25%123
$52.00Nov 20$1.930.461.9%3.78%5.64%4521.7K
$53.00Nov 20$1.560.403.8%3.06%6.88%2281.1K
$55.00Nov 27$1.150.307.7%2.25%9.99%31239

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 37,313
Total Puts 18,883
Put/Call Ratio 0.51
Net Difference 18,430

Prior's Put/Call Breakdown

Total Calls 64,153
Total Puts 38,662
Put/Call Ratio 0.60
Net Difference 25,491

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