Tour v531
SLV
iShares Silver Trust
$51.09 +1.73%
◀ 10/15 10:20 ▶

Option Volume

Detail
ℹ
Current (10/15 10:20am) 59,199
Calls: 38,842 (66%)
Puts: 20,357 (34%)
Prior (10/14) 111,748
Calls: 69,661 (62%)
Puts: 42,087 (38%)
Current vs Prior -47.02%
Calls: -44.24% (Calls)
Puts: -51.63% (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 -76.55%
Calls: -77.02%
Puts: -75.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:20am) $11.72M
Calls: $8.63M (74%)
Puts: $3.09M (26%)
Prior (10/14) $9.63M
Calls: $2.92M (30%)
Puts: $6.71M (70%)
Current vs Prior +21.73%
Calls: +196.08%
Puts: -54.00%
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 -52.73%
Calls: -34.80%
Puts: -73.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:20am) 0.52
Prior (10/14) 0.60
Current vs Prior -13.25%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +9.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:20am) 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 2.31% | 3.11%2.31% | 4.58%2.31% | 10.04%
Prior 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs Prior -30.13% | -21.85%-30.13% | -12.54%-30.13% | -2.08%
Prior 7-Day Avg 2.46% | 3.26%2.67% | 4.64%3.93% | 10.10%
Current vs 7-Day Avg -6.23% | -4.51%-13.45% | -1.35%-41.30% | -0.59%
Prior 7-Day Eod 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs 7-Day Eod -30.13% | -21.85%-30.13% | -12.54%-30.13% | -2.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.46% | 8.20%
Calls: 3.92% | 8.45%
Puts: 2.99% | 7.95%
Prior 6.05% | 7.00%
Calls: 8.54% | 11.00%
Puts: 3.57% | 3.00%
Current vs Prior -42.81% | +17.14%
Prior 7-Day Avg 7.54% | 5.99%
Calls: 7.42% | 5.84%
Puts: 7.66% | 6.14%
Current vs 7-Day Avg -54.09% | +36.99%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($8.63M). Below-average activity with volume down 47% 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
10:20BULLISHBULLISHBULLISH
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 444 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 2310.0510.20$10.131.5%--1.0015
$41.00Oct 2610.0510.20$10.131.5%--1.0014
$41.00Oct 1610.0010.15$10.071.5%490.9922
$45.00Nov 206.606.70$6.651.5%--0.87709
$41.50Oct 169.509.65$9.571.6%750.992
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 131.481.49$1.490.7%200.40677
$51.00Oct 230.970.98$0.981.0%1630.483.3K
$53.50Nov 273.753.80$3.781.3%--0.6225
$47.00Nov 200.730.74$0.741.4%4160.211.8K
$61.00Oct 169.8510.00$9.931.5%11.0059

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 160.070.08$0.0812.5%7390.13884
$52.00Oct 160.140.15$0.156.7%2.5K0.224.8K
$51.50Oct 160.280.29$0.293.4%1.4K0.372.3K
$53.00Oct 190.100.12$0.1118.2%2840.131.3K
$54.00Oct 190.050.06$0.0616.7%130.07611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 160.070.08$0.0812.5%4460.111.3K
$50.00Oct 160.130.14$0.147.1%1.5K0.1924.0K
$50.50Oct 160.230.24$0.244.2%1.5K0.30774
$51.00Oct 160.400.41$0.412.4%2.0K0.464.9K
$49.00Oct 190.120.14$0.1315.4%170.13275

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 1910.0010.20$10.102.0%821.002
$42.00Oct 199.009.15$9.071.7%821.0014
$43.00Oct 198.008.20$8.102.5%201.0033
$44.00Oct 197.007.20$7.102.8%--1.0020
$45.50Oct 195.555.70$5.632.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 163.353.50$3.434.4%131.001.5K
$55.00Oct 163.854.00$3.933.8%661.0011.3K
$55.50Oct 164.354.50$4.433.4%211.002.4K
$56.00Oct 164.855.00$4.933.0%211.008.4K
$56.50Oct 165.355.50$5.432.8%--1.00557

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 55.6K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 160.140.15$0.156.7%2.5K0.224.8K
$55.00Nov 200.991.02$1.003.0%2.2K0.2814.9K
$51.00Oct 160.500.52$0.513.9%1.8K0.545.2K
$51.50Oct 160.280.29$0.293.4%1.4K0.372.3K
$56.00Oct 300.210.23$0.229.1%1.4K0.121.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 160.400.41$0.412.4%2.0K0.464.9K
$50.00Oct 160.130.14$0.147.1%1.5K0.1924.0K
$50.50Oct 160.230.24$0.244.2%1.5K0.30774
$50.00Nov 61.241.27$1.252.4%1.2K0.392.8K
$60.00Oct 238.859.00$8.931.7%7150.981.1K

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 26.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2742.8%33.7%26.8%82328.0K
$50.50Oct 16Nov 2740.0%33.5%19.4%6101.5K
$51.00Oct 16Nov 2738.2%33.4%14.4%1.8K5.3K
$52.00Oct 16Nov 2738.6%36.8%5.1%2.5K4.8K
$51.50Oct 16Nov 2738.5%36.8%4.5%1.4K2.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2742.8%33.7%26.8%1.5K24.6K
$50.50Oct 16Nov 2740.0%33.5%19.4%1.5K877
$51.00Oct 16Nov 2738.2%33.4%14.4%2.0K5.1K
$52.00Oct 16Nov 2738.6%36.8%5.1%397.2K
$51.50Oct 16Nov 2738.5%36.8%4.5%1711.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 0.69, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Nov 20$0.59$0.41$0.5967%0.69$49.59
$57.00$58.00Nov 20$0.12$0.88$0.1220%7.33$57.12
$55.00$56.00Nov 20$0.20$0.80$0.2028%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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$54.50Nov 13$0.33$0.17$0.3374%0.52$54.67
$51.50$51.00Oct 16$0.26$0.24$0.2663%0.92$51.24
$52.00$51.50Oct 19$0.32$0.18$0.3271%0.56$51.68
$51.50$51.00Oct 21$0.25$0.25$0.2557%1.00$51.25
$51.00$50.50Oct 16$0.17$0.33$0.1746%1.94$50.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.85, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.50$52.00Oct 19$0.18$0.18$0.3260%0.56$51.68
$51.50$52.00Oct 16$0.14$0.14$0.3663%0.39$51.64
$51.50$52.00Oct 23$0.21$0.21$0.2955%0.72$51.71
$52.00$52.50Oct 23$0.17$0.17$0.3363%0.52$52.17
$52.00$52.50Oct 21$0.15$0.15$0.3566%0.43$52.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$50.00Nov 6$0.46$0.46$0.5452%0.85$50.54
$50.00$49.00Nov 20$0.39$0.39$0.6160%0.64$49.61
$47.00$46.00Nov 27$0.22$0.22$0.7877%0.28$46.78
$51.00$50.00Nov 20$0.46$0.46$0.5453%0.85$50.54
$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 $0.20, cheapest $0.18)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 16Oct 19$0.1940.0%30.4%
$51.00Oct 16Oct 19$0.2038.2%29.5%
$51.50Oct 16Oct 19$0.1938.5%30.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 16Oct 19$0.1840.0%30.4%
$51.00Oct 16Oct 19$0.2138.2%29.5%
$51.50Oct 16Oct 19$0.2138.5%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 1.80% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Oct 16$0.51$0.41$0.92$50.08$51.921.80%
$51.50Oct 16$0.29$0.67$0.96$50.54$52.461.88%
$50.50Oct 16$0.83$0.24$1.07$49.43$51.572.09%
$52.00Oct 16$0.15$1.05$1.20$50.80$53.202.35%
$51.00Oct 19$0.71$0.62$1.33$49.67$52.332.60%
$50.00Oct 16$1.22$0.14$1.36$48.64$51.362.66%
$51.50Oct 19$0.48$0.88$1.36$50.14$52.862.66%
$50.50Oct 19$1.02$0.42$1.44$49.06$51.942.82%
$52.00Oct 19$0.30$1.20$1.50$50.50$53.502.94%
$52.50Oct 16$0.08$1.48$1.56$50.94$54.063.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.18% of stock, avg 3.41%)

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$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
$53.50$49.00Oct 19$0.08$0.13$0.21$48.79$53.71
$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. 77 found (best R:R 1.38, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4956/56Nov 27$0.29$0.2138%1.38$48.71$55.79
48/4954/55Nov 27$0.31$0.1933%1.63$48.69$54.81
48/4954/55Nov 13$0.28$0.2239%1.27$48.72$54.78
49/5054/54Oct 30$0.27$0.2341%1.17$49.23$53.77
49/5053/54Oct 30$0.29$0.2136%1.38$49.21$53.29
48/4954/54Nov 13$0.29$0.2136%1.38$48.71$54.29
48/4955/56Nov 27$0.29$0.2136%1.38$48.71$55.29
48/4954/54Nov 13$0.30$0.2033%1.50$48.70$53.80
48/4856/56Nov 27$0.26$0.2441%1.08$48.24$55.76
48/4854/55Nov 13$0.25$0.2543%1.00$48.25$54.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.00$53.00$54.00Oct 28$0.09$0.9120%10.11
$51.00$51.50$52.00Oct 19$0.05$0.4523%9.00
$49.00$50.00$51.00Nov 6$0.08$0.9217%11.50
$51.00$51.50$52.00Oct 16$0.08$0.4232%5.25
$47.00$48.00$49.00Nov 20$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 6$0.08$0.9217%11.50
$48.00$49.00$50.00Oct 28$0.09$0.9118%10.11
$47.00$48.00$49.00Nov 6$0.06$0.9413%15.67
$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 $-1.27, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Nov 6-$1.27$1.73
$43.00$46.001:2Oct 26-$2.28$0.72
$51.00$51.501:2Oct 16-$0.07$0.43
$50.50$51.001:2Oct 16-$0.19$0.31
$56.00$58.001:2Oct 28-$0.02$1.98
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
$52.00$51.501:2Oct 16-$0.29$0.21
$49.00$48.001:2Oct 26-$0.09$0.91
$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 4.17%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Nov 27$2.130.471.8%4.17%5.95%746
$51.50Nov 27$2.340.500.8%4.58%5.38%--17
$52.50Nov 27$1.920.442.8%3.76%6.52%696
$53.00Nov 27$1.740.413.7%3.41%7.14%4483
$53.50Nov 27$1.570.384.7%3.07%7.79%--148
$54.00Nov 27$1.420.355.7%2.78%8.48%2360
$54.50Nov 27$1.280.336.7%2.51%9.18%123
$52.00Nov 20$1.940.461.8%3.80%5.58%6521.7K
$53.00Nov 20$1.560.403.7%3.05%6.79%2281.1K
$55.00Nov 27$1.150.307.7%2.25%9.90%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 38,842
Total Puts 20,357
Put/Call Ratio 0.52
Net Difference 18,485

Prior's Put/Call Breakdown

Total Calls 69,661
Total Puts 42,087
Put/Call Ratio 0.60
Net Difference 27,574

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