Tour v531
SLV
iShares Silver Trust
$51.23 +2.01%
◀ 10/15 10:25 ▶

Option Volume

Detail
ℹ
Current (10/15 10:25am) 62,331
Calls: 41,084 (66%)
Puts: 21,247 (34%)
Prior (10/14) 117,915
Calls: 72,824 (62%)
Puts: 45,091 (38%)
Current vs Prior -47.14%
Calls: -43.58% (Calls)
Puts: -52.88% (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 -75.31%
Calls: -75.70%
Puts: -74.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:25am) $12.37M
Calls: $9.26M (75%)
Puts: $3.11M (25%)
Prior (10/14) $10.26M
Calls: $3.09M (30%)
Puts: $7.17M (70%)
Current vs Prior +20.52%
Calls: +199.45%
Puts: -56.60%
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 -50.13%
Calls: -30.10%
Puts: -73.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:25am) 0.52
Prior (10/14) 0.62
Current vs Prior -16.48%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +8.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:25am) 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 2.30% | 3.04%2.30% | 4.57%2.30% | 9.99%
Prior 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs Prior -30.33% | -23.55%-30.33% | -12.80%-30.33% | -2.56%
Prior 7-Day Avg 2.46% | 3.26%2.67% | 4.64%3.93% | 10.10%
Current vs 7-Day Avg -6.50% | -6.58%-13.70% | -1.64%-41.47% | -1.07%
Prior 7-Day Eod 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs 7-Day Eod -30.33% | -23.55%-30.33% | -12.80%-30.33% | -2.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.06% | 7.69%
Calls: 6.67% | 8.97%
Puts: 3.45% | 6.41%
Prior 6.05% | 7.00%
Calls: 8.54% | 11.00%
Puts: 3.57% | 3.00%
Current vs Prior -16.36% | +9.86%
Prior 7-Day Avg 7.54% | 5.99%
Calls: 7.42% | 5.84%
Puts: 7.66% | 6.14%
Current vs 7-Day Avg -32.87% | +28.47%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($9.26M). 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
10:25BULLISHBULLISHBULLISH
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 446 of results (avg 4.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 261.571.58$1.580.6%1970.611.5K
$56.00Nov 200.820.83$0.831.2%720.243.3K
$50.50Oct 231.481.50$1.491.3%410.622.1K
$41.00Oct 2310.2010.35$10.271.5%--1.0015
$41.00Oct 2610.2010.35$10.271.5%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 230.900.91$0.911.1%1630.463.3K
$47.00Nov 200.710.72$0.721.4%4160.211.8K
$61.00Oct 169.709.85$9.771.5%11.0059
$61.00Oct 239.709.85$9.771.5%--0.9897
$60.50Oct 239.209.35$9.271.6%--0.9831

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 160.080.09$0.0911.1%7880.14884
$52.00Oct 160.160.18$0.1711.8%2.5K0.254.8K
$51.50Oct 160.320.35$0.348.8%1.6K0.412.3K
$54.00Oct 190.050.06$0.0616.7%140.07611
$53.00Oct 190.120.13$0.137.7%2890.151.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.110.12$0.128.3%1.6K0.1724.0K
$50.50Oct 160.190.20$0.205.0%1.5K0.27774
$51.00Oct 160.340.35$0.352.9%2.1K0.424.9K
$51.50Oct 160.570.59$0.583.4%1720.591.8K
$49.50Oct 190.160.18$0.1711.8%550.17633

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Oct 219.209.35$9.271.6%231.0011
$43.00Oct 218.208.35$8.271.8%1681.0013
$45.50Oct 215.705.85$5.782.6%--1.0015
$41.00Oct 2310.2010.35$10.271.5%--1.0015
$44.00Oct 237.207.40$7.302.7%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 163.203.35$3.284.6%181.001.5K
$55.00Oct 163.703.85$3.784.0%2581.0011.3K
$55.50Oct 164.204.35$4.283.5%211.002.4K
$56.00Oct 164.704.85$4.783.1%261.008.4K
$56.50Oct 165.205.35$5.282.8%--1.00557

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 58.6K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 160.160.18$0.1711.8%2.5K0.254.8K
$55.00Nov 201.031.05$1.041.9%2.2K0.2914.9K
$51.00Oct 160.580.62$0.606.7%1.8K0.585.2K
$51.50Oct 160.320.35$0.348.8%1.6K0.412.3K
$56.00Oct 300.220.24$0.238.7%1.4K0.121.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 160.340.35$0.352.9%2.1K0.424.9K
$50.00Oct 160.110.12$0.128.3%1.6K0.1724.0K
$50.50Oct 160.190.20$0.205.0%1.5K0.27774
$50.00Nov 61.191.22$1.212.5%1.2K0.372.8K
$60.00Oct 238.708.85$8.771.7%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 14.3%, max 28.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2743.3%33.7%28.5%83028.0K
$50.50Oct 16Nov 2741.0%33.6%21.9%6121.5K
$51.00Oct 16Nov 2738.7%33.5%15.5%1.8K5.3K
$52.00Oct 16Nov 2737.9%36.9%2.8%2.5K4.8K
$51.50Oct 16Nov 2737.9%36.9%2.7%1.6K2.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 16Nov 2743.3%33.7%28.5%1.6K24.6K
$50.50Oct 16Nov 2741.0%33.6%21.9%1.5K877
$51.00Oct 16Nov 2738.7%33.5%15.5%2.1K5.1K
$52.00Oct 16Nov 2737.9%36.9%2.8%407.2K
$51.50Oct 16Nov 2737.9%36.9%2.7%1721.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 0.61, avg 2.12)

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$0.21$0.79$0.2129%3.76$55.21
$52.00$53.00Nov 20$0.39$0.61$0.3947%1.56$52.39
$49.00$50.00Nov 27$0.60$0.40$0.6067%0.67$49.60
$56.00$57.00Nov 20$0.17$0.83$0.1724%4.88$56.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$54.50Oct 30$0.31$0.19$0.3182%0.61$54.69
$55.00$54.50Nov 13$0.29$0.21$0.2973%0.72$54.71
$55.00$54.50Nov 6$0.33$0.17$0.3377%0.52$54.67
$54.00$53.50Nov 13$0.30$0.20$0.3067%0.67$53.70
$55.00$54.50Nov 27$0.31$0.19$0.3169%0.61$54.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.45, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.50$52.00Oct 16$0.17$0.17$0.3359%0.52$51.67
$52.00$52.50Oct 19$0.14$0.14$0.3668%0.39$52.14
$51.50$52.00Oct 21$0.22$0.22$0.2854%0.79$51.72
$51.50$52.00Oct 19$0.19$0.19$0.3156%0.61$51.69
$51.50$52.00Oct 23$0.22$0.22$0.2853%0.79$51.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$48.00Nov 20$0.31$0.31$0.6968%0.45$48.69
$51.00$50.50Nov 27$0.25$0.25$0.2554%1.00$50.75
$51.00$50.00Nov 20$0.45$0.45$0.5554%0.82$50.55
$47.00$46.00Nov 27$0.21$0.21$0.7978%0.27$46.79
$50.00$49.50Nov 27$0.21$0.21$0.2960%0.72$49.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.19, cheapest $0.18)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Oct 16Oct 19$0.1838.7%29.2%
$51.50Oct 16Oct 19$0.1937.9%29.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Oct 16Oct 19$0.1938.7%29.2%
$51.50Oct 16Oct 19$0.2037.9%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.80% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Oct 16$0.34$0.58$0.92$50.58$52.421.80%
$51.00Oct 16$0.60$0.35$0.95$50.05$51.951.85%
$52.00Oct 16$0.17$0.93$1.10$50.90$53.102.15%
$50.50Oct 16$0.94$0.20$1.14$49.36$51.642.23%
$51.50Oct 19$0.53$0.78$1.31$50.19$52.812.56%
$51.00Oct 19$0.78$0.54$1.32$49.68$52.322.58%
$52.50Oct 16$0.09$1.35$1.44$51.06$53.942.81%
$52.00Oct 19$0.34$1.10$1.44$50.56$53.442.81%
$50.00Oct 16$1.35$0.12$1.47$48.53$51.472.87%
$50.50Oct 19$1.11$0.36$1.47$49.03$51.972.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.16% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.00Oct 16$0.04$0.04$0.08$48.92$53.58
$53.00$49.00Oct 16$0.05$0.04$0.09$48.91$53.09
$53.50$49.50Oct 16$0.04$0.07$0.11$49.39$53.61
$53.00$49.50Oct 16$0.05$0.07$0.12$49.38$53.12
$52.50$49.00Oct 16$0.09$0.04$0.13$48.87$52.63
$52.50$49.50Oct 16$0.09$0.07$0.16$49.34$52.66
$53.50$50.00Oct 16$0.04$0.12$0.16$49.84$53.66
$53.00$50.00Oct 16$0.05$0.12$0.17$49.83$53.17
$53.50$49.00Oct 19$0.08$0.12$0.20$48.80$53.70
$52.50$50.00Oct 16$0.09$0.12$0.21$49.79$52.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4954/54Nov 13$0.29$0.2136%1.38$48.71$54.29
48/4955/56Nov 13$0.26$0.2442%1.08$48.74$55.26
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
48/4855/56Nov 13$0.24$0.2646%0.92$48.26$55.24
48/4954/55Nov 27$0.30$0.2033%1.50$48.70$54.80
49/5054/54Nov 13$0.30$0.2033%1.50$49.20$54.30
49/5053/54Oct 30$0.28$0.2236%1.27$49.22$53.28
49/5055/56Nov 13$0.27$0.2338%1.17$49.23$55.27
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. 76 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.50$51.00$51.50Oct 16$0.08$0.4232%5.25
$49.00$50.00$51.00Nov 6$0.08$0.9217%11.50
$47.00$48.00$49.00Nov 20$0.05$0.9512%19.00
$51.00$51.50$52.00Oct 16$0.09$0.4133%4.56
$51.00$51.50$52.00Oct 19$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.50$51.00$51.50Oct 16$0.08$0.4232%5.25
$47.00$48.00$49.00Oct 28$0.06$0.9413%15.67
$47.00$48.00$49.00Oct 30$0.06$0.9413%15.67
$48.00$49.00$50.00Nov 20$0.06$0.9413%15.67
$51.50$52.00$52.50Oct 16$0.07$0.4327%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-1.32, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Nov 6-$1.32$1.68
$43.00$46.001:2Oct 26-$2.46$0.54
$51.00$51.501:2Oct 16-$0.08$0.42
$56.00$58.001:2Oct 28-$0.02$1.98
$50.50$51.001:2Oct 16-$0.26$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$51.001:2Oct 16-$0.12$0.38
$52.00$51.501:2Oct 16-$0.23$0.27
$51.00$50.501:2Oct 16-$0.05$0.45
$49.00$48.001:2Oct 26-$0.09$0.91
$45.00$43.001:2Oct 26$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.88%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Nov 27$1.990.452.5%3.88%6.36%696
$51.50Nov 27$2.420.510.5%4.72%5.25%--17
$52.00Nov 27$2.190.481.5%4.27%5.78%746
$53.00Nov 27$1.800.423.5%3.51%6.97%4483
$53.50Nov 27$1.620.394.4%3.16%7.59%--148
$54.00Nov 27$1.460.365.4%2.85%8.26%2360
$54.50Nov 27$1.320.336.4%2.58%8.96%123
$52.00Nov 20$2.010.471.5%3.92%5.43%6521.7K
$55.00Nov 27$1.190.317.4%2.32%9.68%32239
$53.00Nov 20$1.620.413.5%3.16%6.62%2311.1K

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 41,084
Total Puts 21,247
Put/Call Ratio 0.52
Net Difference 19,837

Prior's Put/Call Breakdown

Total Calls 72,824
Total Puts 45,091
Put/Call Ratio 0.62
Net Difference 27,733

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