Tour v531
SLV
iShares Silver Trust
$51.38 +2.31%
(10/15 12:45) ◀
|
Thursday, October 15, 2026 (12:50pm)
January 2026
|
▶ (10/15 12:55)
◀ 10/15 12:50 ▶

Option Volume

Detail
ℹ
Current (10/15 12:50pm) 135,809
Calls: 90,373 (67%)
Puts: 45,436 (33%)
Prior (10/14) 252,981
Calls: 158,879 (63%)
Puts: 94,102 (37%)
Current vs Prior -46.32%
Calls: -43.12% (Calls)
Puts: -51.72% (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 -46.20%
Calls: -46.54%
Puts: -45.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 12:50pm) $20.71M
Calls: $15.43M (74%)
Puts: $5.28M (26%)
Prior (10/14) $24.32M
Calls: $8.91M (37%)
Puts: $15.41M (63%)
Current vs Prior -14.85%
Calls: +73.18%
Puts: -65.72%
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 -16.50%
Calls: +16.48%
Puts: -54.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 12:50pm) 0.50
Prior (10/14) 0.59
Current vs Prior -15.12%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +5.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 12:50pm) 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 2.22% | 2.90%2.22% | 4.30%2.22% | 9.83%
Prior 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs Prior -32.88% | -27.18%-32.88% | -17.87%-32.88% | -4.16%
Prior 7-Day Avg 2.46% | 3.26%2.67% | 4.64%3.93% | 10.10%
Current vs 7-Day Avg -9.92% | -11.02%-16.85% | -7.35%-43.61% | -2.69%
Prior 7-Day Eod 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%
Current vs 7-Day Eod -32.88% | -27.18%-32.88% | -17.87%-32.88% | -4.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.43% | 7.41%
Calls: 4.48% | 7.23%
Puts: 6.38% | 7.58%
Prior 6.05% | 7.00%
Calls: 8.54% | 11.00%
Puts: 3.57% | 3.00%
Current vs Prior -10.25% | +5.86%
Prior 7-Day Avg 7.54% | 5.99%
Calls: 7.42% | 5.84%
Puts: 7.66% | 6.14%
Current vs 7-Day Avg -27.96% | +23.79%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($15.43M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.50. 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
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 448 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 202.052.08$2.071.4%8220.481.7K
$41.50Oct 169.809.95$9.881.5%761.002
$42.00Oct 219.359.50$9.431.6%1181.0011
$42.00Oct 269.359.50$9.431.6%1721.006
$42.00Oct 169.309.45$9.381.6%571.0069
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 201.961.98$1.971.0%1330.452.7K
$61.50Oct 2310.0510.20$10.131.5%--1.0010
$61.00Nov 279.759.90$9.821.5%30.8810
$61.00Nov 209.709.85$9.771.5%--0.901.5K
$61.00Oct 169.559.70$9.631.6%100.9959

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.40, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 160.070.08$0.0812.5%1.7K0.14884
$52.00Oct 160.170.18$0.185.6%5.7K0.284.8K
$51.50Oct 160.340.38$0.3611.1%3.0K0.462.3K
$53.00Oct 190.120.14$0.1315.4%1.1K0.161.3K
$54.00Oct 190.050.06$0.0616.7%550.07611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.070.08$0.0812.5%3.2K0.1224.0K
$50.50Oct 160.140.15$0.156.7%2.7K0.22774
$51.00Oct 160.250.27$0.267.7%5.2K0.354.9K
$51.50Oct 160.450.48$0.476.4%8040.541.8K
$50.00Oct 190.170.19$0.1811.1%2890.19436

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Oct 169.809.95$9.881.5%761.002
$42.00Oct 169.309.45$9.381.6%571.0069
$42.50Oct 168.808.95$8.881.7%741.0067
$43.00Oct 168.308.45$8.381.8%671.0018
$43.50Oct 167.807.95$7.881.9%531.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 237.057.20$7.132.1%--1.00186
$59.00Oct 237.557.70$7.632.0%11.00636
$59.50Oct 238.058.20$8.131.8%--1.00323
$60.00Oct 238.558.70$8.631.7%7151.001.1K
$60.50Oct 239.059.20$9.131.6%--1.0031

Most actively traded options today. High liquidity = easy entry/exit. 539 active (total vol 127.0K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 160.170.18$0.185.6%5.7K0.284.8K
$52.00Oct 230.680.72$0.705.7%4.2K0.411.3K
$51.00Oct 160.650.68$0.674.5%4.2K0.655.2K
$60.00Nov 200.360.37$0.372.7%3.3K0.1223.7K
$51.50Oct 160.340.38$0.3611.1%3.0K0.462.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 160.250.27$0.267.7%5.2K0.354.9K
$50.00Oct 160.070.08$0.0812.5%3.2K0.1224.0K
$51.50Oct 230.991.01$1.002.0%2.8K0.51627
$50.50Oct 160.140.15$0.156.7%2.7K0.22774
$49.00Oct 300.530.57$0.557.3%2.2K0.241.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 14.9%, max 21.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 16Nov 2740.4%33.1%21.8%9871.5K
$51.00Oct 16Nov 2737.3%32.9%13.4%4.2K5.3K
$51.50Oct 16Nov 2736.0%32.9%9.5%3.0K2.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 16Nov 2740.4%33.1%21.8%2.7K877
$51.00Oct 16Nov 2737.3%32.9%13.4%5.2K5.1K
$51.50Oct 16Nov 2736.0%32.9%9.5%8261.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 1.38, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$56.00Nov 20$0.20$0.80$0.2030%4.00$55.20
$53.00$54.00Nov 20$0.32$0.68$0.3242%2.13$53.32
$57.00$58.00Nov 20$0.13$0.87$0.1321%6.69$57.13
$56.00$57.00Nov 20$0.17$0.83$0.1725%4.88$56.17
$50.00$51.00Nov 20$0.55$0.45$0.5562%0.82$50.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Oct 30$0.21$0.29$0.2195%1.38$59.79
$61.00$60.50Oct 30$0.22$0.28$0.2296%1.27$60.78
$51.50$51.00Oct 23$0.21$0.29$0.2151%1.38$51.29
$52.50$52.00Oct 23$0.30$0.20$0.3067%0.67$52.20
$49.50$49.00Oct 28$0.10$0.40$0.1027%4.00$49.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.59, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.50$52.00Oct 23$0.24$0.24$0.2651%0.92$51.74
$51.50$52.00Oct 16$0.18$0.18$0.3254%0.56$51.68
$52.00$52.50Oct 19$0.14$0.14$0.3665%0.39$52.14
$51.50$52.00Oct 21$0.22$0.22$0.2852%0.79$51.72
$52.00$52.50Oct 21$0.17$0.17$0.3361%0.52$52.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$49.00Nov 20$0.37$0.37$0.6362%0.59$49.63
$48.00$47.00Nov 20$0.23$0.23$0.7775%0.30$47.77
$51.00$50.00Nov 20$0.43$0.43$0.5755%0.75$50.57
$50.50$50.00Nov 27$0.22$0.22$0.2858%0.79$50.28
$50.00$49.00Nov 6$0.32$0.32$0.6864%0.47$49.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.18, cheapest $0.16)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Oct 16Oct 19$0.1637.3%27.6%
$51.50Oct 16Oct 19$0.1936.0%28.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Oct 16Oct 19$0.1737.3%27.6%
$51.50Oct 16Oct 19$0.1936.0%28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 1.62% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Oct 16$0.36$0.47$0.83$50.67$52.331.62%
$51.00Oct 16$0.67$0.26$0.93$50.07$51.931.81%
$52.00Oct 16$0.18$0.78$0.96$51.04$52.961.87%
$50.50Oct 16$1.03$0.15$1.18$49.32$51.682.30%
$51.50Oct 19$0.55$0.66$1.21$50.29$52.712.36%
$51.00Oct 19$0.83$0.43$1.26$49.74$52.262.45%
$52.50Oct 16$0.08$1.19$1.27$51.23$53.772.47%
$52.00Oct 19$0.35$0.95$1.30$50.70$53.302.53%
$50.50Oct 19$1.18$0.27$1.45$49.05$51.952.82%
$52.50Oct 19$0.21$1.31$1.52$50.98$54.022.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.18% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$49.50Oct 16$0.04$0.05$0.09$49.41$53.09
$53.00$50.00Oct 16$0.04$0.08$0.12$49.88$53.12
$52.50$49.50Oct 16$0.08$0.05$0.13$49.37$52.63
$52.50$50.00Oct 16$0.08$0.08$0.16$49.84$52.66
$53.50$49.00Oct 19$0.08$0.09$0.17$48.83$53.67
$53.50$49.50Oct 19$0.08$0.12$0.20$49.30$53.70
$53.00$50.50Oct 16$0.04$0.15$0.19$50.31$53.19
$53.00$49.00Oct 19$0.13$0.09$0.22$48.78$53.22
$52.50$50.50Oct 16$0.08$0.15$0.23$50.27$52.73
$53.00$49.50Oct 19$0.13$0.12$0.25$49.25$53.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
49/5054/55Nov 13$0.30$0.2036%1.50$49.20$54.80
48/4856/56Nov 27$0.27$0.2342%1.17$48.23$55.77
48/4854/55Nov 27$0.29$0.2137%1.38$48.21$54.79
48/4954/55Nov 13$0.27$0.2340%1.17$48.73$54.77
50/5053/54Oct 28$0.29$0.2136%1.38$49.71$53.29
48/4854/55Nov 13$0.25$0.2544%1.00$48.25$54.75
49/5054/54Nov 13$0.30$0.2033%1.50$49.20$54.30
49/5053/54Oct 30$0.28$0.2237%1.27$49.22$53.28
48/4956/56Nov 27$0.27$0.2339%1.17$48.73$55.77
49/5054/54Oct 30$0.23$0.2746%0.85$49.27$54.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.50$51.00$51.50Oct 16$0.05$0.4532%9.00
$48.00$49.00$50.00Nov 6$0.06$0.9415%15.67
$48.00$49.00$50.00Nov 20$0.05$0.9513%19.00
$51.50$52.00$52.50Oct 16$0.08$0.4232%5.25
$51.00$52.00$53.00Nov 20$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$50.00$51.00Nov 20$0.06$0.9414%15.67
$51.00$51.50$52.00Oct 19$0.06$0.4426%7.33
$51.00$51.50$52.00Oct 16$0.10$0.4037%4.00
$47.00$48.00$49.00Nov 20$0.05$0.9511%19.00
$47.00$48.00$49.00Oct 28$0.06$0.9412%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. 176 found (best net $-1.02, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$48.501:2Oct 28-$1.02$1.48
$43.00$46.001:2Oct 26-$2.61$0.39
$50.50$51.001:2Oct 16-$0.31$0.19
$52.00$52.501:2Oct 19-$0.07$0.43
$52.00$53.001:2Oct 28-$0.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$51.501:2Oct 16-$0.16$0.34
$51.50$51.001:2Oct 16-$0.05$0.45
$51.00$50.501:2Oct 19-$0.11$0.39
$52.50$52.001:2Oct 16-$0.37$0.13
$44.00$42.001:2Oct 28$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.34%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Nov 27$2.230.481.2%4.34%5.55%4446
$51.50Nov 27$2.460.510.2%4.79%5.02%317
$52.50Nov 27$2.020.452.2%3.93%6.11%726
$53.00Nov 27$1.820.423.1%3.54%6.70%4883
$53.50Nov 27$1.650.404.1%3.21%7.34%5148
$54.00Nov 27$1.480.375.1%2.88%7.98%3360
$54.50Nov 27$1.340.346.1%2.61%8.68%123
$55.00Nov 27$1.210.327.0%2.36%9.40%37239
$52.00Nov 20$2.050.481.2%3.99%5.20%8221.7K
$53.00Nov 20$1.640.413.1%3.19%6.34%3151.1K

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 90,373
Total Puts 45,436
Put/Call Ratio 0.50
Net Difference 44,937

Prior's Put/Call Breakdown

Total Calls 158,879
Total Puts 94,102
Put/Call Ratio 0.59
Net Difference 64,777

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