Tour v531
SLV
iShares Silver Trust
$48.87 +0.43%
◀ 10/27 10:10 ▶

Option Volume

Detail
ℹ
Current (10/27 10:10am) 26,919
Calls: 16,531 (61%)
Puts: 10,388 (39%)
Prior (10/26) 34,882
Calls: 19,340 (55%)
Puts: 15,542 (45%)
Current vs Prior -22.83%
Calls: -14.52% (Calls)
Puts: -33.16% (Puts)
Prior 7-Day Total 1,186,080
Calls: 702,464 (59%)
Puts: 483,616 (41%)
Prior 7-Day Average 169,440
Calls: 100,352 (59%)
Puts: 69,088 (41%)
Current vs Prior 7-Day Avg -84.11%
Calls: -83.53%
Puts: -84.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 10:10am) $2.25M
Calls: $1.68M (75%)
Puts: $568.3K (25%)
Prior (10/26) $4.02M
Calls: $989.7K (25%)
Puts: $3.03M (75%)
Current vs Prior -44.14%
Calls: +69.49%
Puts: -81.25%
Prior 7-Day Total $177.09M
Calls: $70.04M (40%)
Puts: $107.05M (60%)
Prior 7-Day Average $25.30M
Calls: $10.01M (40%)
Puts: $15.29M (60%)
Current vs Prior 7-Day Avg -91.12%
Calls: -83.23%
Puts: -96.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 10:10am) 0.63
Prior (10/26) 0.80
Current vs Prior -21.80%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -3.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 10:10am) 1,118,958
Calls: 835,409 (75%)
Puts: 283,549 (25%)
Prior (10/26) 1,109,586
Calls: 829,157 (75%)
Puts: 280,429 (25%)
Current vs Prior +0.84%
Prior 7-Day Total 8,270,223
Calls: 6,207,897 (75%)
Puts: 2,062,326 (25%)
Prior 7-Day Average 1,181,460
Calls: 886,842 (75%)
Puts: 294,618 (25%)
Current vs Prior 7-Day Avg -5.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 2.91% | 3.95%3.95% | 5.95%8.47% | 12.40%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -9.37% | -5.33%-5.33% | -2.44%-0.43% | +0.40%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +37.29% | +26.61%+46.84% | +17.17%+77.56% | +19.35%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -9.37% | -5.33%-5.33% | -2.44%-0.43% | +0.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.11% | 5.70%
Calls: 6.41% | 5.77%
Puts: 7.81% | 5.62%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -8.02% | -11.76%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -41.83% | -30.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($1.68M). Bullish P/C ratio of 0.63. P/C ratio dropping 22% - sentiment shifting bullish. Call-heavy open interest (835,409 calls vs 283,549 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 372 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.059.15$9.101.1%540.93177
$40.00Nov 138.959.10$9.021.7%--0.9436
$40.00Nov 48.859.00$8.931.7%--1.0022
$41.00Nov 208.108.25$8.181.8%--0.9217
$41.00Nov 67.908.05$7.981.9%--0.9426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 309.059.20$9.131.6%21.009
$57.00Nov 278.258.40$8.321.8%--0.8915
$57.00Nov 68.108.25$8.181.8%--0.961.6K
$57.00Oct 308.058.20$8.131.8%--1.00109
$56.50Oct 307.557.70$7.632.0%11.0040

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.45, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.160.17$0.175.9%1.3K0.216.4K
$49.50Oct 280.270.31$0.2913.8%2.1K0.331.9K
$51.50Oct 300.100.12$0.1118.2%520.112.4K
$52.00Oct 300.070.08$0.0812.5%1040.081.8K
$52.50Oct 300.050.06$0.0616.7%270.063.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.140.15$0.156.7%1550.17757
$48.00Oct 280.240.27$0.2611.5%1790.272.4K
$48.50Oct 280.390.42$0.417.3%2860.391.5K
$46.00Oct 300.110.12$0.128.3%370.101.4K
$49.00Oct 280.610.66$0.647.8%680.53643

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.807.95$7.881.9%1121.00101
$42.00Oct 286.806.95$6.882.2%3011.00104
$43.00Oct 285.805.95$5.882.6%2441.007
$44.00Oct 284.804.95$4.883.1%131.0017
$40.00Nov 28.809.00$8.902.2%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 304.604.75$4.683.2%--1.00366
$54.00Oct 305.055.25$5.153.9%41.001.2K
$54.50Oct 305.555.75$5.653.5%--1.00162
$55.00Oct 306.056.20$6.132.4%111.001.3K
$55.50Oct 306.556.70$6.632.3%41.00391

Most actively traded options today. High liquidity = easy entry/exit. 313 active (total vol 25.9K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 280.270.31$0.2913.8%2.1K0.331.9K
$50.00Oct 300.370.40$0.397.7%1.5K0.303.4K
$50.00Oct 280.160.17$0.175.9%1.3K0.216.4K
$50.00Nov 201.451.49$1.472.7%1.2K0.435.9K
$49.00Oct 280.500.51$0.512.0%8500.471.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%1.8K0.003.4K
$47.00Oct 300.230.26$0.2512.0%1.2K0.19719
$43.00Nov 200.320.35$0.348.8%7540.122.2K
$44.00Nov 200.440.47$0.456.7%6880.152.6K
$46.50Oct 300.160.19$0.1816.7%5590.14485

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 35.9%, max 44.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 452.7%36.5%44.4%249
$48.00Oct 28Dec 452.1%36.3%43.5%57435
$49.00Oct 28Dec 449.9%35.8%39.5%8531.5K
$48.50Oct 28Dec 450.0%35.9%39.0%4801.3K
$50.00Oct 28Dec 448.4%38.7%24.9%1.4K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 452.9%36.5%44.8%164803
$48.00Oct 28Dec 452.2%36.3%43.9%1792.5K
$48.50Oct 28Dec 450.1%35.9%39.5%2891.6K
$49.00Oct 28Dec 449.7%35.8%38.9%74723
$50.00Oct 28Dec 448.4%38.7%25.0%64871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 2.85, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$52.50Dec 4$0.13$0.37$0.1333%2.85$52.13
$51.00$51.50Dec 4$0.16$0.34$0.1639%2.12$51.16
$52.00$52.50Nov 27$0.12$0.38$0.1231%3.17$52.12
$50.50$51.00Nov 20$0.16$0.34$0.1639%2.13$50.66
$50.50$51.00Nov 27$0.17$0.33$0.1740%1.94$50.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$49.00Oct 28$0.29$0.21$0.2967%0.72$49.21
$48.00$47.50Nov 13$0.17$0.33$0.1740%1.94$47.83
$49.00$48.50Nov 4$0.22$0.28$0.2251%1.27$48.78
$49.00$48.50Nov 2$0.22$0.28$0.2251%1.27$48.78
$46.00$45.00Nov 9$0.14$0.86$0.1420%6.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.12, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Oct 28$0.22$0.22$0.2853%0.79$49.22
$52.00$55.00Nov 11$0.34$0.34$2.6677%0.13$52.34
$50.00$50.50Oct 30$0.13$0.13$0.3770%0.35$50.13
$49.00$49.50Nov 2$0.23$0.23$0.2751%0.85$49.23
$49.00$49.50Oct 30$0.22$0.22$0.2852%0.79$49.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.44$0.44$3.5681%0.12$43.56
$44.00$40.00Nov 27$0.37$0.37$3.6383%0.10$43.63
$44.00$41.00Nov 13$0.20$0.20$2.8087%0.07$43.80
$48.00$47.50Oct 28$0.11$0.11$0.3973%0.28$47.89
$48.00$47.00Nov 27$0.38$0.38$0.6259%0.61$47.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.25, cheapest $0.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2649.9%45.2%
$48.50Oct 28Oct 30$0.2650.0%45.5%
$49.50Oct 28Oct 30$0.2647.9%44.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2550.1%45.5%
$49.00Oct 28Oct 30$0.2549.7%45.2%
$49.50Oct 28Oct 30$0.2447.8%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 2.35% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.51$0.64$1.15$47.85$50.152.35%
$48.50Oct 28$0.78$0.41$1.19$47.31$49.692.44%
$49.50Oct 28$0.29$0.93$1.22$48.28$50.722.50%
$48.00Oct 28$1.12$0.26$1.38$46.62$49.382.82%
$50.00Oct 28$0.17$1.30$1.47$48.53$51.473.01%
$49.00Oct 30$0.77$0.89$1.66$47.34$50.663.40%
$47.50Oct 28$1.52$0.15$1.67$45.83$49.173.42%
$48.50Oct 30$1.04$0.66$1.70$46.80$50.203.48%
$49.50Oct 30$0.55$1.17$1.72$47.78$51.223.52%
$50.50Oct 28$0.09$1.72$1.81$48.69$52.313.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.20% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.50Oct 28$0.04$0.06$0.10$46.40$51.10
$51.00$47.00Oct 28$0.04$0.10$0.14$46.86$51.14
$50.50$46.50Oct 28$0.09$0.06$0.15$46.35$50.65
$50.50$47.00Oct 28$0.09$0.10$0.19$46.81$50.69
$51.00$47.50Oct 28$0.04$0.15$0.19$47.31$51.19
$50.50$47.50Oct 28$0.09$0.15$0.24$47.26$50.74
$50.00$46.50Oct 28$0.17$0.06$0.23$46.27$50.23
$50.00$47.00Oct 28$0.17$0.10$0.27$46.73$50.27
$50.00$47.50Oct 28$0.17$0.15$0.32$47.18$50.32
$51.00$46.50Oct 30$0.17$0.18$0.35$46.15$51.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4653/54Dec 4$0.27$0.2340%1.17$46.23$53.27
46/4652/52Nov 20$0.26$0.2442%1.08$46.24$52.26
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
47/4851/52Nov 4$0.24$0.2645%0.92$47.26$51.24
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
46/4651/52Nov 13$0.26$0.2440%1.08$46.24$51.26
46/4652/52Nov 13$0.24$0.2644%0.92$46.26$51.74
46/4751/52Nov 13$0.28$0.2236%1.27$46.72$51.28
46/4752/52Nov 13$0.26$0.2440%1.08$46.74$51.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.05$0.4528%9.00
$46.00$47.00$48.00Nov 13$0.07$0.9316%13.29
$45.00$46.00$47.00Nov 4$0.06$0.9414%15.67
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
$48.00$49.00$50.00Nov 9$0.12$0.8822%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.06$0.4428%7.33
$50.00$51.00$52.00Nov 9$0.09$0.9118%10.11
$46.00$47.00$48.00Nov 9$0.09$0.9118%10.11
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
$44.00$45.00$46.00Nov 27$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. 148 found (best net $-0.74, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Dec 4-$1.47$1.03
$49.00$49.501:2Oct 28-$0.07$0.43
$49.50$50.001:2Oct 28-$0.05$0.45
$51.00$52.001:2Nov 9-$0.16$0.84
$50.00$51.001:2Nov 9-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.74$2.26
$49.00$48.501:2Oct 28-$0.18$0.32
$48.50$48.001:2Oct 28-$0.11$0.39
$46.00$45.001:2Nov 6-$0.13$0.87
$47.50$47.001:2Oct 28-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.81%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 4$2.350.510.3%4.81%5.07%349
$49.50Dec 4$2.110.481.3%4.32%5.61%--65
$50.00Dec 4$1.900.452.3%3.89%6.20%105116
$50.50Dec 4$1.700.423.3%3.48%6.81%257
$51.00Dec 4$1.530.394.4%3.13%7.49%33568
$51.50Dec 4$1.360.365.4%2.78%8.16%72418
$52.00Dec 4$1.220.336.4%2.50%8.90%11751
$49.00Nov 27$2.110.510.3%4.32%4.58%--131
$49.50Nov 27$1.870.471.3%3.83%5.12%30107
$52.50Dec 4$1.080.307.4%2.21%9.64%255

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 16,531
Total Puts 10,388
Put/Call Ratio 0.63
Net Difference 6,143

Prior's Put/Call Breakdown

Total Calls 19,340
Total Puts 15,542
Put/Call Ratio 0.80
Net Difference 3,798

Prior 7-Day Put/Call Summary

Total Calls 702,464
Total Puts 483,616
Average Put/Call Ratio 0.65
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