Tour v531
SLV
iShares Silver Trust
$48.77 +0.23%
◀ 10/27 10:15 ▶

Option Volume

Detail
ℹ
Current (10/27 10:15am) 30,110
Calls: 17,556 (58%)
Puts: 12,554 (42%)
Prior (10/26) 38,822
Calls: 21,668 (56%)
Puts: 17,154 (44%)
Current vs Prior -22.44%
Calls: -18.98% (Calls)
Puts: -26.82% (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 -82.23%
Calls: -82.51%
Puts: -81.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 10:15am) $2.41M
Calls: $1.74M (72%)
Puts: $664.3K (28%)
Prior (10/26) $4.92M
Calls: $1.13M (23%)
Puts: $3.79M (77%)
Current vs Prior -51.09%
Calls: +54.25%
Puts: -82.49%
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 -90.48%
Calls: -82.57%
Puts: -95.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 10:15am) 0.72
Prior (10/26) 0.79
Current vs Prior -9.67%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +9.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 10:15am) 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 2.83% | 3.94%3.94% | 5.95%8.41% | 12.38%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -11.74% | -5.63%-5.63% | -2.58%-1.19% | +0.27%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +33.69% | +26.21%+46.38% | +17.01%+76.21% | +19.20%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -11.74% | -5.63%-5.63% | -2.58%-1.19% | +0.27%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.96% | 5.72%
Calls: 8.45% | 6.06%
Puts: 7.46% | 5.38%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior +2.98% | -11.46%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -34.88% | -30.05%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.74M). Light premium activity with dollar volume down 51% vs prior. 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 NEUTRAL
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
10:15BULLISHBULLISHBULLISH
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 379 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 138.909.00$8.951.1%--0.9636
$40.00Nov 208.959.10$9.021.7%590.95177
$40.00Nov 68.808.95$8.881.7%--0.9842
$43.00Nov 45.855.95$5.901.7%--0.9527
$40.00Nov 28.758.90$8.821.7%--0.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Nov 69.659.80$9.731.5%--1.0038
$58.00Oct 309.159.30$9.231.6%21.009
$57.00Nov 208.258.40$8.321.8%--0.901.6K
$57.00Oct 308.158.30$8.231.8%--1.00109
$56.50Dec 47.958.10$8.031.9%--0.8421

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.44, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.140.16$0.1513.3%1.3K0.206.4K
$49.50Oct 280.260.28$0.277.4%2.1K0.311.9K
$51.50Oct 300.100.12$0.1118.2%540.112.4K
$49.00Oct 280.430.46$0.456.7%8840.441.4K
$52.00Oct 300.070.08$0.0812.5%1170.081.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.130.15$0.1414.3%1560.18757
$48.00Oct 280.240.26$0.258.0%3980.282.4K
$48.50Oct 280.400.43$0.427.1%2970.411.5K
$46.00Oct 300.110.13$0.1216.7%470.101.4K
$49.00Oct 280.640.69$0.677.5%710.56643

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.707.85$7.781.9%1211.00101
$42.00Oct 286.706.85$6.782.2%3101.00104
$43.00Oct 285.705.85$5.782.6%2461.007
$44.00Oct 284.704.85$4.783.1%131.0017
$40.00Oct 308.708.90$8.802.3%431.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 304.654.80$4.723.2%--1.00366
$54.00Oct 305.155.30$5.232.9%41.001.2K
$54.50Oct 305.655.80$5.732.6%--1.00162
$55.00Oct 306.156.30$6.232.4%161.001.3K
$55.50Oct 306.656.80$6.732.2%41.00391

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 29.0K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 280.260.28$0.277.4%2.1K0.311.9K
$50.00Oct 300.360.37$0.372.7%1.5K0.293.4K
$50.00Nov 201.421.46$1.442.8%1.4K0.425.9K
$50.00Oct 280.140.16$0.1513.3%1.3K0.206.4K
$49.00Oct 280.430.46$0.456.7%8840.441.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$47.00Oct 300.230.25$0.248.3%1.2K0.19719
$43.00Nov 200.320.34$0.336.1%7560.122.2K
$44.00Nov 200.440.46$0.454.4%6880.162.6K
$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 30.7%, max 38.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 450.2%36.2%38.6%249
$48.00Oct 28Dec 449.3%35.9%37.3%57435
$48.50Oct 28Dec 447.1%35.7%32.0%4921.3K
$50.00Oct 28Dec 448.6%38.6%26.1%1.4K6.6K
$49.50Oct 28Dec 448.5%38.6%25.7%2.1K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 450.2%36.2%38.6%165803
$48.00Oct 28Dec 449.3%35.9%37.3%3982.5K
$48.50Oct 28Dec 447.1%35.7%32.0%3001.6K
$50.00Oct 28Dec 448.6%38.6%26.1%65871
$49.50Oct 28Dec 448.5%38.6%25.7%16258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 2.85, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$51.50Nov 20$0.13$0.37$0.1335%2.85$51.13
$52.00$52.50Nov 27$0.11$0.39$0.1131%3.55$52.11
$52.50$53.00Dec 4$0.11$0.39$0.1130%3.55$52.61
$51.50$52.00Dec 4$0.14$0.36$0.1436%2.57$51.64
$50.00$50.50Nov 27$0.18$0.32$0.1844%1.78$50.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$49.00Oct 30$0.28$0.22$0.2862%0.79$49.22
$49.50$49.00Oct 28$0.31$0.19$0.3169%0.61$49.19
$48.00$47.50Nov 4$0.16$0.34$0.1638%2.12$47.84
$47.50$47.00Nov 6$0.14$0.36$0.1433%2.57$47.36
$46.00$45.00Nov 13$0.18$0.82$0.1824%4.56$45.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.10, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$55.00Nov 11$0.34$0.34$2.6677%0.13$52.34
$49.50$50.00Oct 28$0.12$0.12$0.3869%0.32$49.62
$49.00$49.50Nov 2$0.22$0.22$0.2852%0.79$49.22
$49.00$49.50Nov 4$0.23$0.23$0.2752%0.85$49.23
$50.50$51.00Nov 2$0.10$0.10$0.4076%0.25$50.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Nov 27$0.37$0.37$3.6383%0.10$43.63
$44.00$40.00Dec 4$0.43$0.43$3.5781%0.12$43.57
$44.00$41.00Nov 13$0.20$0.20$2.8087%0.07$43.80
$47.00$46.00Nov 27$0.32$0.32$0.6866%0.47$46.68
$48.50$48.00Nov 13$0.23$0.23$0.2755%0.85$48.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.26, cheapest $0.23)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Oct 28Oct 30$0.2648.5%45.0%
$49.00Oct 28Oct 30$0.2848.4%45.1%
$48.50Oct 28Oct 30$0.2847.1%44.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Oct 28Oct 30$0.2348.5%45.0%
$49.00Oct 28Oct 30$0.2648.4%45.1%
$48.50Oct 28Oct 30$0.2647.1%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 2.30% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.45$0.67$1.12$47.88$50.122.30%
$48.50Oct 28$0.71$0.42$1.13$47.37$49.632.32%
$49.50Oct 28$0.27$0.98$1.25$48.25$50.752.56%
$48.00Oct 28$1.04$0.25$1.29$46.71$49.292.65%
$50.00Oct 28$0.15$1.36$1.51$48.49$51.513.10%
$47.50Oct 28$1.44$0.14$1.58$45.92$49.083.24%
$49.00Oct 30$0.73$0.93$1.66$47.34$50.663.40%
$48.50Oct 30$0.99$0.68$1.67$46.83$50.173.42%
$49.50Oct 30$0.53$1.21$1.74$47.76$51.243.57%
$48.00Oct 30$1.30$0.49$1.79$46.21$49.793.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.23% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.50Oct 28$0.05$0.06$0.11$46.39$51.11
$50.50$46.50Oct 28$0.08$0.06$0.14$46.36$50.64
$51.00$47.00Oct 28$0.05$0.09$0.14$46.86$51.14
$50.50$47.00Oct 28$0.08$0.09$0.17$46.83$50.67
$51.00$47.50Oct 28$0.05$0.14$0.19$47.31$51.19
$50.50$47.50Oct 28$0.08$0.14$0.22$47.28$50.72
$50.00$46.50Oct 28$0.15$0.06$0.21$46.29$50.21
$50.00$47.00Oct 28$0.15$0.09$0.24$46.76$50.24
$50.00$47.50Oct 28$0.15$0.14$0.29$47.21$50.29
$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. 70 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4651/52Nov 13$0.27$0.2340%1.17$46.23$51.27
46/4653/54Dec 4$0.27$0.2340%1.17$46.23$53.27
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4751/52Nov 6$0.24$0.2645%0.92$46.76$51.24
47/4851/52Nov 4$0.24$0.2644%0.92$47.26$51.24
46/4751/52Nov 13$0.28$0.2236%1.27$46.72$51.28
46/4652/52Nov 13$0.24$0.2644%0.92$46.26$51.74
46/4751/52Nov 4$0.21$0.2950%0.72$46.79$51.21
46/4652/53Dec 4$0.27$0.2338%1.17$46.23$52.77
47/4850/51Nov 2$0.22$0.2848%0.79$47.28$50.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$52.00$53.00Nov 9$0.06$0.9414%15.67
$49.00$49.50$50.00Oct 28$0.06$0.4425%7.33
$48.00$48.50$49.00Oct 28$0.07$0.4327%6.14
$49.00$50.00$51.00Nov 9$0.11$0.8921%8.09
$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$0.08$0.9218%11.50
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
$46.00$47.00$48.00Nov 27$0.06$0.9414%15.67
$46.00$47.00$48.00Nov 9$0.09$0.9119%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.76, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Dec 4-$1.42$1.08
$40.00$43.001:2Oct 30-$2.86$0.14
$49.00$49.501:2Oct 28-$0.09$0.41
$48.50$49.001:2Oct 28-$0.19$0.31
$52.00$53.001:2Nov 9-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.76$2.24
$48.50$48.001:2Oct 28-$0.08$0.42
$49.00$48.501:2Oct 28-$0.17$0.33
$46.00$45.001:2Nov 6-$0.13$0.87
$45.00$44.001:2Nov 6-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.26%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.080.481.5%4.26%5.76%--65
$50.00Dec 4$1.870.452.5%3.83%6.36%105116
$49.00Dec 4$2.300.510.5%4.72%5.19%349
$50.50Dec 4$1.680.413.5%3.44%6.99%257
$51.00Dec 4$1.510.394.6%3.10%7.67%33568
$51.50Dec 4$1.340.365.6%2.75%8.35%72418
$52.00Dec 4$1.210.336.6%2.48%9.10%11751
$52.50Dec 4$1.080.307.7%2.21%9.86%255
$49.50Nov 27$1.840.471.5%3.77%5.27%35107
$49.00Nov 27$2.060.510.5%4.22%4.70%--131

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 17,556
Total Puts 12,554
Put/Call Ratio 0.72
Net Difference 5,002

Prior's Put/Call Breakdown

Total Calls 21,668
Total Puts 17,154
Put/Call Ratio 0.79
Net Difference 4,514

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