Tour v531
SLV
iShares Silver Trust
$48.85 +0.39%
◀ 10/27 10:20 ▶

Option Volume

Detail
ℹ
Current (10/27 10:20am) 30,911
Calls: 18,213 (59%)
Puts: 12,698 (41%)
Prior (10/26) 46,498
Calls: 27,727 (60%)
Puts: 18,771 (40%)
Current vs Prior -33.52%
Calls: -34.31% (Calls)
Puts: -32.35% (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 -81.76%
Calls: -81.85%
Puts: -81.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 10:20am) $2.50M
Calls: $1.83M (73%)
Puts: $667.0K (27%)
Prior (10/26) $5.85M
Calls: $1.69M (29%)
Puts: $4.16M (71%)
Current vs Prior -57.25%
Calls: +8.40%
Puts: -83.96%
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 -90.12%
Calls: -81.67%
Puts: -95.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 10:20am) 0.70
Prior (10/26) 0.68
Current vs Prior +2.98%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +7.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 10:20am) 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% | 3.89%3.89% | 5.92%8.41% | 12.41%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -11.88% | -6.77%-6.77% | -3.07%-1.11% | +0.44%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +33.47% | +24.69%+44.62% | +16.41%+76.35% | +19.40%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -11.88% | -6.77%-6.77% | -3.07%-1.11% | +0.44%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.63% | 4.72%
Calls: 5.33% | 4.90%
Puts: 7.94% | 4.55%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -14.23% | -26.93%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -45.76% | -42.28%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.83M). Light premium activity with dollar volume down 57% vs prior. Bullish P/C ratio of 0.70. 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 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 376 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.059.15$9.101.1%590.93177
$43.00Nov 206.256.35$6.301.6%--0.8848
$40.00Nov 138.959.10$9.021.7%--0.9636
$40.00Nov 48.859.00$8.931.7%--0.9822
$40.00Nov 68.859.00$8.931.7%--0.9842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 130.880.89$0.891.1%600.31535
$55.50Oct 306.606.70$6.651.5%51.00391
$48.50Oct 300.640.65$0.651.5%1260.42666
$55.00Oct 306.106.20$6.151.6%161.001.3K
$58.00Nov 69.109.25$9.181.6%31.0079

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.44, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.140.16$0.1513.3%1.3K0.206.4K
$49.50Oct 280.270.30$0.2910.3%2.1K0.331.9K
$51.50Oct 300.100.12$0.1118.2%570.112.4K
$52.00Oct 300.070.08$0.0812.5%1170.081.8K
$52.50Oct 300.050.06$0.0616.7%270.063.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.130.15$0.1414.3%1710.17757
$48.00Oct 280.220.26$0.2416.7%4110.272.4K
$48.50Oct 280.400.41$0.412.4%3010.401.5K
$46.50Oct 300.150.18$0.1618.8%5590.14485
$46.00Oct 300.110.13$0.1216.7%470.101.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.757.95$7.852.5%1211.00101
$40.00Oct 308.808.95$8.881.7%571.0080
$42.00Oct 286.806.95$6.882.2%3110.99104
$43.00Oct 285.805.95$5.882.6%2470.997
$40.00Nov 28.808.95$8.881.7%--0.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 283.103.20$3.153.2%451.00247
$52.50Oct 283.603.70$3.652.7%--1.00203
$53.00Oct 284.104.20$4.152.4%11.00325
$53.50Oct 284.554.75$4.654.3%21.0071
$54.00Oct 285.055.25$5.153.9%11.003

Most actively traded options today. High liquidity = easy entry/exit. 337 active (total vol 29.8K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 280.270.30$0.2910.3%2.1K0.331.9K
$50.00Oct 300.360.38$0.375.4%1.6K0.293.4K
$50.00Nov 201.451.48$1.472.0%1.4K0.435.9K
$50.00Oct 280.140.16$0.1513.3%1.3K0.206.4K
$49.00Oct 280.470.49$0.484.2%9030.471.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$47.00Oct 300.220.25$0.2412.5%1.2K0.19719
$43.00Nov 200.320.34$0.336.1%7560.122.2K
$44.00Nov 200.440.46$0.454.4%6880.152.6K
$46.50Oct 300.150.18$0.1618.8%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 34.2%, max 43.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 452.1%36.3%43.5%749
$48.00Oct 28Dec 450.5%36.1%39.9%57435
$48.50Oct 28Dec 449.9%35.8%39.4%5121.3K
$49.00Oct 28Dec 449.0%35.5%37.8%9061.5K
$49.50Oct 28Dec 447.8%38.7%23.4%2.1K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 452.1%36.3%43.5%180803
$48.00Oct 28Dec 450.5%36.1%39.9%4112.5K
$48.50Oct 28Dec 449.9%35.8%39.4%3041.6K
$49.00Oct 28Dec 449.0%35.5%37.8%78723
$49.50Oct 28Dec 447.8%38.7%23.4%16258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 3.55, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$53.00Dec 4$0.11$0.39$0.1130%3.55$52.61
$50.50$51.00Dec 4$0.17$0.33$0.1742%1.94$50.67
$50.00$50.50Nov 27$0.18$0.32$0.1844%1.78$50.18
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.00Nov 6$0.13$0.87$0.1320%6.69$45.87
$46.50$46.00Nov 13$0.11$0.39$0.1127%3.55$46.39
$47.50$47.00Dec 4$0.17$0.33$0.1738%1.94$47.33
$49.50$49.00Oct 28$0.30$0.20$0.3068%0.67$49.20
$49.00$48.50Oct 28$0.22$0.28$0.2254%1.27$48.78

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 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.14$0.14$0.3668%0.39$49.64
$49.50$50.00Oct 30$0.18$0.18$0.3261%0.56$49.68
$52.00$55.00Nov 11$0.33$0.33$2.6777%0.12$52.33
$49.50$50.00Nov 4$0.20$0.20$0.3058%0.67$49.70
$50.00$50.50Nov 2$0.14$0.14$0.3668%0.39$50.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.43$0.43$3.5781%0.12$43.57
$44.00$40.00Nov 27$0.36$0.36$3.6483%0.10$43.64
$44.00$41.00Nov 13$0.20$0.20$2.8087%0.07$43.80
$47.00$46.50Dec 4$0.18$0.18$0.3265%0.56$46.82
$48.50$48.00Oct 28$0.17$0.17$0.3360%0.52$48.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.26, cheapest $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2749.9%44.2%
$49.00Oct 28Oct 30$0.2749.0%44.7%
$49.50Oct 28Oct 30$0.2647.8%44.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2449.9%44.2%
$49.00Oct 28Oct 30$0.2549.0%44.7%
$49.50Oct 28Oct 30$0.2447.8%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 2.27% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.48$0.63$1.11$47.89$50.112.27%
$48.50Oct 28$0.75$0.41$1.16$47.34$49.662.37%
$49.50Oct 28$0.29$0.93$1.22$48.28$50.722.50%
$48.00Oct 28$1.09$0.24$1.33$46.67$49.332.72%
$50.00Oct 28$0.15$1.30$1.45$48.55$51.452.97%
$47.50Oct 28$1.49$0.14$1.63$45.87$49.133.34%
$49.00Oct 30$0.75$0.88$1.63$47.37$50.633.34%
$48.50Oct 30$1.02$0.65$1.67$46.83$50.173.42%
$49.50Oct 30$0.55$1.17$1.72$47.78$51.223.52%
$50.50Oct 28$0.08$1.72$1.80$48.70$52.303.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.23% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.50Oct 28$0.05$0.06$0.11$46.39$51.11
$51.00$47.00Oct 28$0.05$0.09$0.14$46.86$51.14
$50.50$46.50Oct 28$0.08$0.06$0.14$46.36$50.64
$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$0.16$0.33$46.17$51.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 1.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4851/52Nov 6$0.27$0.2340%1.17$47.23$51.27
46/4752/52Nov 13$0.26$0.2440%1.08$46.74$51.76
46/4751/52Nov 13$0.28$0.2236%1.27$46.72$51.28
46/4653/54Dec 4$0.26$0.2440%1.08$46.24$53.26
46/4752/52Nov 20$0.28$0.2235%1.27$46.72$51.78
46/4652/52Dec 4$0.28$0.2235%1.27$46.22$52.28
47/4851/52Nov 4$0.23$0.2745%0.85$47.27$51.23
47/4850/51Nov 6$0.28$0.2235%1.27$47.22$50.78
46/4652/52Nov 20$0.26$0.2439%1.08$46.24$51.76
46/4652/52Nov 13$0.23$0.2744%0.85$46.27$51.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.05$0.4526%9.00
$49.00$50.00$51.00Nov 9$0.11$0.8921%8.09
$51.00$52.00$53.00Nov 9$0.07$0.9315%13.29
$48.00$48.50$49.00Oct 28$0.07$0.4327%6.14
$45.00$46.00$47.00Nov 27$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 28$0.05$0.4527%9.00
$50.00$51.00$52.00Nov 9$0.09$0.9118%10.11
$45.00$46.00$47.00Nov 9$0.07$0.9314%13.29
$49.00$49.50$50.00Oct 28$0.07$0.4326%6.14
$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. 145 found (best net $-0.71, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Dec 4-$1.47$1.03
$49.00$49.501:2Oct 28-$0.10$0.40
$40.00$43.001:2Oct 30-$2.92$0.08
$48.50$49.001:2Oct 28-$0.21$0.29
$51.00$52.001:2Nov 9-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.71$2.29
$48.50$48.001:2Oct 28-$0.07$0.43
$49.00$48.501:2Oct 28-$0.19$0.31
$44.00$43.001:2Oct 30$0.00$1.00
$43.00$40.001:2Oct 30$0.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.32%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.110.481.3%4.32%5.65%--65
$49.00Dec 4$2.340.510.3%4.79%5.10%349
$50.00Dec 4$1.900.452.4%3.89%6.24%105116
$50.50Dec 4$1.700.423.4%3.48%6.86%257
$51.00Dec 4$1.520.394.4%3.11%7.51%33568
$51.50Dec 4$1.360.365.4%2.78%8.21%72418
$52.00Dec 4$1.210.336.5%2.48%8.93%11751
$49.50Nov 27$1.870.471.3%3.83%5.16%35107
$52.50Dec 4$1.080.307.5%2.21%9.68%255
$49.00Nov 27$2.090.510.3%4.28%4.59%--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 18,213
Total Puts 12,698
Put/Call Ratio 0.70
Net Difference 5,515

Prior's Put/Call Breakdown

Total Calls 27,727
Total Puts 18,771
Put/Call Ratio 0.68
Net Difference 8,956

Prior 7-Day Put/Call Summary

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

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