Tour v531
SLV
iShares Silver Trust
$48.88 +0.44%
◀ 10/27 10:25 ▶

Option Volume

Detail
ℹ
Current (10/27 10:25am) 31,658
Calls: 18,794 (59%)
Puts: 12,864 (41%)
Prior (10/26) 57,527
Calls: 37,786 (66%)
Puts: 19,741 (34%)
Current vs Prior -44.97%
Calls: -50.26% (Calls)
Puts: -34.84% (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 -81.32%
Calls: -81.27%
Puts: -81.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 10:25am) $2.58M
Calls: $1.89M (73%)
Puts: $690.3K (27%)
Prior (10/26) $6.83M
Calls: $1.99M (29%)
Puts: $4.84M (71%)
Current vs Prior -62.18%
Calls: -4.96%
Puts: -85.74%
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 -89.78%
Calls: -81.07%
Puts: -95.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 10:25am) 0.68
Prior (10/26) 0.52
Current vs Prior +31.01%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +5.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 10:25am) 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 2.84% | 3.93%3.93% | 5.93%8.41% | 12.38%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -11.30% | -5.84%-5.84% | -2.80%-1.17% | +0.21%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +34.36% | +25.93%+46.05% | +16.74%+76.24% | +19.13%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -11.30% | -5.84%-5.84% | -2.80%-1.17% | +0.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.92% | 5.24%
Calls: 7.89% | 4.81%
Puts: 7.94% | 5.68%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior +2.46% | -18.89%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -35.20% | -35.92%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.89M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.68.

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
10:25BULLISHBULLISHBULLISH
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 379 of results (avg 4.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.059.20$9.131.6%590.93177
$40.00Nov 138.959.10$9.021.7%--0.9436
$40.00Nov 68.909.05$8.981.7%--1.0042
$40.00Nov 28.859.00$8.931.7%--1.0011
$41.00Nov 208.108.25$8.181.8%--0.9217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Nov 69.559.70$9.631.6%--0.9838
$58.00Oct 309.059.20$9.131.6%20.999
$58.00Nov 69.059.20$9.131.6%30.9879
$45.00Nov 200.590.60$0.601.7%4080.2015.4K
$57.50Nov 278.708.85$8.771.7%--0.9012

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.080.09$0.0911.1%4190.121.5K
$50.00Oct 280.140.16$0.1513.3%1.4K0.206.4K
$49.50Oct 280.280.30$0.296.9%2.1K0.331.9K
$51.50Oct 300.100.12$0.1118.2%570.112.4K
$52.00Oct 300.070.08$0.0812.5%1220.081.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.130.15$0.1414.3%1730.17757
$46.50Oct 280.050.06$0.0616.7%190.07883
$48.00Oct 280.220.24$0.238.7%4140.272.4K
$48.50Oct 280.370.41$0.3910.3%3040.391.5K
$46.00Oct 300.110.13$0.1216.7%490.101.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.807.95$7.881.9%1211.00101
$42.00Oct 286.806.95$6.882.2%3111.00104
$43.00Oct 285.806.00$5.903.4%2471.007
$44.00Oct 284.804.95$4.883.1%131.0017
$40.00Oct 308.809.00$8.902.2%681.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 309.059.20$9.131.6%20.999
$57.00Oct 308.058.20$8.131.8%--0.99109
$55.00Oct 286.056.20$6.132.4%--0.99107
$54.00Oct 285.055.20$5.132.9%10.993
$53.00Oct 284.054.20$4.133.6%10.99325

Most actively traded options today. High liquidity = easy entry/exit. 343 active (total vol 30.4K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 280.280.30$0.296.9%2.1K0.331.9K
$50.00Oct 300.360.39$0.387.9%1.6K0.303.4K
$50.00Nov 201.451.49$1.472.7%1.4K0.435.9K
$50.00Oct 280.140.16$0.1513.3%1.4K0.206.4K
$49.00Oct 280.460.51$0.4910.2%9060.461.4K
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 200.430.46$0.456.7%6880.152.6K
$46.50Oct 300.160.18$0.1711.8%5690.14485

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 33.0%, max 42.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 451.9%36.4%42.5%849
$49.00Oct 28Dec 448.5%35.6%36.4%9091.5K
$48.00Oct 28Dec 449.2%36.1%36.2%67435
$48.50Oct 28Dec 448.3%35.8%34.8%5131.3K
$49.50Oct 28Dec 448.6%38.7%25.7%2.1K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 451.9%36.4%42.5%182803
$49.00Oct 28Dec 448.5%35.6%36.4%78723
$48.00Oct 28Dec 449.2%36.1%36.2%4142.5K
$48.50Oct 28Dec 448.3%35.8%34.8%3071.6K
$49.50Oct 28Dec 448.6%38.7%25.7%17258

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 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$53.00Dec 4$0.11$0.39$0.1130%3.55$52.61
$51.50$52.00Nov 20$0.12$0.38$0.1232%3.17$51.62
$50.00$50.50Dec 4$0.19$0.31$0.1945%1.63$50.19
$52.00$52.50Dec 4$0.13$0.37$0.1333%2.85$52.13
$51.00$51.50Nov 27$0.15$0.35$0.1537%2.33$51.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$49.00Oct 28$0.29$0.21$0.2968%0.72$49.21
$47.50$47.00Nov 4$0.12$0.38$0.1231%3.17$47.38
$45.00$44.00Nov 20$0.15$0.85$0.1520%5.67$44.85
$48.50$48.00Oct 30$0.17$0.33$0.1742%1.94$48.33
$49.50$49.00Nov 2$0.27$0.23$0.2760%0.85$49.23

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
$52.00$55.00Nov 11$0.34$0.34$2.6677%0.13$52.34
$49.50$50.00Oct 28$0.14$0.14$0.3668%0.39$49.64
$49.00$49.50Oct 28$0.20$0.20$0.3054%0.67$49.20
$49.00$49.50Nov 2$0.23$0.23$0.2751%0.85$49.23
$49.00$49.50Nov 13$0.25$0.25$0.2550%1.00$49.25
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
$46.00$45.00Nov 20$0.23$0.23$0.7774%0.30$45.77
$48.50$48.00Nov 27$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 $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Oct 28Oct 30$0.2648.6%44.3%
$48.50Oct 28Oct 30$0.2848.3%44.2%
$49.00Oct 28Oct 30$0.2848.5%45.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Oct 28Oct 30$0.2448.6%44.3%
$48.50Oct 28Oct 30$0.2548.3%44.2%
$49.00Oct 28Oct 30$0.2548.5%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 2.29% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.49$0.63$1.12$47.88$50.122.29%
$48.50Oct 28$0.76$0.39$1.15$47.35$49.652.35%
$49.50Oct 28$0.29$0.92$1.21$48.29$50.712.48%
$48.00Oct 28$1.11$0.23$1.34$46.66$49.342.74%
$50.00Oct 28$0.15$1.29$1.44$48.56$51.442.95%
$47.50Oct 28$1.51$0.14$1.65$45.85$49.153.38%
$49.00Oct 30$0.77$0.88$1.65$47.35$50.653.38%
$48.50Oct 30$1.04$0.64$1.68$46.82$50.183.44%
$49.50Oct 30$0.55$1.16$1.71$47.79$51.213.50%
$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 0.23% 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$0.09$0.06$0.15$46.35$50.65
$50.50$47.00Oct 28$0.09$0.09$0.18$46.82$50.68
$51.00$47.50Oct 28$0.05$0.14$0.19$47.31$51.19
$50.00$46.50Oct 28$0.15$0.06$0.21$46.29$50.21
$50.50$47.50Oct 28$0.09$0.14$0.23$47.27$50.73
$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$48.00Oct 28$0.05$0.23$0.28$47.72$51.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 0.92, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 13$0.24$0.2644%0.92$46.26$51.74
46/4752/52Nov 13$0.26$0.2440%1.08$46.74$51.76
46/4752/52Nov 20$0.27$0.2338%1.17$46.73$52.27
46/4653/54Dec 4$0.26$0.2440%1.08$46.24$53.26
46/4652/52Nov 20$0.25$0.2542%1.00$46.25$52.25
46/4750/51Nov 6$0.26$0.2440%1.08$46.74$50.76
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
46/4751/52Nov 6$0.23$0.2745%0.85$46.77$51.23
47/4850/51Nov 6$0.28$0.2235%1.27$47.22$50.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 6$0.06$0.9414%15.67
$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
$49.00$49.50$50.00Oct 28$0.06$0.4426%7.33
$48.50$49.00$49.50Oct 28$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.05$0.4528%9.00
$47.00$48.00$49.00Nov 9$0.11$0.8922%8.09
$45.00$46.00$47.00Nov 9$0.07$0.9314%13.29
$44.00$45.00$46.00Nov 27$0.05$0.9510%19.00
$45.00$46.00$47.00Nov 27$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. 145 found (best net $-0.74, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Dec 4-$1.47$1.03
$49.00$49.501:2Oct 28-$0.09$0.41
$48.50$49.001:2Oct 28-$0.22$0.28
$40.00$43.001:2Oct 30-$2.96$0.04
$52.00$53.001:2Nov 9-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.74$2.26
$48.50$48.001:2Oct 28-$0.07$0.43
$49.00$48.501:2Oct 28-$0.15$0.35
$48.00$47.501:2Oct 28-$0.05$0.45
$46.00$45.001:2Nov 6-$0.12$0.88

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$2.350.510.2%4.81%5.05%349
$49.50Dec 4$2.110.481.3%4.32%5.59%--65
$50.00Dec 4$1.900.452.3%3.89%6.18%107116
$50.50Dec 4$1.710.423.3%3.50%6.81%357
$51.00Dec 4$1.520.394.3%3.11%7.45%33568
$51.50Dec 4$1.370.365.4%2.80%8.16%72418
$52.00Dec 4$1.210.336.4%2.48%8.86%11751
$49.00Nov 27$2.110.510.2%4.32%4.56%--131
$52.50Dec 4$1.080.307.4%2.21%9.62%255
$49.50Nov 27$1.870.471.3%3.83%5.09%35107

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 18,794
Total Puts 12,864
Put/Call Ratio 0.68
Net Difference 5,930

Prior's Put/Call Breakdown

Total Calls 37,786
Total Puts 19,741
Put/Call Ratio 0.52
Net Difference 18,045

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