Tour v531
SLV
iShares Silver Trust
$48.96 +0.61%
◀ 10/27 10:30 ▶

Option Volume

Detail
ℹ
Current (10/27 10:30am) 34,236
Calls: 20,302 (59%)
Puts: 13,934 (41%)
Prior (10/26) 59,221
Calls: 38,805 (66%)
Puts: 20,416 (34%)
Current vs Prior -42.19%
Calls: -47.68% (Calls)
Puts: -31.75% (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 -79.79%
Calls: -79.77%
Puts: -79.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 10:30am) $2.83M
Calls: $2.10M (74%)
Puts: $729.1K (26%)
Prior (10/26) $7.61M
Calls: $2.30M (30%)
Puts: $5.31M (70%)
Current vs Prior -62.87%
Calls: -8.68%
Puts: -86.28%
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 -88.83%
Calls: -79.04%
Puts: -95.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 10:30am) 0.69
Prior (10/26) 0.53
Current vs Prior +30.45%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +5.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 10:30am) 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 2.88% | 3.96%3.96% | 5.92%8.44% | 12.38%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -10.17% | -5.02%-5.02% | -2.96%-0.85% | +0.21%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +36.07% | +27.03%+47.33% | +16.55%+76.81% | +19.13%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -10.17% | -5.02%-5.02% | -2.96%-0.85% | +0.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.38% | 5.70%
Calls: 8.43% | 5.45%
Puts: 10.34% | 5.95%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior +21.35% | -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 -23.26% | -30.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.10M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.69.

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
10:30BULLISHBULLISHBULLISH
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 381 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.159.30$9.231.6%590.93177
$40.00Nov 139.059.20$9.131.6%--0.9436
$40.00Nov 48.959.10$9.021.7%--1.0022
$54.50Nov 270.550.56$0.561.8%20.19350
$41.00Nov 68.008.15$8.071.9%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 200.790.80$0.801.3%190.252.9K
$56.00Oct 307.007.10$7.051.4%30.98124
$55.00Oct 306.006.10$6.051.7%160.981.3K
$58.00Oct 308.959.10$9.021.7%20.999
$57.00Nov 278.158.30$8.231.8%--0.8915

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.44, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.090.10$0.1010.0%4500.131.5K
$50.00Oct 280.170.18$0.185.6%1.4K0.226.4K
$49.50Oct 280.300.33$0.329.4%2.2K0.341.9K
$52.50Oct 300.050.06$0.0616.7%270.063.5K
$51.50Oct 300.120.13$0.137.7%1140.122.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.070.08$0.0812.5%900.101.1K
$47.50Oct 280.120.14$0.1315.4%1790.16757
$48.00Oct 280.200.22$0.219.5%4430.252.4K
$48.50Oct 280.340.39$0.3713.5%3100.381.5K
$49.00Oct 280.550.61$0.5810.3%750.52643

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 287.908.05$7.981.9%1241.00101
$42.00Oct 286.907.05$6.982.1%3111.00104
$43.00Oct 285.906.05$5.982.5%2501.007
$44.00Oct 284.905.05$4.973.0%131.0017
$45.00Oct 283.904.05$3.973.8%151.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 308.959.10$9.021.7%20.999
$57.00Oct 307.958.10$8.031.9%--0.99109
$55.00Oct 285.956.10$6.032.5%--0.99107
$54.00Oct 285.005.10$5.052.0%10.993
$53.50Oct 284.504.60$4.552.2%20.9971

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 32.9K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 280.300.33$0.329.4%2.2K0.341.9K
$50.00Oct 300.400.41$0.412.4%1.6K0.313.4K
$50.00Nov 201.491.53$1.512.6%1.4K0.435.9K
$50.00Oct 280.170.18$0.185.6%1.4K0.226.4K
$49.00Oct 280.520.56$0.547.4%1.0K0.481.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$47.00Oct 300.210.24$0.2213.6%1.2K0.18719
$43.00Nov 200.310.33$0.326.3%7560.112.2K
$44.00Nov 200.420.44$0.434.7%6880.152.6K
$46.50Oct 300.150.17$0.1612.5%5690.13485

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 33.8%, max 44.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 452.3%36.3%44.2%849
$48.00Oct 28Dec 449.7%36.1%37.8%68435
$49.00Oct 28Dec 448.5%35.6%36.3%1.0K1.5K
$48.50Oct 28Dec 448.7%35.8%35.8%5131.3K
$49.50Oct 28Dec 448.2%38.6%24.7%2.2K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 452.2%36.3%43.8%188803
$48.00Oct 28Dec 449.6%36.1%37.4%4432.5K
$49.00Oct 28Dec 448.7%35.6%36.9%81723
$48.50Oct 28Dec 448.5%35.8%35.3%3151.6K
$49.50Oct 28Dec 448.3%38.6%25.1%17258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 2.85, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$52.00Nov 27$0.13$0.37$0.1334%2.85$51.63
$52.00$52.50Dec 4$0.13$0.37$0.1333%2.85$52.13
$52.00$52.50Nov 20$0.11$0.39$0.1129%3.55$52.11
$52.50$53.00Nov 27$0.11$0.39$0.1128%3.55$52.61
$51.50$52.00Dec 4$0.15$0.35$0.1536%2.33$51.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Oct 30$0.31$0.19$0.3169%0.61$49.69
$46.00$45.00Nov 6$0.12$0.88$0.1219%7.33$45.88
$50.50$50.00Nov 6$0.31$0.19$0.3167%0.61$50.19
$48.50$48.00Nov 2$0.17$0.33$0.1742%1.94$48.33
$49.00$48.50Nov 6$0.22$0.28$0.2249%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 0.10, 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
$49.00$49.50Oct 28$0.22$0.22$0.2852%0.79$49.22
$49.50$50.00Oct 28$0.14$0.14$0.3666%0.39$49.64
$50.00$51.00Nov 9$0.34$0.34$0.6660%0.52$50.34
$49.00$49.50Nov 2$0.24$0.24$0.2650%0.92$49.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Nov 27$0.36$0.36$3.6483%0.10$43.64
$44.00$40.00Dec 4$0.42$0.42$3.5882%0.12$43.58
$44.00$41.00Nov 13$0.19$0.19$2.8188%0.07$43.81
$48.50$48.00Oct 28$0.16$0.16$0.3462%0.47$48.34
$46.00$45.00Dec 4$0.26$0.26$0.7472%0.35$45.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.26, cheapest $0.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2748.7%44.8%
$49.50Oct 28Oct 30$0.2748.2%44.7%
$49.00Oct 28Oct 30$0.2848.5%45.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2548.5%44.8%
$49.50Oct 28Oct 30$0.2448.3%44.7%
$49.00Oct 28Oct 30$0.2648.7%45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 2.29% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.54$0.58$1.12$47.88$50.122.29%
$49.50Oct 28$0.32$0.87$1.19$48.31$50.692.43%
$48.50Oct 28$0.83$0.37$1.20$47.30$49.702.45%
$48.00Oct 28$1.17$0.21$1.38$46.62$49.382.82%
$50.00Oct 28$0.18$1.22$1.40$48.60$51.402.86%
$49.00Oct 30$0.82$0.84$1.66$47.34$50.663.39%
$49.50Oct 30$0.59$1.11$1.70$47.80$51.203.47%
$48.50Oct 30$1.10$0.62$1.72$46.78$50.223.51%
$47.50Oct 28$1.60$0.13$1.73$45.77$49.233.53%
$50.50Oct 28$0.10$1.63$1.73$48.77$52.233.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.20% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.50Oct 28$0.05$0.05$0.10$46.40$51.10
$51.00$47.00Oct 28$0.05$0.08$0.13$46.87$51.13
$50.50$46.50Oct 28$0.10$0.05$0.15$46.35$50.65
$50.50$47.00Oct 28$0.10$0.08$0.18$46.82$50.68
$51.00$47.50Oct 28$0.05$0.13$0.18$47.32$51.18
$50.50$47.50Oct 28$0.10$0.13$0.23$47.27$50.73
$50.00$46.50Oct 28$0.18$0.05$0.23$46.27$50.23
$50.00$47.00Oct 28$0.18$0.08$0.26$46.74$50.26
$51.00$48.00Oct 28$0.05$0.21$0.26$47.74$51.26
$50.00$47.50Oct 28$0.18$0.13$0.31$47.19$50.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/52Nov 13$0.27$0.2341%1.17$46.73$51.77
46/4752/53Dec 4$0.30$0.2035%1.50$46.70$52.80
46/4752/53Nov 20$0.26$0.2442%1.08$46.74$52.76
47/4850/51Nov 4$0.27$0.2340%1.17$47.23$50.77
46/4652/53Nov 20$0.24$0.2646%0.92$46.26$52.74
46/4752/52Nov 20$0.29$0.2135%1.38$46.71$51.79
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
47/4850/51Nov 6$0.29$0.2135%1.38$47.21$50.79
46/4652/52Nov 13$0.24$0.2644%0.92$46.26$51.74
47/4852/52Nov 13$0.28$0.2236%1.27$47.22$51.78

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
$48.00$48.50$49.00Oct 28$0.05$0.4527%9.00
$49.00$50.00$51.00Nov 9$0.10$0.9021%9.00
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
$46.00$47.00$48.00Nov 27$0.06$0.9414%15.67
$48.50$49.00$49.50Oct 28$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 9$0.08$0.9218%11.50
$49.00$49.50$50.00Oct 28$0.06$0.4426%7.33
$48.00$49.00$50.00Nov 9$0.12$0.8822%7.33
$44.00$45.00$46.00Nov 20$0.05$0.9510%19.00
$48.50$49.00$49.50Oct 30$0.05$0.4519%9.00

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 $-0.66, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Dec 4-$1.53$0.97
$49.00$49.501:2Oct 28-$0.10$0.40
$52.00$53.001:2Nov 9-$0.10$0.90
$50.00$51.001:2Nov 9-$0.28$0.72
$51.00$52.001:2Nov 9-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.66$2.34
$49.00$48.501:2Oct 28-$0.16$0.34
$48.00$47.501:2Oct 28-$0.05$0.45
$44.00$43.001:2Oct 30$0.00$1.00
$45.00$44.001:2Nov 4-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.41%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.160.491.1%4.41%5.51%--65
$49.00Dec 4$2.400.520.1%4.90%4.98%349
$50.00Dec 4$1.940.462.1%3.96%6.09%107116
$50.50Dec 4$1.740.423.1%3.55%6.70%357
$51.00Dec 4$1.550.394.2%3.17%7.33%33768
$51.50Dec 4$1.390.365.2%2.84%8.03%72418
$52.00Dec 4$1.240.336.2%2.53%8.74%11751
$52.50Dec 4$1.110.317.2%2.27%9.50%655
$49.00Nov 27$2.160.510.1%4.41%4.49%--131
$49.50Nov 27$1.920.481.1%3.92%5.02%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 20,302
Total Puts 13,934
Put/Call Ratio 0.69
Net Difference 6,368

Prior's Put/Call Breakdown

Total Calls 38,805
Total Puts 20,416
Put/Call Ratio 0.53
Net Difference 18,389

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