Tour v531
SLV
iShares Silver Trust
$48.53 -1.29%
◀ 10/28 10:25 ▶

Option Volume

Detail
ℹ
Current (10/28 10:25am) 39,877
Calls: 23,822 (60%)
Puts: 16,055 (40%)
Prior (10/27) 31,658
Calls: 18,794 (59%)
Puts: 12,864 (41%)
Current vs Prior +25.96%
Calls: +26.75% (Calls)
Puts: +24.81% (Puts)
Prior 7-Day Total 1,175,658
Calls: 695,278 (59%)
Puts: 480,380 (41%)
Prior 7-Day Average 167,951
Calls: 99,325 (59%)
Puts: 68,625 (41%)
Current vs Prior 7-Day Avg -76.26%
Calls: -76.02%
Puts: -76.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28 10:25am) $5.04M
Calls: $1.46M (29%)
Puts: $3.58M (71%)
Prior (10/27) $2.58M
Calls: $1.89M (73%)
Puts: $690.3K (27%)
Current vs Prior +95.06%
Calls: -22.87%
Puts: +418.64%
Prior 7-Day Total $168.78M
Calls: $63.36M (38%)
Puts: $105.41M (62%)
Prior 7-Day Average $24.11M
Calls: $9.05M (38%)
Puts: $15.06M (62%)
Current vs Prior 7-Day Avg -79.09%
Calls: -83.86%
Puts: -76.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/28 10:25am) 0.67
Prior (10/27) 0.68
Current vs Prior -1.54%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28 10:25am) 1,159,638
Calls: 860,989 (74%)
Puts: 298,649 (26%)
Prior (10/27) 1,118,958
Calls: 835,409 (75%)
Puts: 283,549 (25%)
Current vs Prior +3.64%
Prior 7-Day Total 7,740,969
Calls: 5,806,673 (75%)
Puts: 1,934,296 (25%)
Prior 7-Day Average 1,105,852
Calls: 829,524 (75%)
Puts: 276,328 (25%)
Current vs Prior 7-Day Avg +4.86%
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 2.21% | 3.46%3.46% | 5.69%8.35% | 12.39%
Prior 2.60% | 3.76%3.76% | 5.80%8.32% | 12.31%
Current vs Prior -15.30% | -7.99%-7.99% | -1.88%+0.33% | +0.65%
Prior 7-Day Avg 2.18% | 3.25%2.92% | 5.30%5.65% | 10.75%
Current vs 7-Day Avg +1.14% | +6.67%+18.62% | +7.39%+47.70% | +15.27%
Prior 7-Day Eod 2.60% | 3.76%3.76% | 5.80%8.32% | 12.31%
Current vs 7-Day Eod -15.30% | -7.99%-7.99% | -1.88%+0.33% | +0.65%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.48% | 6.08%
Calls: 5.00% | 6.94%
Puts: 5.97% | 5.21%
Prior 6.17% | 7.58%
Calls: 5.08% | 7.87%
Puts: 7.25% | 7.29%
Current vs Prior -11.18% | -19.79%
Prior 7-Day Avg 12.35% | 8.30%
Calls: 13.93% | 8.05%
Puts: 10.76% | 8.55%
Current vs 7-Day Avg -55.62% | -26.73%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($3.58M). Elevated premium activity with dollar volume up 95% vs prior. Bullish P/C ratio of 0.67. Call-heavy open interest (860,989 calls vs 298,649 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BULLISHNEUTRALMIXED

📈 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 398 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Dec 40.780.79$0.791.3%--0.2367
$42.00Nov 136.706.80$6.751.5%--0.9211
$39.00Nov 209.659.80$9.731.5%--0.9334
$49.00Nov 271.921.95$1.941.5%80.49145
$40.00Nov 208.708.85$8.771.7%100.93186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Nov 68.458.55$8.501.2%20.971.6K
$58.00Oct 289.409.55$9.481.6%450.992
$58.00Nov 69.409.55$9.481.6%--0.9876
$57.50Oct 288.909.05$8.981.7%560.99--
$57.50Nov 68.909.05$8.981.7%--0.97222

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 280.070.08$0.0812.5%8790.153.5K
$49.00Oct 280.190.20$0.205.0%1.9K0.312.0K
$48.50Oct 280.390.41$0.405.0%4160.51981
$51.00Oct 300.080.09$0.0911.1%4380.101.6K
$51.50Oct 300.060.07$0.0714.3%510.072.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.080.09$0.0911.1%2260.161.1K
$48.00Oct 280.180.20$0.1910.5%6900.303.2K
$48.50Oct 280.370.40$0.397.7%9360.492.7K
$49.00Oct 280.650.69$0.676.0%4400.691.3K
$46.50Oct 300.130.15$0.1414.3%1590.14950

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.457.60$7.532.0%621.00276
$42.00Oct 286.456.60$6.532.3%811.00234
$43.00Oct 285.455.60$5.532.7%451.00260
$44.00Oct 284.454.60$4.533.3%221.00145
$45.00Oct 283.453.60$3.534.2%61.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 288.909.05$8.981.7%560.99--
$58.00Oct 289.409.55$9.481.6%450.992
$57.00Oct 308.408.55$8.481.8%10.99110
$56.00Oct 287.407.55$7.482.0%110.992
$55.50Oct 306.907.05$6.982.1%10.99379

Most actively traded options today. High liquidity = easy entry/exit. 361 active (total vol 38.3K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.030.04$0.0425.0%5.9K0.085.7K
$49.00Oct 280.190.20$0.205.0%1.9K0.312.0K
$50.50Oct 280.010.02$0.0250.0%1.9K0.041.5K
$50.00Oct 300.200.21$0.214.8%1.0K0.214.3K
$52.50Oct 300.030.04$0.0425.0%1.0K0.043.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.650.67$0.663.0%3.1K0.2214.2K
$47.00Oct 280.030.04$0.0425.0%1.1K0.071.3K
$46.50Oct 280.010.02$0.0250.0%1.1K0.03905
$48.50Oct 280.370.40$0.397.7%9360.492.7K
$48.00Oct 280.180.20$0.1910.5%6900.303.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 110.3%, max 126.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 479.7%36.2%120.3%408419
$48.50Oct 28Dec 478.6%36.0%118.1%4371.3K
$47.50Oct 28Nov 2082.2%38.3%114.7%28100
$49.00Oct 28Dec 478.1%39.0%99.9%1.9K2.1K
$49.50Oct 28Dec 475.8%38.9%94.6%8883.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 482.3%36.4%126.0%2271.2K
$48.00Oct 28Dec 479.9%36.2%120.9%6923.4K
$48.50Oct 28Dec 478.0%36.0%116.4%9742.8K
$49.00Oct 28Dec 477.6%39.0%98.7%4431.4K
$49.50Oct 28Dec 475.4%38.9%93.6%35297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 2.33, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$48.00Dec 4$1.96$1.04$1.9675%0.53$46.96
$46.00$47.00Nov 27$0.65$0.35$0.6570%0.54$46.65
$52.00$53.00Nov 11$0.12$0.88$0.1220%7.33$52.12
$51.50$52.00Dec 4$0.13$0.37$0.1334%2.85$51.63
$51.50$52.00Nov 27$0.12$0.38$0.1231%3.17$51.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 13$0.15$0.35$0.1594%2.33$56.35
$49.00$48.50Oct 28$0.28$0.22$0.2868%0.79$48.72
$51.50$51.00Nov 20$0.33$0.17$0.3371%0.52$51.17
$50.50$50.00Nov 13$0.31$0.19$0.3167%0.61$50.19
$47.50$47.00Nov 6$0.15$0.35$0.1536%2.33$47.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.13, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Oct 28$0.12$0.12$0.3869%0.32$49.12
$49.00$49.50Oct 30$0.17$0.17$0.3360%0.52$49.17
$49.50$50.00Nov 2$0.14$0.14$0.3667%0.39$49.64
$49.00$49.50Nov 4$0.20$0.20$0.3056%0.67$49.20
$50.00$50.50Nov 6$0.15$0.15$0.3567%0.43$50.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.47$0.47$3.5380%0.13$43.53
$45.00$41.00Nov 11$0.30$0.30$3.7083%0.08$44.70
$44.00$40.00Nov 27$0.40$0.40$3.6082%0.11$43.60
$45.00$44.00Nov 20$0.19$0.19$0.8178%0.23$44.81
$48.50$48.00Oct 28$0.20$0.20$0.3051%0.67$48.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.3278.6%45.8%
$49.00Oct 28Oct 30$0.2978.1%46.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.3078.0%45.8%
$49.00Oct 28Oct 30$0.2977.6%46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 1.63% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 28$0.40$0.39$0.79$47.71$49.291.63%
$49.00Oct 28$0.20$0.67$0.87$48.13$49.871.79%
$48.00Oct 28$0.71$0.19$0.90$47.10$48.901.85%
$49.50Oct 28$0.08$1.05$1.13$48.37$50.632.33%
$47.50Oct 28$1.10$0.09$1.19$46.31$48.692.45%
$48.50Oct 30$0.72$0.69$1.41$47.09$49.912.91%
$49.00Oct 30$0.49$0.96$1.45$47.55$50.452.99%
$48.00Oct 30$1.00$0.47$1.47$46.53$49.473.03%
$50.00Oct 28$0.04$1.51$1.55$48.45$51.553.19%
$47.00Oct 28$1.55$0.04$1.59$45.41$48.593.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.16% of stock, avg 3.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$47.00Oct 28$0.04$0.04$0.08$46.92$50.08
$49.50$47.00Oct 28$0.08$0.04$0.12$46.88$49.62
$50.00$47.50Oct 28$0.04$0.09$0.13$47.37$50.13
$49.50$47.50Oct 28$0.08$0.09$0.17$47.33$49.67
$51.00$46.50Oct 30$0.09$0.14$0.23$46.27$51.23
$50.50$46.50Oct 30$0.14$0.14$0.28$46.22$50.78
$50.00$48.00Oct 28$0.04$0.19$0.23$47.77$50.23
$49.00$47.00Oct 28$0.20$0.04$0.24$46.76$49.24
$49.50$48.00Oct 28$0.08$0.19$0.27$47.73$49.77
$51.00$47.00Oct 30$0.09$0.21$0.30$46.70$51.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.08, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 20$0.26$0.2442%1.08$46.24$52.26
46/4750/50Nov 6$0.29$0.2136%1.38$46.71$50.29
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
46/4650/50Nov 6$0.26$0.2441%1.08$46.24$50.26
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4652/52Dec 4$0.30$0.2032%1.50$46.20$51.80
46/4651/52Nov 20$0.28$0.2236%1.27$46.22$51.28
47/4850/50Nov 4$0.28$0.2236%1.27$47.22$50.28
46/4750/51Nov 6$0.25$0.2542%1.00$46.75$50.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 27$0.05$0.9514%19.00
$48.50$49.00$49.50Oct 28$0.08$0.4236%5.25
$47.50$48.00$48.50Oct 28$0.08$0.4234%5.25
$48.00$48.50$49.00Oct 30$0.05$0.4522%9.00
$48.00$49.00$50.00Nov 9$0.12$0.8823%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 28$0.08$0.4239%5.25
$50.00$51.00$52.00Nov 11$0.07$0.9316%13.29
$45.00$46.00$47.00Nov 9$0.07$0.9316%13.29
$53.00$54.50$56.00Dec 4$0.07$1.4311%20.43
$50.00$51.00$52.00Nov 9$0.08$0.9217%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-0.40, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 9-$0.40$2.60
$42.00$45.001:2Nov 13-$1.35$1.65
$45.00$48.001:2Dec 4-$0.73$2.27
$43.00$45.001:2Oct 30-$1.55$0.45
$40.00$43.001:2Oct 30-$2.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$48.501:2Oct 28-$0.11$0.39
$49.50$49.001:2Oct 28-$0.29$0.21
$46.00$45.001:2Oct 30$0.00$1.00
$46.00$45.001:2Nov 6-$0.11$0.89
$45.00$44.001:2Nov 6-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 4.00%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$1.940.462.0%4.00%6.00%967
$49.00Dec 4$2.150.491.0%4.43%5.40%954
$50.00Dec 4$1.740.433.0%3.59%6.61%85251
$50.50Dec 4$1.540.404.1%3.17%7.23%1109
$51.00Dec 4$1.380.365.1%2.84%7.93%1241
$51.50Dec 4$1.230.346.1%2.53%8.65%9441
$52.00Dec 4$1.100.317.2%2.27%9.42%--194
$49.00Nov 27$1.920.491.0%3.96%4.92%8145
$49.50Nov 27$1.690.452.0%3.48%5.48%--106
$50.00Nov 27$1.500.413.0%3.09%6.12%83907

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 23,822
Total Puts 16,055
Put/Call Ratio 0.67
Net Difference 7,767

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 695,278
Total Puts 480,380
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