Tour v531
SLV
iShares Silver Trust
$48.28 -1.79%
◀ 10/28 10:45 ▶

Option Volume

Detail
ℹ
Current (10/28 10:45am) 58,419
Calls: 36,513 (63%)
Puts: 21,906 (37%)
Prior (10/27) 41,138
Calls: 25,877 (63%)
Puts: 15,261 (37%)
Current vs Prior +42.01%
Calls: +41.10% (Calls)
Puts: +43.54% (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 -65.22%
Calls: -63.24%
Puts: -68.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28 10:45am) $7.14M
Calls: $2.39M (33%)
Puts: $4.76M (67%)
Prior (10/27) $3.35M
Calls: $2.48M (74%)
Puts: $871.7K (26%)
Current vs Prior +113.21%
Calls: -3.74%
Puts: +445.68%
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 -70.38%
Calls: -73.65%
Puts: -68.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/28 10:45am) 0.60
Prior (10/27) 0.59
Current vs Prior +1.73%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -7.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28 10:45am) 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 2.22% | 3.54%3.54% | 5.76%8.39% | 12.43%
Prior 2.60% | 3.76%3.76% | 5.80%8.32% | 12.31%
Current vs Prior -14.88% | -5.88%-5.88% | -0.68%+0.83% | +0.98%
Prior 7-Day Avg 2.18% | 3.25%2.92% | 5.30%5.65% | 10.75%
Current vs 7-Day Avg +1.64% | +9.11%+21.34% | +8.71%+48.43% | +15.65%
Prior 7-Day Eod 2.60% | 3.76%3.76% | 5.80%8.32% | 12.31%
Current vs 7-Day Eod -14.88% | -5.88%-5.88% | -0.68%+0.83% | +0.98%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.53% | 5.96%
Calls: 7.14% | 3.37%
Puts: 3.92% | 8.54%
Prior 6.17% | 7.58%
Calls: 5.08% | 7.87%
Puts: 7.25% | 7.29%
Current vs Prior -10.37% | -21.37%
Prior 7-Day Avg 12.35% | 8.30%
Calls: 13.93% | 8.05%
Puts: 10.76% | 8.55%
Current vs 7-Day Avg -55.22% | -28.18%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($4.76M). Massive premium surge with dollar volume up 113% vs prior. Bullish P/C ratio of 0.60. 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
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
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 386 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 201.621.64$1.631.2%2.2K0.461.8K
$45.00Nov 113.753.80$3.781.3%390.81--
$39.00Nov 209.459.60$9.521.6%--0.9634
$48.50Oct 300.620.63$0.631.6%4630.47336
$39.00Nov 29.259.40$9.321.6%--0.9916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 286.656.75$6.701.5%1071.00109
$57.50Oct 289.159.30$9.231.6%561.00--
$57.50Nov 69.159.30$9.231.6%--1.00222
$57.00Oct 288.658.80$8.731.7%531.002
$57.00Nov 68.658.80$8.731.7%21.001.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 280.050.06$0.0616.7%1.3K0.123.5K
$49.00Oct 280.130.15$0.1414.3%2.2K0.242.0K
$48.50Oct 280.280.31$0.3010.0%7240.42981
$48.00Oct 280.540.58$0.567.1%4320.62355
$50.50Oct 300.110.13$0.1216.7%3140.131.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.110.12$0.128.3%5180.201.1K
$48.00Oct 280.250.27$0.267.7%8690.383.2K
$48.50Oct 280.500.52$0.513.9%1.4K0.582.7K
$46.00Oct 300.100.12$0.1118.2%3320.111.6K
$46.50Oct 300.160.18$0.1711.8%1990.16950

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.207.35$7.282.1%620.99276
$42.00Oct 286.206.35$6.282.4%810.99234
$43.00Oct 285.255.35$5.301.9%450.99260
$40.00Oct 308.258.40$8.321.8%20.9991
$44.00Oct 284.254.35$4.302.3%220.99145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 282.652.78$2.724.8%181.00357
$51.50Oct 283.153.25$3.203.1%561.00389
$52.00Oct 283.653.80$3.724.0%601.00208
$52.50Oct 284.154.25$4.202.4%391.00197
$53.00Oct 284.654.75$4.702.1%281.00288

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 54.8K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.020.03$0.0333.3%5.9K0.065.7K
$49.00Oct 280.130.15$0.1414.3%2.2K0.242.0K
$49.00Nov 201.621.64$1.631.2%2.2K0.461.8K
$50.00Nov 201.221.26$1.243.2%2.1K0.395.7K
$50.50Oct 280.010.02$0.0250.0%2.0K0.031.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.690.72$0.714.2%3.2K0.2314.2K
$48.50Oct 280.500.52$0.513.9%1.4K0.582.7K
$47.00Oct 280.030.05$0.0450.0%1.1K0.091.3K
$46.50Oct 280.010.02$0.0250.0%1.1K0.04905
$48.00Oct 280.250.27$0.267.7%8690.383.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 118.8%, max 122.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 481.2%36.4%122.9%435419
$47.50Oct 28Dec 481.7%36.7%122.4%6770
$48.50Oct 28Dec 480.2%36.2%121.7%7451.3K
$49.00Oct 28Dec 481.5%39.2%108.1%2.2K2.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 481.2%36.4%122.9%9133.4K
$47.50Oct 28Dec 481.7%36.7%122.4%5201.2K
$48.50Oct 28Dec 480.2%36.2%121.7%1.4K2.8K
$49.00Oct 28Dec 481.5%39.2%108.1%4871.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 2.33, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$47.50Dec 4$1.61$0.89$1.6174%0.55$46.61
$51.50$52.00Dec 4$0.12$0.38$0.1233%3.17$51.62
$49.00$49.50Dec 4$0.20$0.30$0.2048%1.50$49.20
$51.00$51.50Nov 27$0.13$0.37$0.1333%2.85$51.13
$50.50$51.00Dec 4$0.16$0.34$0.1638%2.13$50.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 13$0.15$0.35$0.1592%2.33$56.35
$57.50$57.00Nov 27$0.33$0.17$0.3389%0.52$57.17
$49.00$48.50Oct 28$0.33$0.17$0.3376%0.52$48.67
$49.00$48.50Oct 30$0.28$0.22$0.2864%0.79$48.72
$47.00$46.50Nov 6$0.13$0.37$0.1333%2.85$46.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.15, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Oct 28$0.16$0.16$0.3458%0.47$48.66
$50.00$50.50Nov 6$0.14$0.14$0.3669%0.39$50.14
$49.50$50.00Nov 4$0.15$0.15$0.3566%0.43$49.65
$48.50$49.00Oct 30$0.20$0.20$0.3054%0.67$48.70
$48.50$49.00Nov 2$0.21$0.21$0.2953%0.72$48.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.51$0.51$3.4979%0.15$43.49
$45.00$41.00Nov 11$0.34$0.34$3.6681%0.09$44.66
$44.00$40.00Nov 27$0.43$0.43$3.5780%0.12$43.57
$45.00$43.00Nov 9$0.19$0.19$1.8184%0.10$44.81
$47.50$47.00Dec 4$0.22$0.22$0.2858%0.79$47.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.31)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 28Oct 30$0.3381.2%47.8%
$48.50Oct 28Oct 30$0.3380.2%47.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 28Oct 30$0.3181.2%47.8%
$48.50Oct 28Oct 30$0.3180.2%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.68% of stock, avg 7.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 28$0.30$0.51$0.81$47.69$49.311.68%
$48.00Oct 28$0.56$0.26$0.82$47.18$48.821.70%
$49.00Oct 28$0.14$0.84$0.98$48.02$49.982.03%
$47.50Oct 28$0.92$0.12$1.04$46.46$48.542.15%
$49.50Oct 28$0.06$1.25$1.31$48.19$50.812.71%
$47.00Oct 28$1.35$0.04$1.39$45.61$48.392.88%
$48.50Oct 30$0.63$0.82$1.45$47.05$49.953.00%
$48.00Oct 30$0.89$0.57$1.46$46.54$49.463.02%
$49.00Oct 30$0.43$1.10$1.53$47.47$50.533.17%
$47.50Oct 30$1.21$0.39$1.60$45.90$49.103.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.14% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$47.00Oct 28$0.03$0.04$0.07$46.93$50.07
$49.50$47.00Oct 28$0.06$0.04$0.10$46.90$49.60
$50.00$47.50Oct 28$0.03$0.12$0.15$47.35$50.15
$49.50$47.50Oct 28$0.06$0.12$0.18$47.32$49.68
$49.00$47.00Oct 28$0.14$0.04$0.18$46.82$49.18
$50.50$46.00Oct 30$0.12$0.11$0.23$45.77$50.73
$49.00$47.50Oct 28$0.14$0.12$0.26$47.24$49.26
$50.50$46.50Oct 30$0.12$0.17$0.29$46.21$50.79
$50.00$46.00Oct 30$0.19$0.11$0.30$45.70$50.30
$53.00$43.00Nov 9$0.19$0.14$0.33$42.67$53.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.27, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4650/50Nov 6$0.28$0.2241%1.27$46.22$50.28
46/4650/51Nov 20$0.31$0.1932%1.63$46.19$50.81
46/4651/52Nov 20$0.29$0.2136%1.38$46.21$51.29
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
46/4750/50Nov 2$0.23$0.2744%0.85$46.77$49.73
46/4750/50Nov 6$0.27$0.2336%1.17$46.73$50.27
46/4750/50Nov 4$0.27$0.2335%1.17$46.73$49.77
47/4850/50Nov 2$0.26$0.2436%1.08$47.24$49.76
46/4750/50Nov 4$0.23$0.2742%0.85$46.77$50.23
45/4652/53Nov 11$0.33$0.6755%0.49$45.67$52.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.00$43.00$45.00Nov 11$0.10$1.9014%19.00
$48.00$48.50$49.00Oct 28$0.10$0.4038%4.00
$47.00$47.50$48.00Oct 28$0.07$0.4329%6.14
$47.50$48.00$48.50Oct 28$0.10$0.4037%4.00
$49.00$50.00$51.00Nov 9$0.10$0.9020%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 28$0.08$0.4238%5.25
$47.00$47.50$48.00Oct 28$0.06$0.4429%7.33
$44.00$45.00$46.00Nov 6$0.05$0.9513%19.00
$45.00$46.00$47.00Nov 11$0.07$0.9316%13.29
$48.00$49.00$50.00Nov 9$0.11$0.8923%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-0.26, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 9-$0.26$2.74
$42.00$45.001:2Nov 13-$1.21$1.79
$40.00$43.001:2Oct 30-$2.34$0.66
$45.00$47.001:2Nov 11-$0.82$1.18
$43.00$45.001:2Oct 30-$1.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$1.11$1.89
$49.00$48.501:2Oct 28-$0.18$0.32
$45.00$44.001:2Nov 6-$0.07$0.93
$46.00$45.001:2Nov 9-$0.14$0.86
$46.00$45.001:2Nov 6-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.29%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 4$2.070.481.5%4.29%5.78%1154
$48.50Dec 4$2.300.510.5%4.76%5.22%21328
$49.50Dec 4$1.860.452.5%3.85%6.38%967
$50.00Dec 4$1.660.413.6%3.44%7.00%85251
$50.50Dec 4$1.480.384.6%3.07%7.66%1109
$51.00Dec 4$1.330.355.6%2.75%8.39%2241
$51.50Dec 4$1.180.336.7%2.44%9.11%9441
$52.00Dec 4$1.050.307.7%2.17%9.88%1194
$49.00Nov 27$1.820.471.5%3.77%5.26%71145
$48.50Nov 27$2.040.510.5%4.23%4.68%5670

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 36,513
Total Puts 21,906
Put/Call Ratio 0.60
Net Difference 14,607

Prior's Put/Call Breakdown

Total Calls 25,877
Total Puts 15,261
Put/Call Ratio 0.59
Net Difference 10,616

Prior 7-Day Put/Call Summary

Total Calls 695,278
Total Puts 480,380
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