Tour v531
SLV
iShares Silver Trust
$48.40 -1.55%
◀ 10/28 11:00 ▶

Option Volume

Detail
ℹ
Current (10/28 11:00am) 63,802
Calls: 39,612 (62%)
Puts: 24,190 (38%)
Prior (10/27) 51,318
Calls: 32,686 (64%)
Puts: 18,632 (36%)
Current vs Prior +24.33%
Calls: +21.19% (Calls)
Puts: +29.83% (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 -62.01%
Calls: -60.12%
Puts: -64.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28 11:00am) $7.75M
Calls: $2.75M (36%)
Puts: $4.99M (64%)
Prior (10/27) $4.29M
Calls: $3.25M (76%)
Puts: $1.04M (24%)
Current vs Prior +80.68%
Calls: -15.30%
Puts: +381.36%
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 -67.87%
Calls: -69.59%
Puts: -66.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/28 11:00am) 0.61
Prior (10/27) 0.57
Current vs Prior +7.13%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -6.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28 11:00am) 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 2.19% | 3.53%3.53% | 5.79%8.41% | 12.40%
Prior 2.60% | 3.76%3.76% | 5.80%8.32% | 12.31%
Current vs Prior -15.89% | -6.12%-6.11% | -0.21%+1.07% | +0.73%
Prior 7-Day Avg 2.18% | 3.25%2.92% | 5.30%5.65% | 10.75%
Current vs 7-Day Avg +0.45% | +8.84%+21.04% | +9.22%+48.79% | +15.36%
Prior 7-Day Eod 2.60% | 3.76%3.76% | 5.80%8.32% | 12.31%
Current vs 7-Day Eod -15.89% | -6.12%-6.11% | -0.21%+1.07% | +0.73%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.44% | 3.42%
Calls: 8.06% | 4.21%
Puts: 6.82% | 2.63%
Prior 6.17% | 7.58%
Calls: 5.08% | 7.87%
Puts: 7.25% | 7.29%
Current vs Prior +20.58% | -54.88%
Prior 7-Day Avg 12.35% | 8.30%
Calls: 13.93% | 8.05%
Puts: 10.76% | 8.55%
Current vs 7-Day Avg -39.75% | -58.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($4.99M). Elevated premium activity with dollar volume up 81% vs prior. Bullish P/C ratio of 0.61. 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
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
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 398 of results (avg 4.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 209.559.70$9.631.6%--0.9334
$39.00Nov 29.359.50$9.431.6%--1.0016
$49.50Nov 40.610.62$0.621.6%120.35219
$40.00Nov 138.508.65$8.571.8%--0.9438
$40.00Nov 68.408.55$8.481.8%101.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 289.559.70$9.631.6%450.992
$58.00Nov 69.559.70$9.631.6%--0.9876
$57.50Oct 289.059.20$9.131.6%560.99--
$57.50Nov 69.059.20$9.131.6%--0.97222
$57.00Oct 288.558.70$8.631.7%530.992

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 280.060.07$0.0714.3%1.3K0.133.5K
$49.00Oct 280.140.16$0.1513.3%2.3K0.272.0K
$48.50Oct 280.330.34$0.342.9%1.1K0.46981
$50.50Oct 300.110.13$0.1216.7%3160.131.7K
$51.50Oct 300.050.06$0.0616.7%840.072.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.100.11$0.119.1%6570.181.1K
$48.00Oct 280.210.23$0.229.1%9010.343.2K
$48.50Oct 280.420.45$0.446.8%1.4K0.542.7K
$46.00Oct 300.100.11$0.119.1%3450.111.6K
$46.50Oct 300.150.17$0.1612.5%2020.15950

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.307.45$7.382.0%621.00276
$42.00Oct 286.306.45$6.382.4%901.00234
$43.00Oct 285.305.45$5.382.8%471.00260
$44.00Oct 284.304.45$4.383.4%221.00145
$45.00Oct 283.303.45$3.384.4%241.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 289.059.20$9.131.6%560.99--
$58.00Oct 289.559.70$9.631.6%450.992
$57.00Oct 308.558.70$8.631.7%10.99110
$55.00Oct 286.556.70$6.632.3%1070.99109
$56.00Oct 287.557.70$7.632.0%730.992

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 60.3K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.020.03$0.0333.3%6.0K0.065.7K
$50.00Nov 201.251.28$1.272.4%2.4K0.395.7K
$49.00Oct 280.140.16$0.1513.3%2.3K0.272.0K
$50.50Oct 280.010.02$0.0250.0%2.2K0.031.5K
$49.00Nov 201.641.69$1.673.0%2.2K0.471.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.680.71$0.704.3%3.2K0.2314.2K
$48.50Oct 280.420.45$0.446.8%1.4K0.542.7K
$47.00Oct 280.030.05$0.0450.0%1.2K0.081.3K
$46.50Oct 280.010.02$0.0250.0%1.1K0.04905
$46.00Nov 60.440.46$0.454.4%1.0K0.221.6K

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 121.5%, max 135.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 486.8%36.9%135.3%11770
$48.00Oct 28Dec 482.4%36.6%125.1%581419
$48.50Oct 28Dec 481.2%36.3%123.5%1.1K1.3K
$49.00Oct 28Dec 479.4%39.3%102.0%2.4K2.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 486.8%36.9%135.3%6591.2K
$48.00Oct 28Dec 482.4%36.6%125.1%9453.4K
$48.50Oct 28Dec 481.2%36.3%123.5%1.5K2.8K
$49.00Oct 28Dec 479.4%39.3%102.0%5021.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 2.33, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$47.50Dec 4$1.64$0.86$1.6474%0.52$46.64
$49.50$50.00Dec 4$0.19$0.31$0.1945%1.63$49.69
$51.50$52.00Dec 4$0.13$0.37$0.1333%2.85$51.63
$50.50$51.00Dec 4$0.16$0.34$0.1639%2.13$50.66
$49.50$50.00Nov 20$0.18$0.32$0.1843%1.78$49.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 13$0.15$0.35$0.1594%2.33$56.35
$51.00$50.50Nov 20$0.32$0.18$0.3268%0.56$50.68
$48.50$48.00Nov 2$0.22$0.28$0.2251%1.27$48.28
$47.50$47.00Nov 4$0.15$0.35$0.1536%2.33$47.35
$48.00$47.50Nov 13$0.20$0.30$0.2044%1.50$47.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.15, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Oct 28$0.19$0.19$0.3154%0.61$48.69
$49.50$50.00Nov 4$0.17$0.17$0.3365%0.52$49.67
$48.50$49.00Nov 4$0.24$0.24$0.2650%0.92$48.74
$48.50$49.00Oct 30$0.22$0.22$0.2852%0.79$48.72
$48.50$49.00Nov 6$0.24$0.24$0.2650%0.92$48.74
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$3.6682%0.09$44.66
$44.00$40.00Nov 27$0.44$0.44$3.5681%0.12$43.56
$45.00$43.00Nov 9$0.19$0.19$1.8184%0.10$44.81
$48.00$47.00Nov 27$0.42$0.42$0.5855%0.72$47.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 28Oct 30$0.3382.4%47.7%
$48.50Oct 28Oct 30$0.3381.2%47.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 28Oct 30$0.3282.4%47.7%
$48.50Oct 28Oct 30$0.3281.2%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.61% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 28$0.34$0.44$0.78$47.72$49.281.61%
$48.00Oct 28$0.62$0.22$0.84$47.16$48.841.74%
$49.00Oct 28$0.15$0.77$0.92$48.08$49.921.90%
$47.50Oct 28$0.99$0.11$1.10$46.40$48.602.27%
$49.50Oct 28$0.07$1.17$1.24$48.26$50.742.56%
$48.50Oct 30$0.67$0.76$1.43$47.07$49.932.95%
$47.00Oct 28$1.42$0.04$1.46$45.54$48.463.02%
$48.00Oct 30$0.95$0.54$1.49$46.51$49.493.08%
$49.00Oct 30$0.45$1.05$1.50$47.50$50.503.10%
$47.50Oct 30$1.27$0.37$1.64$45.86$49.143.39%

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$0.07$0.04$0.11$46.89$49.61
$50.00$47.50Oct 28$0.03$0.11$0.14$47.36$50.14
$49.50$47.50Oct 28$0.07$0.11$0.18$47.32$49.68
$49.00$47.00Oct 28$0.15$0.04$0.19$46.81$49.19
$50.50$46.00Oct 30$0.12$0.11$0.23$45.77$50.73
$49.00$47.50Oct 28$0.15$0.11$0.26$47.24$49.26
$50.50$46.50Oct 30$0.12$0.16$0.28$46.22$50.78
$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. 55 found (best R:R 1.38, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4750/50Nov 6$0.28$0.2236%1.27$46.72$50.28
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
46/4650/50Nov 6$0.25$0.2541%1.00$46.25$50.25
46/4652/52Nov 20$0.26$0.2439%1.08$46.24$51.76
47/4850/50Oct 30$0.24$0.2642%0.92$47.26$49.74
47/4850/50Nov 2$0.25$0.2536%1.00$47.25$49.75
46/4750/50Nov 4$0.22$0.2842%0.79$46.78$50.22
45/4652/53Nov 11$0.32$0.6856%0.47$45.68$52.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 28$0.09$0.4140%4.56
$43.00$45.00$47.00Nov 11$0.25$1.7525%7.00
$47.50$48.00$48.50Oct 28$0.09$0.4135%4.56
$47.00$47.50$48.00Oct 28$0.06$0.4425%7.33
$48.00$49.00$50.00Nov 9$0.12$0.8823%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.07$0.4333%6.14
$44.00$45.00$46.00Nov 6$0.05$0.9512%19.00
$48.00$48.50$49.00Oct 28$0.11$0.3940%3.55
$45.00$46.00$47.00Nov 9$0.08$0.9217%11.50
$48.00$49.00$50.00Nov 9$0.12$0.8823%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-0.32, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 9-$0.32$2.68
$42.00$45.001:2Nov 13-$1.31$1.69
$45.00$47.001:2Nov 11-$0.84$1.16
$40.00$43.001:2Oct 30-$2.43$0.57
$43.00$45.001:2Oct 30-$1.51$0.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$1.05$1.95
$49.00$48.501:2Oct 28-$0.11$0.39
$49.50$49.001:2Oct 28-$0.37$0.13
$45.00$44.001:2Nov 6-$0.07$0.93
$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. 133 found (best yield 4.83%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.50Dec 4$2.340.510.2%4.83%5.04%21328
$49.00Dec 4$2.100.481.2%4.34%5.58%1154
$49.50Dec 4$1.890.452.3%3.90%6.18%967
$50.00Dec 4$1.690.423.3%3.49%6.80%85251
$50.50Dec 4$1.510.394.3%3.12%7.46%1109
$51.00Dec 4$1.340.365.4%2.77%8.14%2241
$51.50Dec 4$1.200.336.4%2.48%8.88%9441
$48.50Nov 27$2.100.510.2%4.34%4.55%5670
$49.00Nov 27$1.860.481.2%3.84%5.08%84145
$52.00Dec 4$1.060.307.4%2.19%9.63%1194

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 39,612
Total Puts 24,190
Put/Call Ratio 0.61
Net Difference 15,422

Prior's Put/Call Breakdown

Total Calls 32,686
Total Puts 18,632
Put/Call Ratio 0.57
Net Difference 14,054

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