Tour v531
SLV
iShares Silver Trust
$47.34 -3.51%
◀ 10/29 10:05 ▶

Option Volume

Detail
ℹ
Current (10/29 10:05am) 48,572
Calls: 26,824 (55%)
Puts: 21,748 (45%)
Prior (10/28) 32,013
Calls: 19,283 (60%)
Puts: 12,730 (40%)
Current vs Prior +51.73%
Calls: +39.11% (Calls)
Puts: +70.84% (Puts)
Prior 7-Day Total 1,249,710
Calls: 753,343 (60%)
Puts: 496,367 (40%)
Prior 7-Day Average 178,530
Calls: 107,620 (60%)
Puts: 70,909 (40%)
Current vs Prior 7-Day Avg -72.79%
Calls: -75.08%
Puts: -69.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 10:05am) $4.82M
Calls: $1.84M (38%)
Puts: $2.98M (62%)
Prior (10/28) $3.49M
Calls: $1.02M (29%)
Puts: $2.47M (71%)
Current vs Prior +38.01%
Calls: +80.00%
Puts: +20.65%
Prior 7-Day Total $159.64M
Calls: $65.97M (41%)
Puts: $93.67M (59%)
Prior 7-Day Average $22.81M
Calls: $9.42M (41%)
Puts: $13.38M (59%)
Current vs Prior 7-Day Avg -78.87%
Calls: -80.49%
Puts: -77.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29 10:05am) 0.81
Prior (10/28) 0.66
Current vs Prior +22.81%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +27.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 10:05am) 1,149,742
Calls: 860,507 (75%)
Puts: 289,235 (25%)
Prior (10/28) 1,159,638
Calls: 860,989 (74%)
Puts: 298,649 (26%)
Current vs Prior -0.85%
Prior 7-Day Total 7,831,685
Calls: 5,869,421 (75%)
Puts: 1,962,264 (25%)
Prior 7-Day Average 1,118,812
Calls: 838,488 (75%)
Puts: 280,323 (25%)
Current vs Prior 7-Day Avg +2.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 2.81% | 3.65%2.81% | 5.77%8.53% | 12.70%
Prior 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs Prior -13.31% | -4.64%-13.31% | +2.88%+4.15% | +3.12%
Prior 7-Day Avg 2.29% | 3.33%2.92% | 5.37%6.67% | 11.30%
Current vs 7-Day Avg +22.46% | +9.63%-3.85% | +7.47%+27.90% | +12.38%
Prior 7-Day Eod 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs 7-Day Eod -13.31% | -4.64%-13.31% | +2.88%+4.15% | +3.12%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.50% | 7.58%
Calls: 9.72% | 6.52%
Puts: 3.28% | 8.64%
Prior 11.48% | 10.72%
Calls: 12.31% | 11.25%
Puts: 10.64% | 10.19%
Current vs Prior -43.38% | -29.29%
Prior 7-Day Avg 12.85% | 8.96%
Calls: 14.55% | 8.66%
Puts: 11.16% | 9.25%
Current vs 7-Day Avg -49.43% | -15.39%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($2.98M). Above-average activity with volume up 52% vs prior. Call-heavy open interest (860,507 calls vs 289,235 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 356 of results (avg 4.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 209.459.60$9.521.6%10.9325
$39.00Nov 208.508.65$8.571.8%--0.9334
$39.00Nov 48.308.45$8.381.8%--1.0010
$40.00Nov 207.557.70$7.632.0%400.91231
$40.00Nov 67.357.50$7.432.0%--1.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 271.871.88$1.880.5%5190.46464
$56.50Nov 69.109.25$9.181.6%--0.98227
$56.00Nov 278.758.90$8.821.7%--0.9132
$56.00Oct 308.608.75$8.681.7%--1.0017
$55.50Nov 278.258.40$8.321.8%--0.9033

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 300.080.09$0.0911.1%6930.123.4K
$49.50Oct 300.050.06$0.0616.7%6500.083.1K
$48.50Oct 300.150.16$0.166.3%1.0K0.201.7K
$48.00Oct 300.270.28$0.283.6%9930.31687
$50.00Nov 20.070.08$0.0812.5%2220.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 300.130.14$0.147.1%6050.171.8K
$45.00Oct 300.050.06$0.0616.7%4420.074.6K
$46.50Oct 300.220.25$0.2412.5%7350.271.6K
$47.00Oct 300.380.39$0.392.6%1.2K0.402.7K
$45.50Nov 20.170.20$0.1915.8%20.18548

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 29.259.45$9.352.1%--1.0014
$39.00Nov 28.258.45$8.352.4%901.0014
$40.00Nov 27.257.45$7.352.7%--1.0022
$41.00Nov 26.256.45$6.353.1%--1.0014
$42.00Nov 25.255.45$5.353.7%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 304.604.75$4.683.2%81.001.2K
$52.50Oct 305.105.25$5.182.9%--1.00514
$53.00Oct 305.605.75$5.682.6%501.001.3K
$53.50Oct 306.106.25$6.182.4%81.00363
$54.00Oct 306.606.75$6.682.2%101.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 45.9K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 300.010.02$0.0250.0%2.3K0.024.2K
$50.00Nov 200.890.92$0.913.3%2.1K0.319.7K
$48.00Nov 271.821.88$1.853.2%1.6K0.47172
$50.00Nov 60.350.36$0.362.8%1.4K0.204.0K
$47.50Oct 300.440.47$0.456.7%1.2K0.45262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 200.200.22$0.219.5%2.2K0.089.0K
$48.00Nov 202.162.23$2.203.2%1.8K0.5422.9K
$47.00Nov 201.671.71$1.692.4%1.2K0.465.2K
$47.00Oct 300.380.39$0.392.6%1.2K0.402.7K
$46.00Nov 60.680.74$0.718.5%1.1K0.331.6K

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 25.1%, max 33.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 451.7%38.6%33.9%6131
$47.00Oct 30Dec 1149.2%38.0%29.3%951248
$46.50Oct 30Nov 2050.0%40.0%25.0%205159
$48.50Oct 30Dec 449.2%40.4%22.0%1.1K2.0K
$48.00Oct 30Dec 448.5%40.6%19.3%1.0K748
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 451.7%38.6%33.9%6182.1K
$46.50Oct 30Dec 450.0%38.3%30.7%7581.7K
$47.00Oct 30Dec 449.2%38.0%29.5%1.2K2.9K
$48.50Oct 30Dec 449.2%40.4%22.0%3101.0K
$48.00Oct 30Dec 1148.5%40.9%18.4%3212.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 1.27, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Dec 11$0.91$1.09$0.9154%1.20$47.91
$49.00$50.00Dec 11$0.35$0.65$0.3543%1.86$49.35
$50.00$51.00Dec 11$0.30$0.70$0.3037%2.33$50.30
$51.00$51.50Dec 11$0.12$0.38$0.1232%3.17$51.12
$48.50$49.00Nov 20$0.17$0.33$0.1742%1.94$48.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$54.50Nov 13$0.22$0.28$0.2294%1.27$54.78
$50.50$48.00Dec 11$1.37$1.13$1.3766%0.82$49.13
$47.00$46.50Nov 6$0.19$0.31$0.1945%1.63$46.81
$47.50$47.00Oct 30$0.22$0.28$0.2255%1.27$47.28
$46.50$46.00Nov 6$0.16$0.34$0.1639%2.12$46.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.20, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$51.00Nov 9$0.18$0.18$0.8278%0.22$50.18
$48.00$48.50Nov 20$0.23$0.23$0.2754%0.85$48.23
$47.50$48.00Nov 2$0.21$0.21$0.2954%0.72$47.71
$48.00$48.50Nov 13$0.22$0.22$0.2855%0.79$48.22
$48.00$48.50Oct 30$0.12$0.12$0.3869%0.32$48.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.66$0.66$3.3474%0.20$43.34
$44.00$40.00Nov 27$0.57$0.57$3.4375%0.17$43.43
$46.00$45.00Nov 20$0.34$0.34$0.6663%0.52$45.66
$46.00$45.00Dec 4$0.36$0.36$0.6461%0.56$45.64
$46.50$46.00Dec 4$0.21$0.21$0.2958%0.72$46.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.18, cheapest $0.18)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 30Nov 2$0.2049.2%35.1%
$48.00Oct 30Nov 2$0.1648.5%35.6%
$47.50Oct 30Nov 2$0.2048.5%36.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 30Nov 2$0.1849.2%35.1%
$48.00Oct 30Nov 2$0.1548.5%35.6%
$47.50Oct 30Nov 2$0.2048.5%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 2.24% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Oct 30$0.45$0.61$1.06$46.44$48.562.24%
$47.00Oct 30$0.72$0.39$1.11$45.89$48.112.34%
$48.00Oct 30$0.28$0.95$1.23$46.77$49.232.60%
$46.50Oct 30$1.06$0.24$1.30$45.20$47.802.75%
$47.50Nov 2$0.65$0.81$1.46$46.04$48.963.08%
$48.50Oct 30$0.16$1.32$1.48$47.02$49.983.13%
$47.00Nov 2$0.92$0.57$1.49$45.51$48.493.15%
$48.00Nov 2$0.44$1.10$1.54$46.46$49.543.25%
$46.00Oct 30$1.48$0.14$1.62$44.38$47.623.42%
$46.50Nov 2$1.23$0.40$1.63$44.87$48.133.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.25% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Oct 30$0.06$0.06$0.12$44.88$49.62
$49.00$45.00Oct 30$0.09$0.06$0.15$44.85$49.15
$49.50$46.00Oct 30$0.06$0.14$0.20$45.80$49.70
$49.00$46.00Oct 30$0.09$0.14$0.23$45.77$49.23
$48.50$45.00Oct 30$0.16$0.06$0.22$44.78$48.72
$49.50$45.00Nov 2$0.12$0.14$0.26$44.74$49.76
$48.50$46.00Oct 30$0.16$0.14$0.30$45.70$48.80
$49.50$45.50Nov 2$0.12$0.19$0.31$45.19$49.81
$49.00$45.00Nov 2$0.19$0.14$0.33$44.67$49.33
$49.50$46.50Oct 30$0.06$0.24$0.30$46.20$49.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 0.92, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4649/50Nov 4$0.24$0.2643%0.92$45.76$49.24
46/4648/49Nov 4$0.27$0.2337%1.17$45.73$48.77
43/4450/51Nov 9$0.30$0.7061%0.43$43.70$50.30
43/4451/52Nov 11$0.26$0.7463%0.35$43.74$51.26
43/4449/50Nov 11$0.42$0.5847%0.72$43.58$49.42
43/4450/51Nov 11$0.33$0.6756%0.49$43.67$50.33
44/4550/51Nov 9$0.35$0.6554%0.54$44.65$50.35
45/4650/51Nov 9$0.44$0.5644%0.79$45.56$50.44
45/4651/52Nov 11$0.41$0.5947%0.69$45.59$51.41
44/4551/52Nov 11$0.32$0.6856%0.47$44.68$51.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 13$0.10$1.9013%19.00
$44.00$45.00$46.00Nov 6$0.06$0.9417%15.67
$49.00$50.00$51.00Nov 9$0.06$0.9417%15.67
$48.00$49.00$50.00Nov 11$0.09$0.9119%10.11
$46.50$47.00$47.50Oct 30$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.05$0.9514%19.00
$49.00$50.00$51.00Nov 9$0.07$0.9317%13.29
$43.00$44.00$45.00Nov 9$0.05$0.9512%19.00
$46.00$46.50$47.00Oct 30$0.05$0.4523%9.00
$46.50$47.00$47.50Oct 30$0.07$0.4328%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-1.33, 143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$43.001:2Oct 30-$1.33$1.67
$43.00$45.001:2Nov 9-$1.16$0.84
$45.00$46.001:2Oct 30-$0.58$0.42
$43.00$45.001:2Nov 11-$1.38$0.62
$50.00$51.001:2Nov 9-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$45.001:2Dec 11-$0.47$2.03
$45.00$44.001:2Nov 4-$0.06$0.94
$46.00$45.001:2Nov 6-$0.19$0.81
$47.00$46.501:2Oct 30-$0.09$0.41
$47.50$47.001:2Oct 30-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 3.95%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 11$1.870.433.5%3.95%7.46%1--
$50.00Dec 11$1.520.375.6%3.21%8.83%1--
$51.00Dec 11$1.230.327.7%2.60%10.33%1--
$47.50Dec 4$2.300.510.3%4.86%5.20%13
$48.00Dec 4$2.060.481.4%4.35%5.75%2361
$48.50Dec 4$1.850.452.5%3.91%6.36%59347
$49.00Dec 4$1.650.413.5%3.49%6.99%8102
$51.50Dec 11$1.110.298.8%2.34%11.13%1--
$49.50Dec 4$1.470.384.6%3.11%7.67%1092
$50.00Dec 4$1.310.355.6%2.77%8.39%172367

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 26,824
Total Puts 21,748
Put/Call Ratio 0.81
Net Difference 5,076

Prior's Put/Call Breakdown

Total Calls 19,283
Total Puts 12,730
Put/Call Ratio 0.66
Net Difference 6,553

Prior 7-Day Put/Call Summary

Total Calls 753,343
Total Puts 496,367
Average Put/Call Ratio 0.63
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