Tour v531
SLV
iShares Silver Trust
$47.10 -4.00%
◀ 10/29 10:10 ▶

Option Volume

Detail
ℹ
Current (10/29 10:10am) 50,615
Calls: 28,045 (55%)
Puts: 22,570 (45%)
Prior (10/28) 34,071
Calls: 20,293 (60%)
Puts: 13,778 (40%)
Current vs Prior +48.56%
Calls: +38.20% (Calls)
Puts: +63.81% (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 -71.65%
Calls: -73.94%
Puts: -68.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 10:10am) $5.07M
Calls: $1.82M (36%)
Puts: $3.25M (64%)
Prior (10/28) $3.95M
Calls: $1.14M (29%)
Puts: $2.81M (71%)
Current vs Prior +28.55%
Calls: +60.17%
Puts: +15.78%
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 -77.76%
Calls: -80.71%
Puts: -75.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29 10:10am) 0.80
Prior (10/28) 0.68
Current vs Prior +18.53%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +26.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 10:10am) 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 2.91% | 3.69%2.91% | 5.82%8.58% | 12.74%
Prior 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs Prior -10.25% | -3.60%-10.25% | +3.78%+4.68% | +3.47%
Prior 7-Day Avg 2.29% | 3.33%2.92% | 5.37%6.67% | 11.30%
Current vs 7-Day Avg +26.79% | +10.83%-0.45% | +8.42%+28.55% | +12.77%
Prior 7-Day Eod 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs 7-Day Eod -10.25% | -3.60%-10.25% | +3.78%+4.68% | +3.47%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.18% | 9.35%
Calls: 9.84% | 11.25%
Puts: 10.53% | 7.45%
Prior 11.48% | 10.72%
Calls: 12.31% | 11.25%
Puts: 10.64% | 10.19%
Current vs Prior -11.32% | -12.78%
Prior 7-Day Avg 12.85% | 8.96%
Calls: 14.55% | 8.66%
Puts: 11.16% | 9.25%
Current vs 7-Day Avg -20.80% | +4.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($3.25M). 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
10:10BEARISHBULLISHBULLISH
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 344 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 209.259.40$9.321.6%10.9325
$39.00Nov 208.308.45$8.381.8%--0.9234
$40.00Nov 207.357.50$7.432.0%400.91231
$40.00Oct 307.057.20$7.132.1%--0.9972
$38.00Nov 99.109.30$9.202.2%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Dec 49.509.65$9.571.6%--0.8922
$55.00Oct 307.858.00$7.931.9%--1.00127
$55.00Nov 67.858.00$7.931.9%230.97958
$54.50Nov 67.357.50$7.432.0%--0.96398
$54.00Nov 207.007.15$7.082.1%310.893.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.43, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 300.120.14$0.1315.4%1.1K0.171.7K
$49.00Oct 300.080.09$0.0911.1%6950.123.4K
$48.00Oct 300.210.23$0.229.1%1.0K0.27687
$49.50Nov 20.100.12$0.1118.2%2700.12671
$47.50Oct 300.360.39$0.387.9%1.3K0.40262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 300.160.18$0.1711.8%6320.211.8K
$46.50Oct 300.270.31$0.2913.8%7440.321.6K
$47.00Oct 300.460.50$0.488.3%1.3K0.462.7K
$45.50Nov 20.210.24$0.2213.6%510.20548
$45.00Nov 20.140.17$0.1618.8%420.14852

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 29.059.25$9.152.2%--1.0014
$39.00Nov 28.058.25$8.152.5%951.0014
$40.00Nov 27.057.25$7.152.8%--1.0022
$41.00Nov 26.056.25$6.153.3%--1.0014
$42.00Nov 25.055.25$5.153.9%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 304.805.00$4.904.1%91.001.2K
$52.50Oct 305.355.50$5.432.8%21.00514
$53.00Oct 305.856.00$5.932.5%531.001.3K
$53.50Oct 306.356.50$6.432.3%151.00363
$54.00Oct 306.857.00$6.932.2%101.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 47.9K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 300.010.02$0.0250.0%2.3K0.024.2K
$50.00Nov 200.830.87$0.854.7%2.3K0.309.7K
$48.00Nov 271.721.78$1.753.4%1.6K0.46172
$50.00Nov 60.320.33$0.333.0%1.5K0.194.0K
$47.50Oct 300.360.39$0.387.9%1.3K0.40262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 200.200.22$0.219.5%2.2K0.089.0K
$48.00Nov 202.282.35$2.323.0%1.8K0.5522.9K
$47.00Oct 300.460.50$0.488.3%1.3K0.462.7K
$47.00Nov 201.761.80$1.782.2%1.3K0.475.2K
$46.00Nov 60.760.79$0.783.8%1.1K0.351.6K

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 26.7%, max 33.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 451.7%38.6%33.7%7131
$47.00Oct 30Dec 1149.1%38.0%29.2%970248
$48.50Oct 30Dec 451.4%40.3%27.7%1.1K2.0K
$46.50Oct 30Nov 2049.9%40.1%24.6%205159
$48.00Oct 30Dec 449.6%40.4%22.6%1.0K748
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 451.7%38.6%33.7%6452.1K
$46.50Oct 30Dec 449.9%38.3%30.3%7671.7K
$47.00Oct 30Dec 449.1%37.8%30.0%1.3K2.9K
$48.50Oct 30Dec 451.4%40.3%27.7%3101.0K
$48.00Oct 30Dec 1149.6%41.0%20.8%3442.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 1.78, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Dec 11$0.87$1.13$0.8753%1.30$47.87
$45.00$46.00Dec 4$0.59$0.41$0.5967%0.69$45.59
$49.00$50.00Dec 11$0.33$0.67$0.3342%2.03$49.33
$51.00$51.50Dec 11$0.11$0.39$0.1131%3.55$51.11
$49.50$50.00Nov 27$0.13$0.37$0.1335%2.85$49.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 13$0.18$0.32$0.1895%1.78$55.82
$50.50$48.00Dec 11$1.31$1.19$1.3166%0.91$49.19
$55.00$54.50Nov 13$0.32$0.18$0.3294%0.56$54.68
$56.50$56.00Nov 27$0.33$0.17$0.3392%0.52$56.17
$50.50$50.00Nov 27$0.32$0.18$0.3271%0.56$50.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.21, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$49.00Nov 9$0.35$0.35$0.6559%0.54$48.35
$47.50$48.00Nov 4$0.21$0.21$0.2955%0.72$47.71
$47.50$48.00Oct 30$0.16$0.16$0.3460%0.47$47.66
$47.50$48.00Nov 2$0.18$0.18$0.3258%0.56$47.68
$48.00$48.50Nov 2$0.13$0.13$0.3768%0.35$48.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.69$0.69$3.3173%0.21$43.31
$44.00$40.00Nov 27$0.61$0.61$3.3974%0.18$43.39
$46.00$45.00Nov 20$0.36$0.36$0.6461%0.56$45.64
$46.00$45.00Dec 4$0.38$0.38$0.6260%0.61$45.62
$46.00$45.00Nov 27$0.37$0.37$0.6361%0.59$45.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.19, cheapest $0.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 30Nov 2$0.1749.9%36.3%
$47.00Oct 30Nov 2$0.1949.1%35.5%
$47.50Oct 30Nov 2$0.1849.1%36.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 30Nov 2$0.1949.9%36.3%
$47.00Oct 30Nov 2$0.2049.1%35.5%
$47.50Oct 30Nov 2$0.1849.1%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 2.31% of stock, avg 7.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 30$0.61$0.48$1.09$45.91$48.092.31%
$47.50Oct 30$0.38$0.76$1.14$46.36$48.642.42%
$46.50Oct 30$0.92$0.29$1.21$45.29$47.712.57%
$48.00Oct 30$0.22$1.10$1.32$46.68$49.322.80%
$46.00Oct 30$1.29$0.17$1.46$44.54$47.463.10%
$47.00Nov 2$0.80$0.68$1.48$45.52$48.483.14%
$47.50Nov 2$0.56$0.94$1.50$46.00$49.003.18%
$46.50Nov 2$1.09$0.48$1.57$44.93$48.073.33%
$48.00Nov 2$0.38$1.25$1.63$46.37$49.633.46%
$48.50Oct 30$0.13$1.52$1.65$46.85$50.153.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.23% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Oct 30$0.05$0.06$0.11$44.89$49.61
$49.00$45.00Oct 30$0.09$0.06$0.15$44.85$49.15
$48.50$45.00Oct 30$0.13$0.06$0.19$44.81$48.69
$49.50$46.00Oct 30$0.05$0.17$0.22$45.78$49.72
$49.50$45.00Nov 2$0.11$0.16$0.27$44.73$49.77
$49.00$46.00Oct 30$0.09$0.17$0.26$45.74$49.26
$48.50$46.00Oct 30$0.13$0.17$0.30$45.70$48.80
$49.00$45.00Nov 2$0.16$0.16$0.32$44.68$49.32
$48.00$45.00Oct 30$0.22$0.06$0.28$44.72$48.28
$49.50$45.50Nov 2$0.11$0.22$0.33$45.17$49.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 1.27, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4648/49Nov 4$0.28$0.2237%1.27$45.72$48.78
45/4648/49Nov 4$0.23$0.2743%0.85$45.27$48.73
46/4648/48Nov 2$0.24$0.2641%0.92$45.76$48.24
42/4350/51Nov 9$0.24$0.7667%0.32$42.76$50.24
42/4351/52Nov 11$0.22$0.7869%0.28$42.78$51.22
42/4349/50Nov 9$0.32$0.6858%0.47$42.68$49.32
43/4451/52Nov 11$0.27$0.7363%0.37$43.73$51.27
42/4349/50Nov 11$0.35$0.6554%0.54$42.65$49.35
44/4551/52Nov 11$0.33$0.6755%0.49$44.67$51.33
42/4350/51Nov 11$0.26$0.7462%0.35$42.74$50.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 13$0.12$1.8814%15.67
$47.00$48.00$49.00Nov 9$0.10$0.9023%9.00
$46.00$46.50$47.00Oct 30$0.06$0.4425%7.33
$50.00$51.00$52.00Nov 9$0.05$0.9511%19.00
$46.00$47.00$48.00Nov 27$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 6$0.08$0.9218%11.50
$47.00$47.50$48.00Oct 30$0.06$0.4427%7.33
$44.00$45.00$46.00Nov 13$0.07$0.9316%13.29
$44.00$45.00$46.00Oct 30$0.08$0.9217%11.50
$46.00$47.00$48.00Nov 9$0.12$0.8824%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. 154 found (best net $-1.13, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$43.001:2Oct 30-$1.13$1.87
$43.00$45.001:2Nov 9-$1.04$0.96
$45.00$46.001:2Oct 30-$0.39$0.61
$43.00$45.001:2Nov 11-$1.23$0.77
$47.50$48.001:2Oct 30-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$45.001:2Dec 11-$0.47$2.03
$45.00$44.001:2Nov 4-$0.05$0.95
$45.00$44.001:2Nov 2$0.00$1.00
$47.00$46.501:2Oct 30-$0.10$0.40
$46.50$46.001:2Oct 30-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 3.82%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 11$1.800.424.0%3.82%7.86%1--
$50.00Dec 11$1.470.366.2%3.12%9.28%1--
$48.00Dec 4$1.970.471.9%4.18%6.09%2361
$51.00Dec 11$1.180.318.3%2.51%10.79%1--
$47.50Dec 4$2.180.500.8%4.63%5.48%13
$48.50Dec 4$1.760.433.0%3.74%6.71%59347
$51.50Dec 11$1.070.299.3%2.27%11.61%1--
$49.00Dec 4$1.570.404.0%3.33%7.37%9102
$49.50Dec 4$1.410.375.1%2.99%8.09%1092
$50.00Dec 4$1.240.346.2%2.63%8.79%174367

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 28,045
Total Puts 22,570
Put/Call Ratio 0.80
Net Difference 5,475

Prior's Put/Call Breakdown

Total Calls 20,293
Total Puts 13,778
Put/Call Ratio 0.68
Net Difference 6,515

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