Tour v531
SLV
iShares Silver Trust
$47.11 -3.97%
◀ 10/29 10:15 ▶

Option Volume

Detail
ℹ
Current (10/29 10:15am) 52,799
Calls: 29,035 (55%)
Puts: 23,764 (45%)
Prior (10/28) 35,288
Calls: 21,189 (60%)
Puts: 14,099 (40%)
Current vs Prior +49.62%
Calls: +37.03% (Calls)
Puts: +68.55% (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 -70.43%
Calls: -73.02%
Puts: -66.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 10:15am) $5.30M
Calls: $1.90M (36%)
Puts: $3.41M (64%)
Prior (10/28) $4.29M
Calls: $1.24M (29%)
Puts: $3.05M (71%)
Current vs Prior +23.60%
Calls: +52.58%
Puts: +11.79%
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 -76.74%
Calls: -79.88%
Puts: -74.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29 10:15am) 0.82
Prior (10/28) 0.67
Current vs Prior +23.00%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +29.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 10:15am) 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 2.93% | 3.65%2.93% | 5.84%8.60% | 12.74%
Prior 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs Prior -9.61% | -4.72%-9.61% | +4.14%+4.92% | +3.45%
Prior 7-Day Avg 2.29% | 3.33%2.92% | 5.37%6.67% | 11.30%
Current vs 7-Day Avg +27.69% | +9.53%+0.25% | +8.79%+28.84% | +12.74%
Prior 7-Day Eod 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs 7-Day Eod -9.61% | -4.72%-9.61% | +4.14%+4.92% | +3.45%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.77% | 10.02%
Calls: 9.84% | 11.54%
Puts: 11.69% | 8.51%
Prior 11.48% | 10.72%
Calls: 12.31% | 11.25%
Puts: 10.64% | 10.19%
Current vs Prior -6.18% | -6.53%
Prior 7-Day Avg 12.85% | 8.96%
Calls: 14.55% | 8.66%
Puts: 11.16% | 9.25%
Current vs 7-Day Avg -16.21% | +11.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($3.41M). 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 NEUTRAL
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
10:15BEARISHBULLISHBULLISH
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 351 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 206.456.55$6.501.5%--0.8915
$38.00Nov 209.259.40$9.321.6%10.9325
$38.00Nov 29.059.20$9.131.6%--1.0014
$39.00Nov 28.058.20$8.131.8%1141.0014
$40.00Nov 207.357.50$7.432.0%400.91231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 276.206.30$6.251.6%--0.8390
$56.00Oct 308.859.00$8.931.7%--1.0017
$47.00Nov 61.161.18$1.171.7%7430.472.1K
$55.50Nov 278.458.60$8.521.8%--0.9033
$55.50Oct 308.358.50$8.431.8%--1.0021

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 300.070.08$0.0812.5%7260.113.4K
$48.50Oct 300.120.13$0.137.7%1.2K0.171.7K
$48.00Oct 300.210.23$0.229.1%1.1K0.27687
$47.50Oct 300.370.39$0.385.3%1.3K0.40262
$49.50Nov 20.100.11$0.119.1%2720.11671
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 300.170.18$0.185.6%6470.211.8K
$46.50Oct 300.290.32$0.319.7%9800.331.6K
$47.00Oct 300.480.50$0.494.1%1.4K0.462.7K
$45.50Nov 20.220.25$0.2412.5%750.20548
$46.00Nov 20.320.35$0.348.8%2220.28139

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 29.059.20$9.131.6%--1.0014
$39.00Nov 28.058.20$8.131.8%1141.0014
$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
$51.50Oct 304.354.50$4.433.4%--1.00634
$52.00Oct 304.855.00$4.933.0%91.001.2K
$52.50Oct 305.355.50$5.432.8%21.00514
$53.00Oct 305.856.00$5.932.5%541.001.3K
$53.50Oct 306.306.50$6.403.1%151.00363

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 50.0K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 300.010.02$0.0250.0%2.3K0.024.2K
$50.00Nov 200.820.86$0.844.8%2.3K0.299.7K
$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 300.370.39$0.385.3%1.3K0.40262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 200.210.22$0.224.5%2.2K0.089.0K
$48.00Nov 202.282.36$2.323.4%1.8K0.5522.9K
$47.00Nov 201.781.82$1.802.2%1.4K0.475.2K
$47.00Oct 300.480.50$0.494.1%1.4K0.462.7K
$46.00Nov 60.770.82$0.806.2%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 28.5%, max 35.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 452.1%38.5%35.1%9131
$46.50Oct 30Dec 451.2%38.2%33.8%205124
$47.00Oct 30Dec 1149.6%38.1%30.3%993248
$48.50Oct 30Dec 451.0%40.4%26.0%1.2K2.0K
$47.50Oct 30Dec 450.5%40.8%23.7%1.3K265
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 452.1%38.5%35.1%6602.1K
$46.50Oct 30Dec 451.2%38.2%33.8%1.0K1.7K
$47.00Oct 30Dec 1149.6%38.1%30.3%1.4K2.7K
$48.50Oct 30Dec 451.0%40.4%26.0%3361.0K
$47.50Oct 30Dec 1150.5%41.2%22.6%3291.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 1.78, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Dec 11$0.88$1.12$0.8853%1.27$47.88
$45.00$46.00Dec 4$0.59$0.41$0.5966%0.69$45.59
$49.00$50.00Dec 11$0.33$0.67$0.3341%2.03$49.33
$51.00$51.50Dec 11$0.11$0.39$0.1131%3.55$51.11
$50.00$51.00Dec 11$0.29$0.71$0.2936%2.45$50.29
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$1.32$1.18$1.3267%0.89$49.18
$56.50$56.00Nov 27$0.30$0.20$0.3092%0.67$56.20
$47.00$46.50Nov 6$0.20$0.30$0.2048%1.50$46.80
$46.50$46.00Nov 6$0.17$0.33$0.1741%1.94$46.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.18, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 6$0.19$0.19$0.3160%0.61$48.19
$48.00$49.00Nov 9$0.34$0.34$0.6660%0.52$48.34
$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 13$0.23$0.23$0.2752%0.85$47.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Nov 27$0.62$0.62$3.3874%0.18$43.38
$44.00$40.00Dec 4$0.70$0.70$3.3072%0.21$43.30
$47.00$45.00Dec 11$0.83$0.83$1.1753%0.71$46.17
$46.00$45.00Oct 30$0.12$0.12$0.8879%0.14$45.88
$47.00$46.00Nov 27$0.45$0.45$0.5553%0.82$46.55

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 30Nov 2$0.1751.2%36.1%
$47.00Oct 30Nov 2$0.1749.6%35.5%
$47.50Oct 30Nov 2$0.1750.5%36.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 30Nov 2$0.1751.2%36.1%
$47.00Oct 30Nov 2$0.1949.6%35.5%
$47.50Oct 30Nov 2$0.1750.5%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 2.33% of stock, avg 7.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 30$0.61$0.49$1.10$45.90$48.102.33%
$47.50Oct 30$0.38$0.77$1.15$46.35$48.652.44%
$46.50Oct 30$0.91$0.31$1.22$45.28$47.722.59%
$48.00Oct 30$0.22$1.11$1.33$46.67$49.332.82%
$47.00Nov 2$0.78$0.68$1.46$45.54$48.463.10%
$46.00Oct 30$1.29$0.18$1.47$44.53$47.473.12%
$47.50Nov 2$0.55$0.94$1.49$46.01$48.993.16%
$46.50Nov 2$1.08$0.48$1.56$44.94$48.063.31%
$48.00Nov 2$0.37$1.25$1.62$46.38$49.623.44%
$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. 257 found (cheapest 0.23% of stock, avg 3.86%)

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$0.08$0.06$0.14$44.86$49.14
$48.50$45.00Oct 30$0.13$0.06$0.19$44.81$48.69
$49.50$46.00Oct 30$0.05$0.18$0.23$45.77$49.73
$49.50$45.00Nov 2$0.11$0.16$0.27$44.73$49.77
$49.00$46.00Oct 30$0.08$0.18$0.26$45.74$49.26
$48.50$46.00Oct 30$0.13$0.18$0.31$45.69$48.81
$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$0.24$0.35$45.15$49.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 1.08, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4648/49Nov 4$0.26$0.2437%1.08$45.74$48.76
45/4648/49Nov 4$0.22$0.2843%0.79$45.28$48.72
46/4648/48Nov 2$0.22$0.2840%0.79$45.78$48.22
42/4351/52Nov 11$0.21$0.7969%0.27$42.79$51.21
43/4451/52Nov 11$0.27$0.7363%0.37$43.73$51.27
42/4350/51Nov 11$0.27$0.7362%0.37$42.73$50.27
43/4450/51Nov 11$0.33$0.6756%0.49$43.67$50.33
44/4551/52Nov 11$0.34$0.6655%0.52$44.66$51.34
42/4349/50Nov 11$0.35$0.6554%0.54$42.65$49.35
43/4449/50Nov 11$0.41$0.5948%0.69$43.59$49.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 13$0.12$1.8815%15.67
$44.00$45.00$46.00Nov 6$0.07$0.9318%13.29
$44.00$45.00$46.00Nov 13$0.07$0.9316%13.29
$49.00$50.00$51.00Nov 9$0.07$0.9316%13.29
$45.00$46.00$47.00Nov 9$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 9$0.10$0.9022%9.00
$46.00$47.00$48.00Nov 27$0.06$0.9415%15.67
$47.00$48.00$49.00Nov 9$0.11$0.8923%8.09
$44.00$45.00$46.00Nov 13$0.07$0.9316%13.29
$47.00$47.50$48.00Oct 30$0.06$0.4427%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-$1.02$0.98
$45.00$46.001:2Oct 30-$0.37$0.63
$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
$45.00$44.001:2Nov 4-$0.06$0.94
$45.00$44.001:2Nov 2$0.00$1.00
$47.50$47.001:2Oct 30-$0.21$0.29
$47.00$46.501:2Oct 30-$0.13$0.37
$44.00$43.001:2Nov 2$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 3.78%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 11$1.780.414.0%3.78%7.79%1--
$50.00Dec 11$1.450.366.1%3.08%9.21%1--
$48.00Dec 4$1.960.471.9%4.16%6.05%2961
$47.50Dec 4$2.180.500.8%4.63%5.46%13
$51.00Dec 11$1.170.318.3%2.48%10.74%1--
$48.50Dec 4$1.760.433.0%3.74%6.69%59347
$49.00Dec 4$1.570.404.0%3.33%7.34%9102
$49.50Dec 4$1.410.375.1%2.99%8.07%1092
$51.50Dec 11$1.050.289.3%2.23%11.55%1--
$50.00Dec 4$1.250.346.1%2.65%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 29,035
Total Puts 23,764
Put/Call Ratio 0.82
Net Difference 5,271

Prior's Put/Call Breakdown

Total Calls 21,189
Total Puts 14,099
Put/Call Ratio 0.67
Net Difference 7,090

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