Tour v531
SLV
iShares Silver Trust
$47.31 -3.58%
◀ 10/29 10:20 ▶

Option Volume

Detail
ℹ
Current (10/29 10:20am) 57,654
Calls: 31,852 (55%)
Puts: 25,802 (45%)
Prior (10/28) 37,245
Calls: 22,559 (61%)
Puts: 14,686 (39%)
Current vs Prior +54.80%
Calls: +41.19% (Calls)
Puts: +75.69% (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 -67.71%
Calls: -70.40%
Puts: -63.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 10:20am) $5.82M
Calls: $2.19M (38%)
Puts: $3.63M (62%)
Prior (10/28) $4.62M
Calls: $1.37M (30%)
Puts: $3.25M (70%)
Current vs Prior +25.94%
Calls: +59.69%
Puts: +11.67%
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 -74.47%
Calls: -76.73%
Puts: -72.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29 10:20am) 0.81
Prior (10/28) 0.65
Current vs Prior +24.43%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +27.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 10:20am) 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 2.85% | 3.59%2.85% | 5.77%8.58% | 12.68%
Prior 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs Prior -11.95% | -6.23%-11.95% | +2.95%+4.73% | +3.01%
Prior 7-Day Avg 2.29% | 3.33%2.92% | 5.37%6.67% | 11.30%
Current vs 7-Day Avg +24.38% | +7.80%-2.34% | +7.54%+28.61% | +12.27%
Prior 7-Day Eod 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs 7-Day Eod -11.95% | -6.23%-11.95% | +2.95%+4.73% | +3.01%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.29% | 9.46%
Calls: 9.46% | 8.79%
Puts: 13.11% | 10.13%
Prior 11.48% | 10.72%
Calls: 12.31% | 11.25%
Puts: 10.64% | 10.19%
Current vs Prior -1.66% | -11.75%
Prior 7-Day Avg 12.85% | 8.96%
Calls: 14.55% | 8.66%
Puts: 11.16% | 9.25%
Current vs 7-Day Avg -12.16% | +5.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($3.63M). Above-average activity with volume up 55% 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
10:20BEARISHBULLISHBULLISH
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 348 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 206.656.75$6.701.5%--0.9015
$38.00Nov 209.459.60$9.521.6%10.9625
$38.00Nov 99.359.50$9.431.6%--1.0018
$38.00Nov 29.309.45$9.381.6%--0.9914
$38.00Nov 49.309.45$9.381.6%--0.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Dec 49.309.45$9.381.6%--0.8822
$56.50Nov 69.109.25$9.181.6%--1.00227
$56.00Oct 308.608.75$8.681.7%--1.0017
$56.00Nov 48.608.75$8.681.7%11.003
$56.00Nov 68.608.75$8.681.7%301.00116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 300.080.09$0.0911.1%7510.123.4K
$48.50Oct 300.140.16$0.1513.3%1.2K0.211.7K
$49.50Oct 300.050.06$0.0616.7%7000.083.1K
$48.00Oct 300.260.29$0.2810.7%1.1K0.32687
$50.00Nov 20.070.08$0.0812.5%2250.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 300.210.24$0.2213.6%9870.261.6K
$47.00Oct 300.360.40$0.3810.5%1.5K0.392.7K
$47.50Oct 300.570.65$0.6113.1%3560.541.6K
$45.50Nov 20.180.21$0.2015.0%750.17548
$46.00Nov 20.260.29$0.2810.7%2260.23139

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 99.359.50$9.431.6%--1.0018
$40.00Oct 307.257.45$7.352.7%--1.0072
$39.00Nov 28.258.45$8.352.4%1141.0014
$38.00Nov 29.309.45$9.381.6%--0.9914
$38.00Nov 49.309.45$9.381.6%--0.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 304.604.75$4.683.2%91.001.2K
$52.50Oct 305.105.25$5.182.9%21.00514
$53.00Oct 305.605.75$5.682.6%551.001.3K
$53.50Oct 306.106.25$6.182.4%151.00363
$54.00Oct 306.606.75$6.682.2%101.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 54.4K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 60.340.36$0.355.7%2.6K0.214.0K
$52.50Oct 300.010.02$0.0250.0%2.3K0.024.2K
$50.00Nov 200.900.93$0.923.3%2.3K0.319.7K
$48.00Nov 271.831.88$1.862.7%1.6K0.47172
$47.50Oct 300.440.46$0.454.4%1.4K0.46262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 200.200.22$0.219.5%2.2K0.089.0K
$48.00Nov 202.142.23$2.194.1%1.8K0.5322.9K
$47.00Oct 300.360.40$0.3810.5%1.5K0.392.7K
$47.00Nov 201.671.72$1.693.0%1.4K0.455.2K
$46.00Nov 60.680.72$0.705.7%1.2K0.321.6K

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 28.2%, max 38.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 453.0%38.4%38.3%12131
$46.50Oct 30Dec 450.4%38.1%32.2%213124
$47.00Oct 30Dec 1149.1%37.9%29.8%1.0K248
$47.50Oct 30Dec 448.7%37.5%29.7%1.4K265
$48.50Oct 30Dec 448.9%40.3%21.2%1.2K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 453.0%38.4%38.3%6612.1K
$46.50Oct 30Dec 450.4%38.1%32.2%1.0K1.7K
$47.00Oct 30Dec 1149.1%37.9%29.8%1.5K2.7K
$47.50Oct 30Dec 1148.7%37.6%29.3%3571.6K
$48.50Oct 30Dec 448.9%40.3%21.2%3381.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 0.79, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Dec 11$0.90$1.10$0.9055%1.22$47.90
$50.00$51.00Dec 11$0.30$0.70$0.3037%2.33$50.30
$50.50$51.00Dec 4$0.12$0.38$0.1233%3.17$50.62
$49.00$50.00Dec 11$0.36$0.64$0.3643%1.78$49.36
$51.00$51.50Dec 11$0.12$0.38$0.1232%3.17$51.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 13$0.28$0.22$0.2894%0.79$55.72
$50.50$49.00Dec 11$0.90$0.60$0.9065%0.67$49.60
$50.00$49.50Nov 13$0.33$0.17$0.3372%0.52$49.67
$46.50$46.00Nov 2$0.11$0.39$0.1132%3.55$46.39
$50.00$49.50Dec 4$0.30$0.20$0.3064%0.67$49.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.19, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Oct 30$0.13$0.13$0.3768%0.35$48.13
$49.00$50.00Nov 11$0.29$0.29$0.7166%0.41$49.29
$50.00$51.00Nov 9$0.17$0.17$0.8378%0.20$50.17
$48.00$48.50Nov 4$0.19$0.19$0.3159%0.61$48.19
$48.50$49.00Nov 6$0.17$0.17$0.3363%0.52$48.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.64$0.64$3.3674%0.19$43.36
$44.00$40.00Nov 27$0.56$0.56$3.4475%0.16$43.44
$47.00$45.00Dec 11$0.81$0.81$1.1955%0.68$46.19
$46.00$45.00Nov 20$0.34$0.34$0.6663%0.52$45.66
$47.00$46.00Nov 27$0.43$0.43$0.5755%0.75$46.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.18, cheapest $0.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 30Nov 2$0.1749.1%35.3%
$47.50Oct 30Nov 2$0.2048.7%35.8%
$48.00Oct 30Nov 2$0.1748.2%35.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 30Nov 2$0.1949.1%35.3%
$47.50Oct 30Nov 2$0.1848.7%35.8%
$48.00Oct 30Nov 2$0.1848.2%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 2.24% of stock, avg 7.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Oct 30$0.45$0.61$1.06$46.44$48.562.24%
$47.00Oct 30$0.74$0.38$1.12$45.88$48.122.37%
$48.00Oct 30$0.28$0.92$1.20$46.80$49.202.54%
$46.50Oct 30$1.08$0.22$1.30$45.20$47.802.75%
$47.50Nov 2$0.65$0.79$1.44$46.06$48.943.04%
$48.50Oct 30$0.15$1.30$1.45$47.05$49.953.06%
$47.00Nov 2$0.91$0.57$1.48$45.52$48.483.13%
$48.00Nov 2$0.45$1.10$1.55$46.45$49.553.28%
$46.00Oct 30$1.47$0.14$1.61$44.39$47.613.40%
$46.50Nov 2$1.24$0.39$1.63$44.87$48.133.45%

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$0.06$0.05$0.11$44.89$49.61
$49.00$45.00Oct 30$0.09$0.05$0.14$44.86$49.14
$49.50$46.00Oct 30$0.06$0.14$0.20$45.80$49.70
$48.50$45.00Oct 30$0.15$0.05$0.20$44.80$48.70
$49.00$46.00Oct 30$0.09$0.14$0.23$45.77$49.23
$49.50$45.00Nov 2$0.13$0.14$0.27$44.73$49.77
$48.50$46.00Oct 30$0.15$0.14$0.29$45.71$48.79
$49.50$46.50Oct 30$0.06$0.22$0.28$46.22$49.78
$49.50$45.50Nov 2$0.13$0.20$0.33$45.17$49.83
$49.00$46.50Oct 30$0.09$0.22$0.31$46.19$49.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 0.85, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4649/50Nov 4$0.23$0.2743%0.85$45.77$49.23
46/4648/49Nov 4$0.25$0.2536%1.00$45.75$48.75
42/4349/50Nov 11$0.39$0.6152%0.64$42.61$49.39
42/4351/52Nov 11$0.21$0.7968%0.27$42.79$51.21
42/4350/51Nov 11$0.28$0.7261%0.39$42.72$50.28
43/4450/51Nov 9$0.28$0.7261%0.39$43.72$50.28
43/4449/50Nov 11$0.42$0.5847%0.72$43.58$49.42
44/4549/50Nov 11$0.49$0.5140%0.96$44.51$49.49
44/4550/51Nov 9$0.34$0.6654%0.52$44.66$50.34
43/4449/50Nov 9$0.36$0.6451%0.56$43.64$49.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Oct 30$0.05$0.4527%9.00
$48.00$49.00$50.00Nov 11$0.08$0.9219%11.50
$44.00$45.00$46.00Dec 4$0.05$0.9512%19.00
$49.00$50.00$51.00Nov 9$0.08$0.9217%11.50
$46.00$47.00$48.00Nov 11$0.11$0.8921%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 11$0.07$0.9316%13.29
$45.00$46.00$47.00Nov 9$0.10$0.9021%9.00
$44.00$45.00$46.00Nov 6$0.08$0.9217%11.50
$49.00$50.00$51.00Nov 9$0.08$0.9217%11.50
$43.00$44.00$45.00Nov 20$0.05$0.9512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-1.41, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$43.001:2Oct 30-$1.41$1.59
$43.00$45.001:2Nov 9-$1.20$0.80
$45.00$46.001:2Oct 30-$0.56$0.44
$43.00$45.001:2Nov 11-$1.38$0.62
$47.00$47.501:2Oct 30-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$46.501:2Oct 30-$0.06$0.44
$47.50$47.001:2Oct 30-$0.15$0.35
$45.00$44.001:2Nov 2$0.00$1.00
$45.00$44.001:2Nov 4-$0.06$0.94
$47.00$45.001:2Dec 11-$0.68$1.32

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$1.870.433.6%3.95%7.52%1--
$50.00Dec 11$1.520.375.7%3.21%8.90%1--
$51.00Dec 11$1.230.327.8%2.60%10.40%1--
$48.00Dec 4$2.070.481.5%4.38%5.83%2961
$48.50Dec 4$1.860.452.5%3.93%6.45%59347
$47.50Dec 4$2.290.510.4%4.84%5.24%13
$49.00Dec 4$1.660.423.6%3.51%7.08%10102
$51.50Dec 11$1.100.308.9%2.33%11.18%1--
$49.50Dec 4$1.480.394.6%3.13%7.76%1092
$50.00Dec 4$1.320.365.7%2.79%8.48%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 31,852
Total Puts 25,802
Put/Call Ratio 0.81
Net Difference 6,050

Prior's Put/Call Breakdown

Total Calls 22,559
Total Puts 14,686
Put/Call Ratio 0.65
Net Difference 7,873

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