Tour v531
SLV
iShares Silver Trust
$47.54 -3.10%
◀ 10/29 10:40 ▶

Option Volume

Detail
ℹ
Current (10/29 10:40am) 65,152
Calls: 36,528 (56%)
Puts: 28,624 (44%)
Prior (10/28) 49,102
Calls: 28,054 (57%)
Puts: 21,048 (43%)
Current vs Prior +32.69%
Calls: +30.21% (Calls)
Puts: +35.99% (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 -63.51%
Calls: -66.06%
Puts: -59.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 10:40am) $6.37M
Calls: $2.68M (42%)
Puts: $3.69M (58%)
Prior (10/28) $6.17M
Calls: $1.74M (28%)
Puts: $4.43M (72%)
Current vs Prior +3.30%
Calls: +54.57%
Puts: -16.79%
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 -72.07%
Calls: -71.53%
Puts: -72.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29 10:40am) 0.78
Prior (10/28) 0.75
Current vs Prior +4.45%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +23.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 10:40am) 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 2.80% | 3.55%2.80% | 5.64%8.39% | 12.47%
Prior 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs Prior -13.68% | -7.23%-13.68% | +0.57%+2.43% | +1.32%
Prior 7-Day Avg 2.29% | 3.33%2.92% | 5.37%6.67% | 11.30%
Current vs 7-Day Avg +21.95% | +6.64%-4.25% | +5.06%+25.79% | +10.42%
Prior 7-Day Eod 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs 7-Day Eod -13.68% | -7.23%-13.68% | +0.57%+2.43% | +1.32%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.73% | 8.94%
Calls: 3.57% | 9.46%
Puts: 3.90% | 8.42%
Prior 11.48% | 10.72%
Calls: 12.31% | 11.25%
Puts: 10.64% | 10.19%
Current vs Prior -67.51% | -16.60%
Prior 7-Day Avg 12.85% | 8.96%
Calls: 14.55% | 8.66%
Puts: 11.16% | 9.25%
Current vs 7-Day Avg -70.98% | -0.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

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 NEUTRAL
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
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
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 365 of results (avg 4.4%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 208.708.85$8.771.7%--0.9334
$39.00Nov 48.508.65$8.571.8%--1.0010
$40.00Nov 207.757.90$7.831.9%400.92231
$40.00Nov 137.657.80$7.731.9%--0.9438
$48.00Nov 61.011.03$1.022.0%4740.45456
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Nov 69.409.55$9.481.6%--0.981.6K
$56.50Nov 68.909.05$8.981.7%--0.98227
$47.00Nov 271.751.78$1.771.7%6500.44464
$56.00Oct 308.408.55$8.481.8%--1.0017
$56.00Nov 48.408.55$8.481.8%10.983

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 300.050.06$0.0616.7%8170.093.1K
$49.00Oct 300.090.10$0.1010.0%8380.143.4K
$48.50Oct 300.170.18$0.185.6%1.2K0.241.7K
$50.50Nov 20.050.06$0.0616.7%2850.07293
$49.50Nov 20.120.14$0.1315.4%2840.14671
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 300.100.11$0.119.1%8530.141.8K
$46.50Oct 300.170.20$0.1915.8%1.0K0.221.6K
$47.00Oct 300.300.31$0.313.2%2.1K0.342.7K
$45.00Nov 20.100.11$0.119.1%640.10852
$47.50Oct 300.490.52$0.515.9%4170.481.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 28.458.65$8.552.3%1141.0014
$40.00Nov 27.457.65$7.552.6%501.0022
$41.00Nov 26.456.65$6.553.1%--1.0014
$42.00Nov 25.505.65$5.582.7%--1.0018
$39.00Nov 48.508.65$8.571.8%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 304.404.55$4.473.4%91.001.2K
$52.50Oct 304.905.05$4.973.0%31.00514
$53.00Oct 305.405.55$5.482.7%611.001.3K
$53.50Oct 305.906.05$5.982.5%151.00363
$54.00Oct 306.406.55$6.482.3%121.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 403 active (total vol 61.3K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 60.370.39$0.385.3%2.8K0.224.0K
$52.50Oct 300.010.02$0.0250.0%2.5K0.024.2K
$50.00Nov 200.920.96$0.944.3%2.3K0.329.7K
$48.00Nov 271.901.96$1.933.1%1.6K0.49172
$47.50Oct 300.550.57$0.563.6%1.6K0.52262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 200.180.21$0.2015.0%2.3K0.079.0K
$47.00Oct 300.300.31$0.313.2%2.1K0.342.7K
$48.00Nov 202.012.09$2.053.9%1.8K0.5222.9K
$47.00Nov 201.541.59$1.573.2%1.4K0.435.2K
$46.00Nov 60.600.62$0.613.3%1.2K0.301.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 25.9%, max 35.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 30Dec 451.4%38.0%35.2%238124
$47.00Oct 30Dec 1148.9%37.6%29.9%1.1K248
$47.50Oct 30Dec 448.0%37.3%28.8%1.6K265
$48.00Oct 30Dec 447.9%40.2%19.2%1.4K748
$48.50Oct 30Dec 447.1%40.2%17.2%1.3K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 30Dec 451.4%38.0%35.2%1.1K1.7K
$47.00Oct 30Dec 1148.9%37.6%29.9%2.1K2.7K
$47.50Oct 30Dec 1148.0%37.4%28.5%4201.6K
$48.00Oct 30Dec 1147.9%40.5%18.2%4942.2K
$48.50Oct 30Dec 447.1%40.2%17.2%3731.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 0.67, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Dec 11$0.94$1.06$0.9456%1.13$47.94
$49.00$50.00Dec 11$0.36$0.64$0.3644%1.78$49.36
$50.00$51.00Dec 11$0.31$0.69$0.3138%2.23$50.31
$45.00$46.00Nov 27$0.65$0.35$0.6571%0.54$45.65
$48.00$48.50Dec 4$0.21$0.29$0.2149%1.38$48.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$54.50Nov 13$0.30$0.20$0.3092%0.67$54.70
$50.00$49.50Nov 20$0.28$0.22$0.2868%0.79$49.72
$45.00$44.00Nov 9$0.14$0.86$0.1422%6.14$44.86
$48.00$47.50Oct 30$0.26$0.24$0.2663%0.92$47.74
$45.00$44.00Nov 4$0.10$0.90$0.1017%9.00$44.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.18, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Oct 30$0.16$0.16$0.3463%0.47$48.16
$48.00$49.00Nov 9$0.40$0.40$0.6054%0.67$48.40
$48.50$49.00Nov 2$0.13$0.13$0.3770%0.35$48.63
$48.00$49.00Nov 11$0.41$0.41$0.5954%0.69$48.41
$49.00$50.00Nov 11$0.30$0.30$0.7064%0.43$49.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.61$0.61$3.3975%0.18$43.39
$44.00$40.00Nov 27$0.52$0.52$3.4877%0.15$43.48
$47.00$45.00Dec 11$0.77$0.77$1.2356%0.63$46.23
$47.00$46.00Nov 27$0.41$0.41$0.5956%0.69$46.59
$46.50$46.00Dec 4$0.21$0.21$0.2960%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 $0.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 30Nov 2$0.1848.9%34.9%
$47.50Oct 30Nov 2$0.1848.0%34.2%
$48.00Oct 30Nov 2$0.1747.9%34.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 30Nov 2$0.1748.9%34.9%
$47.50Oct 30Nov 2$0.1848.0%34.2%
$48.00Oct 30Nov 2$0.1847.9%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 2.25% of stock, avg 7.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Oct 30$0.56$0.51$1.07$46.43$48.572.25%
$48.00Oct 30$0.34$0.77$1.11$46.89$49.112.33%
$47.00Oct 30$0.86$0.31$1.17$45.83$48.172.46%
$48.50Oct 30$0.18$1.14$1.32$47.18$49.822.78%
$46.50Oct 30$1.23$0.19$1.42$45.08$47.922.99%
$47.50Nov 2$0.74$0.69$1.43$46.07$48.933.01%
$48.00Nov 2$0.51$0.95$1.46$46.54$49.463.07%
$47.00Nov 2$1.04$0.48$1.52$45.48$48.523.20%
$48.50Nov 2$0.34$1.29$1.63$46.87$50.133.43%
$49.00Oct 30$0.10$1.56$1.66$47.34$50.663.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.19% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$45.00Oct 30$0.04$0.05$0.09$44.91$50.09
$49.50$45.00Oct 30$0.06$0.05$0.11$44.89$49.61
$49.00$45.00Oct 30$0.10$0.05$0.15$44.85$49.15
$50.00$46.00Oct 30$0.04$0.11$0.15$45.85$50.15
$49.50$46.00Oct 30$0.06$0.11$0.17$45.83$49.67
$49.00$46.00Oct 30$0.10$0.11$0.21$45.79$49.21
$50.00$45.50Nov 2$0.09$0.16$0.25$45.25$50.25
$50.00$46.50Oct 30$0.04$0.19$0.23$46.27$50.23
$48.50$45.00Oct 30$0.18$0.05$0.23$44.77$48.73
$49.50$45.50Nov 2$0.13$0.16$0.29$45.21$49.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 0.92, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4648/49Nov 2$0.24$0.2642%0.92$46.26$48.74
46/4649/50Nov 4$0.23$0.2744%0.85$45.77$49.23
46/4649/50Nov 4$0.26$0.2437%1.08$46.24$49.26
43/4451/52Nov 11$0.26$0.7464%0.35$43.74$51.26
43/4451/52Nov 9$0.21$0.7969%0.27$43.79$51.21
45/4651/52Nov 9$0.35$0.6553%0.54$45.65$51.35
43/4450/51Nov 11$0.32$0.6856%0.47$43.68$50.32
45/4651/52Nov 11$0.39$0.6149%0.64$45.61$51.39
43/4450/51Nov 9$0.26$0.7461%0.35$43.74$50.26
44/4551/52Nov 9$0.25$0.7562%0.33$44.75$51.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 30$0.06$0.4428%7.33
$44.00$45.00$46.00Nov 13$0.06$0.9415%15.67
$47.00$48.00$49.00Nov 9$0.12$0.8824%7.33
$50.00$51.00$52.00Nov 11$0.06$0.9414%15.67
$47.00$48.00$49.00Nov 11$0.11$0.8921%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Oct 30$0.06$0.4429%7.33
$49.00$50.00$51.00Nov 11$0.07$0.9317%13.29
$49.00$50.00$51.00Nov 9$0.08$0.9218%11.50
$44.00$45.00$46.00Nov 6$0.07$0.9316%13.29
$48.00$48.50$49.00Oct 30$0.05$0.4523%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-1.55, 147 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$43.001:2Oct 30-$1.55$1.45
$43.00$45.001:2Nov 9-$1.30$0.70
$45.00$46.001:2Oct 30-$0.71$0.29
$43.00$45.001:2Nov 11-$1.51$0.49
$47.50$48.001:2Oct 30-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$47.001:2Oct 30-$0.11$0.39
$47.00$45.001:2Dec 11-$0.65$1.35
$47.00$46.501:2Oct 30-$0.07$0.43
$45.00$44.001:2Nov 4-$0.07$0.93
$46.00$45.001:2Nov 6-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.08%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 11$1.940.443.1%4.08%7.15%1--
$50.00Dec 11$1.580.385.2%3.32%8.50%1--
$51.00Dec 11$1.280.337.3%2.69%9.97%1--
$48.50Dec 4$1.930.462.0%4.06%6.08%60347
$48.00Dec 4$2.130.491.0%4.48%5.45%2961
$49.00Dec 4$1.720.433.1%3.62%6.69%22102
$51.50Dec 11$1.140.308.3%2.40%10.73%1--
$49.50Dec 4$1.530.404.1%3.22%7.34%1092
$50.00Dec 4$1.360.365.2%2.86%8.04%174367
$50.50Dec 4$1.210.346.2%2.55%8.77%2108

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 36,528
Total Puts 28,624
Put/Call Ratio 0.78
Net Difference 7,904

Prior's Put/Call Breakdown

Total Calls 28,054
Total Puts 21,048
Put/Call Ratio 0.75
Net Difference 7,006

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