Tour v531
SLV
iShares Silver Trust
$47.57 -3.04%
◀ 10/29 10:45 ▶

Option Volume

Detail
ℹ
Current (10/29 10:45am) 67,370
Calls: 38,063 (56%)
Puts: 29,307 (44%)
Prior (10/28) 58,419
Calls: 36,513 (63%)
Puts: 21,906 (37%)
Current vs Prior +15.32%
Calls: +4.25% (Calls)
Puts: +33.79% (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 -62.26%
Calls: -64.63%
Puts: -58.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 10:45am) $6.50M
Calls: $2.84M (44%)
Puts: $3.66M (56%)
Prior (10/28) $7.14M
Calls: $2.39M (33%)
Puts: $4.76M (67%)
Current vs Prior -8.96%
Calls: +18.95%
Puts: -22.96%
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 -71.49%
Calls: -69.89%
Puts: -72.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29 10:45am) 0.77
Prior (10/28) 0.60
Current vs Prior +28.34%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +21.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 10:45am) 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 2.75% | 3.51%2.75% | 5.59%8.37% | 12.51%
Prior 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs Prior -15.03% | -8.39%-15.03% | -0.24%+2.11% | +1.60%
Prior 7-Day Avg 2.29% | 3.33%2.92% | 5.37%6.67% | 11.30%
Current vs 7-Day Avg +20.04% | +5.32%-5.75% | +4.21%+25.39% | +10.72%
Prior 7-Day Eod 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs 7-Day Eod -15.03% | -8.39%-15.03% | -0.24%+2.11% | +1.60%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.12% | 7.79%
Calls: 8.77% | 7.89%
Puts: 9.46% | 7.69%
Prior 11.48% | 10.72%
Calls: 12.31% | 11.25%
Puts: 10.64% | 10.19%
Current vs Prior -20.56% | -27.33%
Prior 7-Day Avg 12.85% | 8.96%
Calls: 14.55% | 8.66%
Puts: 11.16% | 9.25%
Current vs 7-Day Avg -29.04% | -13.04%
Liquidity Expensive
+
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 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
10:45BEARISHBULLISHBULLISH
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 351 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 208.758.90$8.821.7%--0.9534
$39.00Nov 118.658.80$8.731.7%--1.0011
$39.00Nov 28.558.70$8.631.7%1141.0014
$42.00Nov 95.705.80$5.751.7%--0.9218
$40.00Nov 207.807.95$7.881.9%400.93231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Dec 46.756.85$6.801.5%10.8215
$54.00Nov 206.556.65$6.601.5%310.873.2K
$56.50Dec 49.059.20$9.131.6%--0.8922
$47.00Nov 201.521.55$1.541.9%1.4K0.435.2K
$55.00Nov 207.457.60$7.532.0%220.8912.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 300.050.06$0.0616.7%8210.093.1K
$49.00Oct 300.100.11$0.119.1%9140.153.4K
$48.50Oct 300.180.20$0.1910.5%1.2K0.251.7K
$48.00Oct 300.340.36$0.355.7%1.5K0.39687
$49.50Nov 20.140.16$0.1513.3%2860.16671
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 300.160.18$0.1711.8%1.0K0.211.6K
$47.00Oct 300.280.29$0.293.4%2.2K0.322.7K
$47.50Oct 300.450.49$0.478.5%4370.461.6K
$46.00Nov 20.210.23$0.229.1%2880.20139
$46.50Nov 20.290.33$0.3112.9%1470.27543

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 307.557.70$7.632.0%--1.0072
$43.00Oct 304.554.70$4.633.2%131.0040
$39.00Nov 28.558.70$8.631.7%1141.0014
$40.00Nov 27.557.70$7.632.0%501.0022
$41.00Nov 26.556.70$6.632.3%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 308.308.50$8.402.4%--0.9917
$54.50Oct 306.807.00$6.902.9%--0.9913
$55.00Oct 307.307.45$7.382.0%100.99127
$55.50Oct 307.808.00$7.902.5%--0.9921
$53.00Oct 305.305.50$5.403.7%610.991.3K

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 63.5K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 60.370.40$0.397.7%2.9K0.234.0K
$52.50Oct 300.010.02$0.0250.0%2.5K0.024.2K
$50.00Nov 200.930.98$0.965.2%2.3K0.339.7K
$48.00Nov 271.911.98$1.943.6%1.6K0.49172
$47.50Oct 300.550.60$0.578.8%1.6K0.54262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 200.180.21$0.2015.0%2.3K0.079.0K
$47.00Oct 300.280.29$0.293.4%2.2K0.322.7K
$48.00Nov 201.972.05$2.014.0%1.8K0.5122.9K
$47.00Nov 201.521.55$1.541.9%1.4K0.435.2K
$46.00Nov 60.570.62$0.608.3%1.2K0.291.6K

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 24.5%, max 34.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 30Dec 450.9%37.8%34.9%243124
$47.00Oct 30Dec 1148.6%37.6%29.2%1.2K248
$47.50Oct 30Dec 447.1%37.1%27.0%1.6K265
$49.00Oct 30Dec 1148.3%40.2%20.0%9153.4K
$48.00Oct 30Dec 447.6%39.9%19.3%1.5K748
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 30Dec 450.9%37.8%34.9%1.1K1.7K
$47.00Oct 30Dec 1148.6%37.6%29.2%2.2K2.7K
$47.50Oct 30Dec 1147.1%37.3%26.1%4401.6K
$49.00Oct 30Dec 1148.3%40.2%20.0%2732.6K
$48.50Oct 30Dec 446.9%39.8%17.8%3751.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 0.67, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Dec 11$0.95$1.05$0.9556%1.11$47.95
$49.00$50.00Dec 11$0.37$0.63$0.3744%1.70$49.37
$50.00$51.00Dec 11$0.32$0.68$0.3239%2.13$50.32
$50.50$51.00Nov 27$0.12$0.38$0.1232%3.17$50.62
$51.00$51.50Dec 11$0.13$0.37$0.1333%2.85$51.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$54.50Nov 13$0.30$0.20$0.3092%0.67$54.70
$44.00$43.00Nov 20$0.15$0.85$0.1521%5.67$43.85
$45.00$44.00Nov 9$0.14$0.86$0.1421%6.14$44.86
$44.00$43.00Nov 11$0.11$0.89$0.1117%8.09$43.89
$47.50$47.00Nov 4$0.20$0.30$0.2048%1.50$47.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.17, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Nov 2$0.14$0.14$0.3669%0.39$48.64
$48.00$48.50Oct 30$0.16$0.16$0.3461%0.47$48.16
$48.50$49.00Nov 6$0.19$0.19$0.3160%0.61$48.69
$49.00$50.00Nov 9$0.28$0.28$0.7266%0.39$49.28
$50.00$50.50Nov 13$0.14$0.14$0.3671%0.39$50.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.59$0.59$3.4175%0.17$43.41
$44.00$40.00Nov 27$0.51$0.51$3.4977%0.15$43.49
$47.00$45.00Dec 11$0.77$0.77$1.2356%0.63$46.23
$47.00$46.50Nov 20$0.22$0.22$0.2857%0.79$46.78
$46.00$45.00Dec 4$0.34$0.34$0.6663%0.52$45.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.18, cheapest $0.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 30Nov 2$0.1748.6%34.6%
$47.50Oct 30Nov 2$0.1947.1%33.8%
$48.00Oct 30Nov 2$0.1847.6%34.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 30Nov 2$0.1648.6%34.6%
$47.50Oct 30Nov 2$0.1847.1%33.8%
$48.00Oct 30Nov 2$0.1747.6%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 2.19% of stock, avg 7.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Oct 30$0.57$0.47$1.04$46.46$48.542.19%
$48.00Oct 30$0.35$0.74$1.09$46.91$49.092.29%
$47.00Oct 30$0.89$0.29$1.18$45.82$48.182.48%
$48.50Oct 30$0.19$1.08$1.27$47.23$49.772.67%
$47.50Nov 2$0.76$0.65$1.41$46.09$48.912.96%
$46.50Oct 30$1.27$0.17$1.44$45.06$47.943.03%
$48.00Nov 2$0.53$0.91$1.44$46.56$49.443.03%
$47.00Nov 2$1.06$0.45$1.51$45.49$48.513.17%
$48.50Nov 2$0.36$1.23$1.59$46.91$50.093.34%
$49.00Oct 30$0.11$1.49$1.60$47.40$50.603.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.17% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$45.00Oct 30$0.04$0.04$0.08$44.92$50.08
$49.50$45.00Oct 30$0.06$0.04$0.10$44.90$49.60
$50.00$46.00Oct 30$0.04$0.09$0.13$45.87$50.13
$49.50$46.00Oct 30$0.06$0.09$0.15$45.85$49.65
$49.00$45.00Oct 30$0.11$0.04$0.15$44.85$49.15
$49.00$46.00Oct 30$0.11$0.09$0.20$45.80$49.20
$50.00$46.50Oct 30$0.04$0.17$0.21$46.29$50.21
$50.00$45.50Nov 2$0.09$0.15$0.24$45.26$50.24
$49.50$46.50Oct 30$0.06$0.17$0.23$46.27$49.73
$48.50$45.00Oct 30$0.19$0.04$0.23$44.77$48.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 0.92, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4650/50Nov 6$0.24$0.2642%0.92$46.26$50.24
46/4650/50Nov 6$0.26$0.2437%1.08$46.24$49.76
46/4649/50Nov 4$0.25$0.2538%1.00$46.25$49.25
46/4649/50Nov 6$0.27$0.2332%1.17$46.23$49.27
44/4551/52Nov 9$0.26$0.7462%0.35$44.74$51.26
45/4651/52Nov 9$0.35$0.6553%0.54$45.65$51.35
43/4451/52Nov 11$0.24$0.7664%0.32$43.76$51.24
45/4651/52Nov 11$0.39$0.6149%0.64$45.61$51.39
44/4551/52Nov 11$0.30$0.7057%0.43$44.70$51.30
43/4450/51Nov 11$0.31$0.6956%0.45$43.69$50.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 30$0.06$0.4429%7.33
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
$46.50$47.00$47.50Oct 30$0.06$0.4425%7.33
$46.00$47.00$48.00Nov 27$0.07$0.9315%13.29
$48.00$49.00$50.00Nov 11$0.10$0.9020%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$50.00$51.00Nov 11$0.08$0.9217%11.50
$47.50$48.00$48.50Oct 30$0.07$0.4329%6.14
$45.00$46.00$47.00Nov 11$0.09$0.9119%10.11
$46.50$47.00$47.50Oct 30$0.06$0.4425%7.33
$45.00$46.00$47.00Nov 9$0.10$0.9020%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 $-1.63, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$43.001:2Oct 30-$1.63$1.37
$43.00$45.001:2Nov 9-$1.33$0.67
$43.00$45.001:2Nov 11-$1.51$0.49
$45.00$46.001:2Oct 30-$0.78$0.22
$49.00$50.001:2Nov 9-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$45.001:2Dec 11-$0.62$1.38
$47.50$47.001:2Oct 30-$0.11$0.39
$48.00$47.501:2Oct 30-$0.20$0.30
$47.00$46.501:2Oct 30-$0.05$0.45
$46.00$45.001:2Nov 6-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.14%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 11$1.970.443.0%4.14%7.15%1--
$50.00Dec 11$1.600.395.1%3.36%8.47%1--
$51.00Dec 11$1.290.337.2%2.71%9.92%1--
$48.50Dec 4$1.940.472.0%4.08%6.03%61347
$51.50Dec 11$1.160.318.3%2.44%10.70%1--
$48.00Dec 4$2.150.500.9%4.52%5.42%2961
$49.00Dec 4$1.730.433.0%3.64%6.64%22102
$49.50Dec 4$1.540.404.1%3.24%7.29%1392
$50.00Dec 4$1.380.375.1%2.90%8.01%174367
$50.50Dec 4$1.220.346.2%2.56%8.72%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 38,063
Total Puts 29,307
Put/Call Ratio 0.77
Net Difference 8,756

Prior's Put/Call Breakdown

Total Calls 36,513
Total Puts 21,906
Put/Call Ratio 0.60
Net Difference 14,607

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