Tour v531
SLV
iShares Silver Trust
$47.41 -3.36%
◀ 10/29 10:50 ▶

Option Volume

Detail
ℹ
Current (10/29 10:50am) 69,278
Calls: 39,162 (57%)
Puts: 30,116 (43%)
Prior (10/28) 60,357
Calls: 37,990 (63%)
Puts: 22,367 (37%)
Current vs Prior +14.78%
Calls: +3.09% (Calls)
Puts: +34.64% (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 -61.20%
Calls: -63.61%
Puts: -57.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 10:50am) $6.68M
Calls: $2.76M (41%)
Puts: $3.92M (59%)
Prior (10/28) $7.34M
Calls: $2.58M (35%)
Puts: $4.76M (65%)
Current vs Prior -8.97%
Calls: +6.95%
Puts: -17.59%
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 -70.72%
Calls: -70.76%
Puts: -70.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29 10:50am) 0.77
Prior (10/28) 0.59
Current vs Prior +30.62%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +21.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 10:50am) 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 2.81% | 3.59%2.81% | 5.67%8.44% | 12.55%
Prior 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs Prior -13.44% | -6.43%-13.44% | +1.22%+2.97% | +1.94%
Prior 7-Day Avg 2.29% | 3.33%2.92% | 5.37%6.67% | 11.30%
Current vs 7-Day Avg +22.28% | +7.57%-3.99% | +5.74%+26.45% | +11.10%
Prior 7-Day Eod 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs 7-Day Eod -13.44% | -6.43%-13.44% | +1.22%+2.97% | +1.94%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.08% | 7.16%
Calls: 7.89% | 6.32%
Puts: 12.28% | 8.00%
Prior 11.48% | 10.72%
Calls: 12.31% | 11.25%
Puts: 10.64% | 10.19%
Current vs Prior -12.20% | -33.21%
Prior 7-Day Avg 12.85% | 8.96%
Calls: 14.55% | 8.66%
Puts: 11.16% | 9.25%
Current vs 7-Day Avg -21.57% | -20.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 31% - increased hedging/bearish positioning. 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
10:50BEARISHBULLISHBULLISH
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 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 209.509.65$9.571.6%10.9625
$38.00Nov 29.359.50$9.431.6%--0.9914
$39.00Nov 208.558.70$8.631.7%--0.9534
$39.00Nov 28.358.50$8.431.8%1141.0014
$40.00Nov 207.607.75$7.682.0%400.93231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 271.811.83$1.821.1%6750.45464
$56.50Dec 49.209.35$9.271.6%--0.8822
$56.00Oct 308.558.70$8.631.7%--1.0017
$55.50Oct 308.058.20$8.131.8%--1.0021
$55.00Oct 307.557.70$7.632.0%101.00127

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 300.050.06$0.0616.7%8230.083.1K
$48.50Oct 300.150.18$0.1618.8%1.3K0.211.7K
$48.00Oct 300.280.30$0.296.9%1.6K0.33687
$49.50Nov 20.130.14$0.147.1%2920.14671
$47.50Oct 300.480.50$0.494.1%1.7K0.47262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 300.100.12$0.1118.2%9800.151.8K
$47.00Oct 300.340.37$0.368.3%2.3K0.382.7K
$47.50Oct 300.540.61$0.5712.3%4710.531.6K
$46.00Nov 20.220.26$0.2416.7%2900.22139
$46.50Nov 20.350.38$0.378.1%1470.31543

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 28.358.50$8.431.8%1141.0014
$40.00Oct 307.357.50$7.432.0%--0.9972
$38.00Nov 29.359.50$9.431.6%--0.9914
$38.00Nov 49.359.55$9.452.1%10.9933
$40.00Nov 27.357.50$7.432.0%500.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 304.554.70$4.633.2%101.001.2K
$52.50Oct 305.055.20$5.132.9%31.00514
$53.00Oct 305.555.70$5.632.7%621.001.3K
$53.50Oct 306.056.20$6.132.4%151.00363
$54.00Oct 306.556.70$6.632.3%121.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 65.3K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 60.350.37$0.365.6%2.9K0.214.0K
$52.50Oct 300.010.02$0.0250.0%2.5K0.024.2K
$50.00Nov 200.890.92$0.913.3%2.4K0.319.7K
$47.50Oct 300.480.50$0.494.1%1.7K0.47262
$48.00Nov 271.831.90$1.873.7%1.6K0.48172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 300.340.37$0.368.3%2.3K0.382.7K
$40.00Nov 200.180.19$0.195.3%2.3K0.079.0K
$48.00Nov 202.092.16$2.133.3%1.8K0.5322.9K
$47.00Nov 201.591.66$1.634.3%1.4K0.455.2K
$45.00Nov 200.880.91$0.903.3%1.3K0.2915.2K

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 27.8%, max 32.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 450.4%38.0%32.5%23131
$47.50Oct 30Dec 448.5%37.1%30.4%1.7K265
$46.50Oct 30Dec 448.7%37.7%29.3%244124
$47.00Oct 30Dec 1148.1%37.5%28.2%1.2K248
$48.50Oct 30Dec 449.9%40.1%24.5%1.4K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 450.4%38.0%32.5%9932.1K
$47.50Oct 30Dec 1148.5%37.3%29.8%4741.6K
$46.50Oct 30Dec 448.7%37.7%29.3%1.1K1.7K
$47.00Oct 30Dec 1148.1%37.5%28.2%2.3K2.7K
$48.50Oct 30Dec 449.9%40.1%24.5%3761.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 1.20, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Dec 11$0.91$1.09$0.9155%1.20$47.91
$49.00$50.00Dec 11$0.35$0.65$0.3543%1.86$49.35
$50.00$51.00Dec 11$0.30$0.70$0.3038%2.33$50.30
$51.00$51.50Dec 11$0.12$0.38$0.1232%3.17$51.12
$50.50$51.00Dec 4$0.13$0.37$0.1333%2.85$50.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.00Nov 13$0.13$0.87$0.1319%6.69$43.87
$47.50$47.00Oct 30$0.21$0.29$0.2153%1.38$47.29
$46.50$46.00Nov 4$0.14$0.36$0.1435%2.57$46.36
$47.50$47.00Dec 4$0.22$0.28$0.2248%1.27$47.28
$47.50$47.00Nov 4$0.22$0.28$0.2251%1.27$47.28

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
$47.50$48.00Oct 30$0.20$0.20$0.3053%0.67$47.70
$48.00$48.50Oct 30$0.13$0.13$0.3767%0.35$48.13
$47.50$48.00Nov 6$0.24$0.24$0.2650%0.92$47.74
$47.50$48.00Nov 20$0.25$0.25$0.2549%1.00$47.75
$47.50$48.00Nov 4$0.23$0.23$0.2750%0.85$47.73
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$0.54$0.54$3.4676%0.16$43.46
$47.00$45.00Dec 11$0.81$0.81$1.1955%0.68$46.19
$47.00$46.50Nov 20$0.23$0.23$0.2755%0.85$46.77
$47.00$46.00Nov 27$0.42$0.42$0.5855%0.72$46.58

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$0.1948.1%34.8%
$48.00Oct 30Nov 2$0.1749.3%36.0%
$47.50Oct 30Nov 2$0.1848.5%35.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 30Nov 2$0.1748.1%34.8%
$48.00Oct 30Nov 2$0.1649.3%36.0%
$47.50Oct 30Nov 2$0.1848.5%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 2.24% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Oct 30$0.49$0.57$1.06$46.44$48.562.24%
$47.00Oct 30$0.76$0.36$1.12$45.88$48.122.36%
$48.00Oct 30$0.29$0.87$1.16$46.84$49.162.45%
$46.50Oct 30$1.12$0.20$1.32$45.18$47.822.78%
$48.50Oct 30$0.16$1.25$1.41$47.09$49.912.97%
$47.50Nov 2$0.67$0.75$1.42$46.08$48.923.00%
$47.00Nov 2$0.95$0.53$1.48$45.52$48.483.12%
$48.00Nov 2$0.46$1.03$1.49$46.51$49.493.14%
$46.00Oct 30$1.53$0.11$1.64$44.36$47.643.46%
$46.50Nov 2$1.27$0.37$1.64$44.86$48.143.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.23% of stock, avg 3.79%)

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$0.11$0.17$45.83$49.67
$49.00$46.00Oct 30$0.09$0.11$0.20$45.80$49.20
$48.50$45.00Oct 30$0.16$0.05$0.21$44.79$48.71
$49.50$45.00Nov 2$0.14$0.11$0.25$44.75$49.75
$48.50$46.00Oct 30$0.16$0.11$0.27$45.73$48.77
$49.50$45.50Nov 2$0.14$0.16$0.30$45.20$49.80
$49.50$46.50Oct 30$0.06$0.20$0.26$46.24$49.76
$49.00$46.50Oct 30$0.09$0.20$0.29$46.21$49.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 0.85, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4649/50Nov 4$0.23$0.2744%0.85$45.77$49.23
46/4648/49Nov 4$0.26$0.2437%1.08$45.74$48.76
46/4648/49Nov 2$0.23$0.2741%0.85$46.27$48.73
43/4451/52Nov 11$0.26$0.7464%0.35$43.74$51.26
45/4651/52Nov 11$0.41$0.5948%0.69$45.59$51.41
44/4551/52Nov 9$0.27$0.7362%0.37$44.73$51.27
43/4450/51Nov 11$0.32$0.6856%0.47$43.68$50.32
45/4651/52Nov 9$0.36$0.6452%0.56$45.64$51.36
44/4551/52Nov 11$0.31$0.6957%0.45$44.69$51.31
45/4650/51Nov 11$0.47$0.5340%0.89$45.53$50.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 13$0.09$1.9114%21.22
$49.00$50.00$51.00Nov 11$0.07$0.9316%13.29
$47.00$47.50$48.00Oct 30$0.07$0.4329%6.14
$46.00$47.00$48.00Nov 11$0.11$0.8921%8.09
$50.00$51.00$52.00Nov 11$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Oct 30$0.05$0.4528%9.00
$44.00$45.00$46.00Nov 6$0.07$0.9317%13.29
$44.00$45.00$46.00Nov 13$0.07$0.9316%13.29
$46.00$47.00$48.00Nov 27$0.07$0.9315%13.29
$44.00$45.00$46.00Nov 27$0.06$0.9413%15.67

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 $-1.43, 145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$43.001:2Oct 30-$1.43$1.57
$43.00$45.001:2Nov 9-$1.19$0.81
$45.00$46.001:2Oct 30-$0.59$0.41
$43.00$45.001:2Nov 11-$1.38$0.62
$47.50$48.001:2Oct 30-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$45.001:2Dec 11-$0.63$1.37
$47.50$47.001:2Oct 30-$0.15$0.35
$45.00$44.001:2Nov 6-$0.10$0.90
$46.00$45.001:2Nov 6-$0.19$0.81
$46.00$45.001:2Nov 9-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.01%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 11$1.900.433.4%4.01%7.36%1--
$50.00Dec 11$1.540.385.5%3.25%8.71%1--
$51.00Dec 11$1.250.327.6%2.64%10.21%1--
$48.00Dec 4$2.080.481.2%4.39%5.63%2961
$48.50Dec 4$1.870.452.3%3.94%6.24%61347
$47.50Dec 4$2.310.520.2%4.87%5.06%13
$51.50Dec 11$1.130.308.6%2.38%11.01%1--
$49.00Dec 4$1.680.423.4%3.54%6.90%22102
$49.50Dec 4$1.490.394.4%3.14%7.55%1392
$50.00Dec 4$1.330.365.5%2.81%8.27%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 39,162
Total Puts 30,116
Put/Call Ratio 0.77
Net Difference 9,046

Prior's Put/Call Breakdown

Total Calls 37,990
Total Puts 22,367
Put/Call Ratio 0.59
Net Difference 15,623

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