Tour v531
SLV
iShares Silver Trust
$47.48 -3.22%
◀ 10/29 10:55 ▶

Option Volume

Detail
ℹ
Current (10/29 10:55am) 70,429
Calls: 40,076 (57%)
Puts: 30,353 (43%)
Prior (10/28) 61,748
Calls: 38,977 (63%)
Puts: 22,771 (37%)
Current vs Prior +14.06%
Calls: +2.82% (Calls)
Puts: +33.30% (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 -60.55%
Calls: -62.76%
Puts: -57.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 10:55am) $6.81M
Calls: $2.94M (43%)
Puts: $3.86M (57%)
Prior (10/28) $7.49M
Calls: $2.63M (35%)
Puts: $4.86M (65%)
Current vs Prior -9.11%
Calls: +12.01%
Puts: -20.51%
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 -70.16%
Calls: -68.80%
Puts: -71.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29 10:55am) 0.76
Prior (10/28) 0.58
Current vs Prior +29.64%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +19.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 10:55am) 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% | 3.58%2.80% | 5.67%8.40% | 12.45%
Prior 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs Prior -13.57% | -6.57%-13.57% | +1.07%+2.56% | +1.10%
Prior 7-Day Avg 2.29% | 3.33%2.92% | 5.37%6.67% | 11.30%
Current vs 7-Day Avg +22.10% | +7.41%-4.13% | +5.59%+25.94% | +10.19%
Prior 7-Day Eod 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs 7-Day Eod -13.57% | -6.57%-13.57% | +1.07%+2.56% | +1.10%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.93% | 6.86%
Calls: 6.17% | 8.08%
Puts: 7.69% | 5.63%
Prior 11.48% | 10.72%
Calls: 12.31% | 11.25%
Puts: 10.64% | 10.19%
Current vs Prior -39.63% | -36.01%
Prior 7-Day Avg 12.85% | 8.96%
Calls: 14.55% | 8.66%
Puts: 11.16% | 9.25%
Current vs 7-Day Avg -46.08% | -23.43%
Liquidity Pricy
+
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
10:55BEARISHBULLISHBULLISH
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 355 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 209.609.75$9.681.5%10.9625
$38.00Nov 49.459.60$9.521.6%340.9933
$39.00Nov 208.658.80$8.731.7%--0.9534
$39.00Nov 48.458.60$8.521.8%--0.9910
$40.00Nov 207.707.85$7.781.9%400.93231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 271.761.78$1.771.1%6820.44464
$54.00Dec 46.856.95$6.901.4%10.8315
$54.00Nov 206.656.75$6.701.5%320.873.2K
$56.50Dec 49.159.30$9.231.6%--0.8922
$56.50Nov 68.959.10$9.021.7%--1.00227

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%8250.093.1K
$49.00Oct 300.090.10$0.1010.0%9320.143.4K
$48.50Oct 300.160.19$0.1816.7%1.3K0.231.7K
$48.00Oct 300.290.32$0.319.7%1.6K0.35687
$49.50Nov 20.130.15$0.1414.3%2920.15671
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 300.300.32$0.316.5%2.4K0.352.7K
$47.50Oct 300.500.54$0.527.7%4740.501.6K
$46.00Nov 20.210.24$0.2213.6%2910.21139
$46.50Nov 20.320.36$0.3411.8%1470.29543
$48.00Oct 300.780.85$0.828.5%5010.652.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 29.409.60$9.502.1%--1.0014
$39.00Nov 28.408.60$8.502.4%1141.0014
$40.00Nov 27.407.60$7.502.7%501.0022
$41.00Nov 26.406.60$6.503.1%--1.0014
$42.00Nov 25.455.60$5.532.7%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 304.454.60$4.533.3%101.001.2K
$52.50Oct 304.955.10$5.033.0%31.00514
$53.00Oct 305.455.60$5.532.7%621.001.3K
$53.50Oct 305.956.10$6.032.5%151.00363
$54.00Oct 306.456.60$6.532.3%121.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 407 active (total vol 66.4K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 60.360.38$0.375.4%2.9K0.224.0K
$52.50Oct 300.010.02$0.0250.0%2.5K0.024.2K
$50.00Nov 200.900.94$0.924.3%2.4K0.329.7K
$47.50Oct 300.500.52$0.513.9%1.9K0.50262
$48.00Oct 300.290.32$0.319.7%1.6K0.35687
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 300.300.32$0.316.5%2.4K0.352.7K
$40.00Nov 200.180.19$0.195.3%2.3K0.079.0K
$48.00Nov 202.032.11$2.073.9%1.8K0.5222.9K
$47.00Nov 201.561.60$1.582.5%1.4K0.445.2K
$45.00Nov 200.860.90$0.884.5%1.3K0.2815.2K

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 24.4%, max 29.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 30Dec 449.1%37.9%29.7%244124
$47.50Oct 30Dec 447.0%37.1%26.9%1.9K265
$47.00Oct 30Dec 1147.2%37.5%25.7%1.2K248
$48.50Oct 30Dec 448.6%39.9%22.0%1.4K2.0K
$48.00Oct 30Dec 447.7%40.1%18.9%1.6K748
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 30Dec 449.1%37.9%29.7%1.1K1.7K
$47.50Oct 30Dec 1147.0%37.3%26.2%4771.6K
$47.00Oct 30Dec 1147.2%37.5%25.7%2.4K2.7K
$48.50Oct 30Dec 448.6%39.9%22.0%3771.0K
$48.00Oct 30Dec 1147.7%40.6%17.4%5052.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 1.17, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Dec 11$0.92$1.08$0.9256%1.17$47.92
$50.00$51.00Dec 11$0.30$0.70$0.3038%2.33$50.30
$49.00$50.00Dec 11$0.37$0.63$0.3744%1.70$49.37
$50.50$51.00Dec 4$0.13$0.37$0.1333%2.85$50.63
$46.00$46.50Dec 4$0.28$0.22$0.2862%0.79$46.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Nov 4$0.10$0.40$0.1028%4.00$45.90
$48.00$47.50Nov 4$0.25$0.25$0.2557%1.00$47.75
$47.00$46.00Nov 11$0.35$0.65$0.3543%1.86$46.65
$47.00$46.50Nov 4$0.17$0.33$0.1741%1.94$46.83
$47.00$46.50Nov 6$0.18$0.32$0.1842%1.78$46.82

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$48.00Nov 2$0.23$0.23$0.2750%0.85$47.73
$48.00$48.50Nov 6$0.21$0.21$0.2955%0.72$48.21
$48.00$49.00Nov 9$0.38$0.38$0.6255%0.61$48.38
$48.00$48.50Nov 20$0.23$0.23$0.2752%0.85$48.23
$47.50$48.00Nov 6$0.24$0.24$0.2649%0.92$47.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.63$0.63$3.3775%0.19$43.37
$44.00$40.00Nov 27$0.54$0.54$3.4676%0.16$43.46
$47.00$45.00Dec 11$0.79$0.79$1.2156%0.65$46.21
$46.00$45.00Dec 4$0.36$0.36$0.6463%0.56$45.64
$46.00$45.00Nov 27$0.33$0.33$0.6764%0.49$45.67

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
$48.00Oct 30Nov 2$0.1747.7%34.6%
$47.00Oct 30Nov 2$0.1847.2%34.7%
$47.50Oct 30Nov 2$0.2047.0%35.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 30Nov 2$0.1647.7%34.6%
$47.00Oct 30Nov 2$0.1947.2%34.7%
$47.50Oct 30Nov 2$0.1947.0%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 2.17% of stock, avg 7.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Oct 30$0.51$0.52$1.03$46.47$48.532.17%
$47.00Oct 30$0.81$0.31$1.12$45.88$48.122.36%
$48.00Oct 30$0.31$0.82$1.13$46.87$49.132.38%
$46.50Oct 30$1.17$0.18$1.35$45.15$47.852.84%
$48.50Oct 30$0.18$1.17$1.35$47.15$49.852.84%
$47.50Nov 2$0.71$0.71$1.42$46.08$48.922.99%
$48.00Nov 2$0.48$0.98$1.46$46.54$49.463.07%
$47.00Nov 2$0.99$0.50$1.49$45.51$48.493.14%
$48.50Nov 2$0.33$1.32$1.65$46.85$50.153.48%
$46.50Nov 2$1.34$0.34$1.68$44.82$48.183.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.21% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Oct 30$0.06$0.04$0.10$44.90$49.60
$49.00$45.00Oct 30$0.10$0.04$0.14$44.86$49.14
$49.50$46.00Oct 30$0.06$0.10$0.16$45.84$49.66
$49.00$46.00Oct 30$0.10$0.10$0.20$45.80$49.20
$48.50$45.00Oct 30$0.18$0.04$0.22$44.78$48.72
$50.00$45.50Nov 2$0.09$0.16$0.25$45.25$50.25
$49.50$46.50Oct 30$0.06$0.18$0.24$46.26$49.74
$49.50$45.50Nov 2$0.14$0.16$0.30$45.20$49.80
$49.00$46.50Oct 30$0.10$0.18$0.28$46.22$49.28
$48.50$46.00Oct 30$0.18$0.10$0.28$45.72$48.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 0.85, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4648/49Nov 2$0.23$0.2742%0.85$46.27$48.73
46/4649/50Nov 4$0.25$0.2538%1.00$46.25$49.25
46/4649/50Nov 4$0.21$0.2944%0.72$45.79$49.21
43/4451/52Nov 11$0.26$0.7464%0.35$43.74$51.26
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 11$0.40$0.6048%0.67$45.60$51.40
44/4551/52Nov 11$0.31$0.6957%0.45$44.69$51.31
45/4651/52Nov 9$0.35$0.6552%0.54$45.65$51.35
45/4650/51Nov 11$0.46$0.5441%0.85$45.54$50.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 6$0.07$0.9316%13.29
$46.50$47.00$47.50Oct 30$0.06$0.4427%7.33
$44.00$45.00$46.00Nov 20$0.06$0.9414%15.67
$46.00$47.00$48.00Nov 9$0.12$0.8824%7.33
$47.00$47.50$48.00Nov 2$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 30$0.05$0.4527%9.00
$45.00$46.00$47.00Nov 11$0.08$0.9219%11.50
$49.00$50.00$51.00Nov 11$0.07$0.9316%13.29
$44.00$45.00$46.00Nov 6$0.07$0.9316%13.29
$45.00$46.00$47.00Nov 27$0.06$0.9414%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. 146 found (best net $-1.56, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$43.001:2Oct 30-$1.56$1.44
$43.00$45.001:2Nov 9-$1.28$0.72
$45.00$46.001:2Oct 30-$0.66$0.34
$43.00$45.001:2Nov 11-$1.46$0.54
$47.50$48.001:2Oct 30-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$47.001:2Oct 30-$0.10$0.40
$47.00$45.001:2Dec 11-$0.63$1.37
$48.00$47.501:2Oct 30-$0.22$0.28
$45.00$44.001:2Nov 6-$0.11$0.89
$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. 124 found (best yield 4.04%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 11$1.920.443.2%4.04%7.25%1--
$50.00Dec 11$1.560.385.3%3.29%8.59%1--
$51.00Dec 11$1.260.337.4%2.65%10.07%1--
$48.50Dec 4$1.890.462.1%3.98%6.13%61347
$48.00Dec 4$2.100.491.1%4.42%5.52%2961
$47.50Dec 4$2.340.520.0%4.93%4.97%13
$51.50Dec 11$1.130.308.5%2.38%10.85%1--
$49.00Dec 4$1.690.423.2%3.56%6.76%22102
$49.50Dec 4$1.500.394.2%3.16%7.41%1392
$50.00Dec 4$1.340.365.3%2.82%8.13%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 40,076
Total Puts 30,353
Put/Call Ratio 0.76
Net Difference 9,723

Prior's Put/Call Breakdown

Total Calls 38,977
Total Puts 22,771
Put/Call Ratio 0.58
Net Difference 16,206

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