Tour v531
SLV
iShares Silver Trust
$47.39 -3.41%
(10/29 11:40) ◀
|
Thursday, October 29, 2026 (11:45am)
January 2026
|
▶ (10/29 11:50)
◀ 10/29 11:45 ▶

Option Volume

Detail
ℹ
Current (10/29 11:45am) 84,068
Calls: 49,442 (59%)
Puts: 34,626 (41%)
Prior (10/28) 77,387
Calls: 49,764 (64%)
Puts: 27,623 (36%)
Current vs Prior +8.63%
Calls: -0.65% (Calls)
Puts: +25.35% (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 -52.91%
Calls: -54.06%
Puts: -51.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 11:45am) $8.28M
Calls: $3.72M (45%)
Puts: $4.55M (55%)
Prior (10/28) $8.96M
Calls: $3.43M (38%)
Puts: $5.53M (62%)
Current vs Prior -7.57%
Calls: +8.52%
Puts: -17.57%
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 -63.69%
Calls: -60.48%
Puts: -65.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29 11:45am) 0.70
Prior (10/28) 0.56
Current vs Prior +26.17%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +10.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 11:45am) 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 2.70% | 3.52%2.70% | 5.59%8.34% | 12.47%
Prior 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs Prior -16.66% | -8.04%-16.66% | -0.24%+1.72% | +1.30%
Prior 7-Day Avg 2.29% | 3.33%2.92% | 5.37%6.67% | 11.30%
Current vs 7-Day Avg +17.74% | +5.72%-7.56% | +4.21%+24.92% | +10.40%
Prior 7-Day Eod 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs 7-Day Eod -16.66% | -8.04%-16.66% | -0.24%+1.72% | +1.30%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.51% | 9.55%
Calls: 4.11% | 9.78%
Puts: 10.91% | 9.33%
Prior 11.48% | 10.72%
Calls: 12.31% | 11.25%
Puts: 10.64% | 10.19%
Current vs Prior -34.58% | -10.91%
Prior 7-Day Avg 12.85% | 8.96%
Calls: 14.55% | 8.66%
Puts: 11.16% | 9.25%
Current vs 7-Day Avg -41.57% | +6.60%
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
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
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 372 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 207.607.70$7.651.3%400.92231
$49.50Nov 130.750.76$0.761.3%200.31278
$53.00Dec 40.640.65$0.651.5%40.20154
$38.00Nov 209.509.65$9.571.6%10.9325
$38.00Nov 49.359.50$9.431.6%1081.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Nov 69.059.20$9.131.6%--0.98227
$56.00Oct 308.558.70$8.631.7%--0.9917
$56.00Nov 48.558.70$8.631.7%10.983
$56.00Nov 68.558.70$8.631.7%300.97116
$55.50Oct 308.058.20$8.131.8%--0.9921

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.41, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 300.130.15$0.1414.3%1.6K0.201.7K
$48.00Oct 300.250.27$0.267.7%2.0K0.32687
$50.50Nov 20.050.06$0.0616.7%2900.07293
$50.00Nov 20.080.09$0.0911.1%2640.102.2K
$47.50Oct 300.430.46$0.456.7%2.2K0.47262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 300.100.12$0.1118.2%1.1K0.151.8K
$46.50Oct 300.180.20$0.1910.5%1.3K0.241.6K
$47.00Oct 300.320.34$0.336.1%2.7K0.372.7K
$45.00Nov 20.100.12$0.1118.2%660.11852
$47.50Oct 300.520.58$0.5510.9%5220.531.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 307.307.45$7.382.0%--1.0072
$43.00Oct 304.304.50$4.404.5%131.0040
$38.00Nov 29.309.50$9.402.1%--1.0014
$39.00Nov 28.308.50$8.402.4%1141.0014
$40.00Nov 27.307.50$7.402.7%501.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 308.558.70$8.631.7%--0.9917
$54.00Oct 306.556.70$6.632.3%150.991.2K
$54.50Oct 307.057.20$7.132.1%--0.9913
$55.00Oct 307.557.70$7.632.0%100.99127
$55.50Oct 308.058.20$8.131.8%--0.9921

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 79.7K, top 3.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 60.330.35$0.345.9%3.6K0.214.0K
$52.50Oct 300.010.02$0.0250.0%2.6K0.024.2K
$50.00Nov 200.870.89$0.882.3%2.5K0.319.7K
$47.50Oct 300.430.46$0.456.7%2.2K0.47262
$48.00Oct 300.250.27$0.267.7%2.0K0.32687
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 300.320.34$0.336.1%2.7K0.372.7K
$40.00Nov 200.180.19$0.195.3%2.3K0.079.0K
$48.00Nov 202.072.15$2.113.8%1.9K0.5322.9K
$45.00Nov 200.880.90$0.892.2%1.8K0.2915.2K
$47.00Nov 201.591.63$1.612.5%1.5K0.455.2K

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 25.1%, max 36.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 1151.3%37.8%35.6%86128
$46.50Oct 30Dec 1148.5%37.6%29.0%344123
$47.50Oct 30Dec 446.2%36.9%25.3%2.2K265
$47.00Oct 30Dec 1146.6%37.3%25.1%1.4K248
$48.50Oct 30Dec 1147.3%40.1%18.1%1.7K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 451.3%37.7%36.2%1.1K2.1K
$46.50Oct 30Dec 448.5%37.4%29.7%1.3K1.7K
$47.00Oct 30Dec 1146.6%37.3%25.1%2.7K2.7K
$47.50Oct 30Dec 1146.2%37.1%24.7%5251.6K
$48.50Oct 30Dec 447.3%39.7%19.3%4041.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 1.86, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 11$0.35$0.65$0.3543%1.86$49.35
$50.00$51.00Dec 11$0.30$0.70$0.3037%2.33$50.30
$48.50$49.00Dec 11$0.19$0.31$0.1946%1.63$48.69
$51.00$51.50Dec 11$0.12$0.38$0.1232%3.17$51.12
$51.00$51.50Dec 4$0.11$0.39$0.1130%3.55$51.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Nov 2$0.15$0.35$0.1541%2.33$46.85
$47.00$46.50Nov 13$0.19$0.31$0.1944%1.63$46.81
$43.00$42.00Nov 20$0.12$0.88$0.1217%7.33$42.88
$50.50$50.00Dec 4$0.32$0.18$0.3268%0.56$50.18
$48.00$47.50Nov 2$0.28$0.22$0.2863%0.79$47.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.16, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$49.00Nov 9$0.37$0.37$0.6356%0.59$48.37
$48.00$48.50Oct 30$0.12$0.12$0.3868%0.32$48.12
$48.50$49.00Nov 4$0.15$0.15$0.3566%0.43$48.65
$48.50$49.00Nov 6$0.17$0.17$0.3363%0.52$48.67
$47.50$48.00Nov 4$0.23$0.23$0.2751%0.85$47.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Nov 27$0.56$0.56$3.4476%0.16$43.44
$44.00$40.00Dec 4$0.61$0.61$3.3974%0.18$43.39
$47.00$45.00Dec 11$0.80$0.80$1.2055%0.67$46.20
$46.00$45.00Dec 4$0.36$0.36$0.6462%0.56$45.64
$45.00$44.00Nov 4$0.13$0.13$0.8782%0.15$44.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.19, cheapest $0.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 30Nov 2$0.1846.9%34.3%
$47.00Oct 30Nov 2$0.1946.6%34.2%
$47.50Oct 30Nov 2$0.2046.2%34.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 30Nov 2$0.1746.9%34.3%
$47.00Oct 30Nov 2$0.1946.6%34.2%
$47.50Oct 30Nov 2$0.2046.2%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 2.11% of stock, avg 7.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Oct 30$0.45$0.55$1.00$46.50$48.502.11%
$47.00Oct 30$0.73$0.33$1.06$45.94$48.062.24%
$48.00Oct 30$0.26$0.86$1.12$46.88$49.122.36%
$46.50Oct 30$1.08$0.19$1.27$45.23$47.772.68%
$48.50Oct 30$0.14$1.25$1.39$47.11$49.892.93%
$47.50Nov 2$0.65$0.75$1.40$46.10$48.902.95%
$47.00Nov 2$0.92$0.52$1.44$45.56$48.443.04%
$48.00Nov 2$0.44$1.03$1.47$46.53$49.473.10%
$46.00Oct 30$1.51$0.11$1.62$44.38$47.623.42%
$46.50Nov 2$1.25$0.37$1.62$44.88$48.123.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.21% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Oct 30$0.05$0.05$0.10$44.90$49.60
$49.00$45.00Oct 30$0.09$0.05$0.14$44.86$49.14
$49.50$46.00Oct 30$0.05$0.11$0.16$45.84$49.66
$49.00$46.00Oct 30$0.09$0.11$0.20$45.80$49.20
$48.50$45.00Oct 30$0.14$0.05$0.19$44.81$48.69
$49.50$45.00Nov 2$0.13$0.11$0.24$44.76$49.74
$48.50$46.00Oct 30$0.14$0.11$0.25$45.75$48.75
$49.50$46.50Oct 30$0.05$0.19$0.24$46.26$49.74
$49.50$45.50Nov 2$0.13$0.17$0.30$45.20$49.80
$49.00$46.50Oct 30$0.09$0.19$0.28$46.22$49.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 1.08, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4648/49Nov 4$0.26$0.2438%1.08$45.74$48.76
46/4649/50Nov 4$0.21$0.2945%0.72$45.79$49.21
44/4551/52Nov 11$0.32$0.6857%0.47$44.68$51.32
43/4451/52Nov 11$0.24$0.7664%0.32$43.76$51.24
44/4550/51Nov 11$0.38$0.6250%0.61$44.62$50.38
43/4449/50Nov 9$0.35$0.6552%0.54$43.65$49.35
43/4450/51Nov 9$0.25$0.7562%0.33$43.75$50.25
43/4450/51Nov 11$0.30$0.7057%0.43$43.70$50.30
44/4549/50Nov 11$0.46$0.5441%0.85$44.54$49.46
45/4651/52Nov 11$0.39$0.6148%0.64$45.61$51.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$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
$46.50$47.00$47.50Oct 30$0.07$0.4329%6.14
$50.00$51.00$52.00Nov 9$0.05$0.9512%19.00
$47.50$48.00$48.50Oct 30$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Nov 11$0.08$0.9219%11.50
$49.00$50.00$51.00Nov 9$0.07$0.9316%13.29
$44.00$45.00$46.00Nov 11$0.07$0.9316%13.29
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-1.42, 143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$43.001:2Oct 30-$1.42$1.58
$43.00$45.001:2Nov 9-$1.15$0.85
$43.00$45.001:2Nov 11-$1.36$0.64
$45.00$46.001:2Oct 30-$0.59$0.41
$47.50$48.001:2Oct 30-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$47.001:2Oct 30-$0.11$0.39
$47.00$45.001:2Dec 11-$0.64$1.36
$46.00$45.001:2Nov 6-$0.15$0.85
$48.00$47.501:2Oct 30-$0.24$0.26
$45.00$44.001:2Nov 6-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 4.35%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.50Dec 11$2.060.462.3%4.35%6.69%3--
$48.00Dec 11$2.270.491.3%4.79%6.08%2--
$49.00Dec 11$1.860.433.4%3.92%7.32%1--
$50.00Dec 11$1.510.375.5%3.19%8.69%1--
$51.00Dec 11$1.220.327.6%2.57%10.19%1--
$48.00Dec 4$2.050.481.3%4.33%5.61%3161
$48.50Dec 4$1.830.452.3%3.86%6.20%68347
$47.50Dec 4$2.260.510.2%4.77%5.00%13
$49.00Dec 4$1.630.413.4%3.44%6.84%25102
$51.50Dec 11$1.100.298.7%2.32%10.99%6--

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 49,442
Total Puts 34,626
Put/Call Ratio 0.70
Net Difference 14,816

Prior's Put/Call Breakdown

Total Calls 49,764
Total Puts 27,623
Put/Call Ratio 0.56
Net Difference 22,141

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