Tour v531
SLV
iShares Silver Trust
$47.07 -4.07%
(10/29 15:20) ◀
|
Thursday, October 29, 2026 (3:25pm)
January 2026
|
▶ (10/29 15:30)
◀ 10/29 15:25 ▶

Option Volume

Detail
ℹ
Current (10/29 3:25pm) 170,376
Calls: 92,139 (54%)
Puts: 78,237 (46%)
Prior (10/28) 182,907
Calls: 123,067 (67%)
Puts: 59,840 (33%)
Current vs Prior -6.85%
Calls: -25.13% (Calls)
Puts: +30.74% (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 -4.57%
Calls: -14.39%
Puts: +10.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 3:25pm) $30.26M
Calls: $6.62M (22%)
Puts: $23.64M (78%)
Prior (10/28) $17.49M
Calls: $9.00M (51%)
Puts: $8.49M (49%)
Current vs Prior +73.05%
Calls: -26.41%
Puts: +178.47%
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 +32.67%
Calls: -29.75%
Puts: +76.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29 3:25pm) 0.85
Prior (10/28) 0.49
Current vs Prior +74.63%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +33.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 3:25pm) 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 2.78% | 3.59%2.78% | 5.71%8.52% | 12.68%
Prior 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs Prior -14.13% | -6.31%-14.13% | +1.95%+3.97% | +3.02%
Prior 7-Day Avg 2.29% | 3.33%2.92% | 5.37%6.67% | 11.30%
Current vs 7-Day Avg +21.31% | +7.71%-4.75% | +6.51%+27.68% | +12.28%
Prior 7-Day Eod 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs 7-Day Eod -14.13% | -6.31%-14.13% | +1.95%+3.97% | +3.02%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.99% | 5.06%
Calls: 5.45% | 2.67%
Puts: 10.53% | 7.45%
Prior 11.48% | 10.72%
Calls: 12.31% | 11.25%
Puts: 10.64% | 10.19%
Current vs Prior -30.40% | -52.80%
Prior 7-Day Avg 12.85% | 8.96%
Calls: 14.55% | 8.66%
Puts: 11.16% | 9.25%
Current vs 7-Day Avg -37.83% | -43.52%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($23.64M) vs calls ($6.62M). Elevated premium activity with dollar volume up 73% vs prior. P/C ratio rising 75% - 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 BULLISH
7-Day Avg BEARISH
Current NEUTRAL
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
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
14:45BEARISHBULLISHBULLISH
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
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 391 of results (avg 4.4%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 29.009.15$9.071.7%--1.0014
$49.00Nov 90.560.57$0.561.8%1120.2982
$39.00Nov 208.258.40$8.321.8%--0.9234
$39.00Nov 28.008.15$8.071.9%1141.0014
$51.50Nov 200.500.51$0.512.0%1.0K0.20536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 271.201.22$1.211.7%6960.33864
$55.00Nov 278.058.20$8.131.8%10.8993
$55.00Nov 67.908.05$7.981.9%340.97958
$45.00Nov 201.021.04$1.031.9%4.0K0.3115.2K
$54.50Nov 207.507.65$7.582.0%--0.9026

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 300.050.06$0.0616.7%2.0K0.093.4K
$48.50Oct 300.090.10$0.1010.0%2.7K0.141.7K
$48.00Oct 300.170.18$0.185.6%4.3K0.24687
$47.50Oct 300.310.32$0.323.1%4.5K0.37262
$49.00Nov 20.130.15$0.1414.3%4870.151.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.070.08$0.0812.5%3.7K0.104.6K
$46.00Oct 300.170.18$0.185.6%2.2K0.221.8K
$46.50Oct 300.280.29$0.293.4%2.7K0.331.6K
$47.00Oct 300.460.49$0.486.2%4.1K0.472.7K
$45.00Nov 20.160.17$0.175.9%2040.15852

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 29.009.15$9.071.7%--1.0014
$39.00Nov 28.008.15$8.071.9%1141.0014
$40.00Nov 27.007.20$7.102.8%501.0022
$41.00Nov 26.006.20$6.103.3%--1.0014
$42.00Nov 25.005.20$5.103.9%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 303.854.05$3.955.1%541.001.9K
$51.50Oct 304.354.55$4.454.5%291.00634
$52.00Oct 304.905.05$4.973.0%1.8K1.001.2K
$52.50Oct 305.355.55$5.453.7%7761.00514
$53.00Oct 305.856.05$5.953.4%2.1K1.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 153.2K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.800.82$0.812.5%5.1K0.299.7K
$50.00Nov 60.290.30$0.303.3%4.8K0.184.0K
$47.50Oct 300.310.32$0.323.1%4.5K0.37262
$48.00Oct 300.170.18$0.185.6%4.3K0.24687
$52.50Oct 300.000.02$0.01200.0%3.3K0.014.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 300.460.49$0.486.2%4.1K0.472.7K
$45.00Nov 201.021.04$1.031.9%4.0K0.3115.2K
$45.00Oct 300.070.08$0.0812.5%3.7K0.104.6K
$40.00Nov 200.230.25$0.248.3%3.2K0.099.0K
$46.50Oct 300.280.29$0.293.4%2.7K0.331.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 29.4%, max 44.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 1156.0%38.8%44.2%174128
$46.50Oct 30Dec 1153.0%38.3%38.4%548123
$47.00Oct 30Dec 1151.0%38.2%33.3%2.4K248
$48.00Oct 30Dec 1150.6%41.0%23.5%4.3K687
$47.50Oct 30Dec 449.4%40.8%21.1%4.5K265
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 1156.0%38.8%44.2%2.2K1.8K
$46.50Oct 30Dec 453.0%38.5%37.9%2.8K1.7K
$47.00Oct 30Dec 1151.5%38.2%34.7%4.1K2.7K
$48.00Oct 30Dec 1150.6%41.0%23.5%9062.2K
$47.50Oct 30Dec 1149.4%41.1%20.0%6761.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 1.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 11$0.34$0.66$0.3441%1.94$49.34
$50.00$50.50Dec 11$0.14$0.36$0.1436%2.57$50.14
$47.00$48.00Dec 11$0.47$0.53$0.4753%1.13$47.47
$45.00$46.00Nov 27$0.62$0.38$0.6267%0.61$45.62
$50.00$50.50Nov 27$0.12$0.38$0.1232%3.17$50.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.50$55.00Nov 20$0.25$0.25$0.2592%1.00$55.25
$56.00$55.50Nov 13$0.27$0.23$0.2795%0.85$55.73
$54.00$53.50Nov 13$0.32$0.18$0.3292%0.56$53.68
$46.50$46.00Nov 2$0.13$0.37$0.1337%2.85$46.37
$47.00$46.50Nov 6$0.20$0.30$0.2048%1.50$46.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.21, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 2$0.19$0.19$0.3159%0.61$47.69
$48.00$48.50Nov 6$0.18$0.18$0.3261%0.56$48.18
$47.50$48.00Oct 30$0.14$0.14$0.3663%0.39$47.64
$47.50$48.00Nov 4$0.20$0.20$0.3056%0.67$47.70
$48.00$48.50Nov 4$0.16$0.16$0.3464%0.47$48.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.69$0.69$3.3172%0.21$43.31
$44.00$40.00Nov 27$0.62$0.62$3.3874%0.18$43.38
$46.50$46.00Dec 4$0.24$0.24$0.2656%0.92$46.26
$47.00$46.00Dec 11$0.46$0.46$0.5453%0.85$46.54
$47.00$46.00Nov 27$0.45$0.45$0.5552%0.82$46.55

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 30Nov 2$0.1953.0%36.5%
$47.00Oct 30Nov 2$0.2051.0%36.0%
$47.50Oct 30Nov 2$0.2049.4%35.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 30Nov 2$0.1953.0%36.3%
$47.00Oct 30Nov 2$0.2051.5%35.8%
$47.50Oct 30Nov 2$0.1849.4%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 2.19% of stock, avg 7.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 30$0.55$0.48$1.03$45.97$48.032.19%
$47.50Oct 30$0.32$0.76$1.08$46.42$48.582.29%
$46.50Oct 30$0.86$0.29$1.15$45.35$47.652.44%
$48.00Oct 30$0.18$1.11$1.29$46.71$49.292.74%
$46.00Oct 30$1.24$0.18$1.42$44.58$47.423.02%
$47.00Nov 2$0.75$0.68$1.43$45.57$48.433.04%
$47.50Nov 2$0.52$0.94$1.46$46.04$48.963.10%
$46.50Nov 2$1.05$0.48$1.53$44.97$48.033.25%
$48.00Nov 2$0.33$1.25$1.58$46.42$49.583.36%
$48.50Oct 30$0.10$1.54$1.64$46.86$50.143.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.25% of stock, avg 4.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Oct 30$0.04$0.08$0.12$44.88$49.62
$49.00$45.00Oct 30$0.06$0.08$0.14$44.86$49.14
$48.50$45.00Oct 30$0.10$0.08$0.18$44.82$48.68
$49.50$46.00Oct 30$0.04$0.18$0.22$45.78$49.72
$49.00$46.00Oct 30$0.06$0.18$0.24$45.76$49.24
$49.50$45.00Nov 2$0.10$0.17$0.27$44.73$49.77
$48.50$46.00Oct 30$0.10$0.18$0.28$45.72$48.78
$48.00$45.00Oct 30$0.18$0.08$0.26$44.74$48.26
$49.00$45.00Nov 2$0.14$0.17$0.31$44.69$49.31
$48.00$46.00Oct 30$0.18$0.18$0.36$45.64$48.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.50, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4551/52Dec 11$0.30$0.2035%1.50$44.70$51.30
44/4550/51Dec 11$0.31$0.1932%1.63$44.69$50.81
46/4648/49Nov 4$0.26$0.2438%1.08$45.74$48.76
45/4648/49Nov 4$0.22$0.2844%0.79$45.28$48.72
46/4648/48Nov 2$0.22$0.2841%0.79$45.78$48.22
42/4351/52Nov 11$0.21$0.7968%0.27$42.79$51.21
42/4350/51Nov 11$0.27$0.7362%0.37$42.73$50.27
43/4450/51Nov 9$0.27$0.7361%0.37$43.73$50.27
42/4349/50Nov 11$0.34$0.6654%0.52$42.66$49.34
44/4551/52Nov 11$0.32$0.6855%0.47$44.68$51.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 27$0.05$0.9515%19.00
$44.00$45.00$46.00Nov 13$0.06$0.9416%15.67
$49.00$50.00$51.00Nov 9$0.06$0.9415%15.67
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.06$0.9417%15.67
$45.00$46.00$47.00Nov 9$0.10$0.9022%9.00
$43.00$44.00$45.00Nov 6$0.05$0.9513%19.00
$44.00$45.00$46.00Nov 11$0.07$0.9317%13.29
$47.00$47.50$48.00Oct 30$0.07$0.4329%6.14

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 $-1.11, 143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$43.001:2Oct 30-$1.11$1.89
$45.00$46.001:2Oct 30-$0.37$0.63
$43.00$45.001:2Nov 11-$1.19$0.81
$47.00$47.501:2Oct 30-$0.09$0.41
$48.00$49.001:2Nov 9-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$46.501:2Oct 30-$0.10$0.40
$47.50$47.001:2Oct 30-$0.20$0.30
$45.00$44.001:2Nov 4-$0.08$0.92
$46.50$46.001:2Oct 30-$0.07$0.43
$45.00$44.001:2Oct 30$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.59%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 11$2.160.472.0%4.59%6.56%2--
$48.50Dec 11$1.950.443.0%4.14%7.18%5--
$49.00Dec 11$1.760.414.1%3.74%7.84%11--
$50.00Dec 11$1.430.356.2%3.04%9.26%3--
$50.50Dec 11$1.280.337.3%2.72%10.01%10--
$47.50Dec 4$2.160.490.9%4.59%5.50%83
$48.00Dec 4$1.940.462.0%4.12%6.10%5161
$48.50Dec 4$1.740.433.0%3.70%6.73%220347
$51.00Dec 11$1.150.308.3%2.44%10.79%1--
$49.00Dec 4$1.550.404.1%3.29%7.39%169102

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 92,139
Total Puts 78,237
Put/Call Ratio 0.85
Net Difference 13,902

Prior's Put/Call Breakdown

Total Calls 123,067
Total Puts 59,840
Put/Call Ratio 0.49
Net Difference 63,227

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