Tour v531
SLV
iShares Silver Trust
$47.11 -3.98%
(10/29 15:25) ◀
|
Thursday, October 29, 2026 (3:30pm)
January 2026
|
▶ (10/29 15:35)
◀ 10/29 15:30 ▶

Option Volume

Detail
ℹ
Current (10/29 3:30pm) 172,470
Calls: 93,333 (54%)
Puts: 79,137 (46%)
Prior (10/28) 184,273
Calls: 124,104 (67%)
Puts: 60,169 (33%)
Current vs Prior -6.41%
Calls: -24.79% (Calls)
Puts: +31.52% (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 -3.39%
Calls: -13.28%
Puts: +11.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 3:30pm) $30.67M
Calls: $6.80M (22%)
Puts: $23.88M (78%)
Prior (10/28) $17.56M
Calls: $9.03M (51%)
Puts: $8.53M (49%)
Current vs Prior +74.68%
Calls: -24.76%
Puts: +179.97%
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 +34.50%
Calls: -27.89%
Puts: +78.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29 3:30pm) 0.85
Prior (10/28) 0.48
Current vs Prior +74.89%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +33.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 3:30pm) 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% | 3.57%2.70% | 5.69%8.51% | 12.65%
Prior 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs Prior -16.82% | -6.94%-16.82% | +1.49%+3.88% | +2.76%
Prior 7-Day Avg 2.29% | 3.33%2.92% | 5.37%6.67% | 11.30%
Current vs 7-Day Avg +17.51% | +6.98%-7.74% | +6.02%+27.57% | +11.99%
Prior 7-Day Eod 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs 7-Day Eod -16.82% | -6.94%-16.82% | +1.49%+3.88% | +2.76%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.49% | 6.54%
Calls: 9.09% | 6.41%
Puts: 13.89% | 6.67%
Prior 11.48% | 10.72%
Calls: 12.31% | 11.25%
Puts: 10.64% | 10.19%
Current vs Prior +0.09% | -38.99%
Prior 7-Day Avg 12.85% | 8.96%
Calls: 14.55% | 8.66%
Puts: 11.16% | 9.25%
Current vs 7-Day Avg -10.60% | -27.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($23.88M) vs calls ($6.80M). Elevated premium activity with dollar volume up 75% 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
15:30BEARISHBULLISHBULLISH
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 393 of results (avg 4.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 201.111.13$1.121.8%1.1K0.363.5K
$40.00Nov 277.457.60$7.532.0%20.894
$40.00Nov 207.357.50$7.432.0%440.92231
$40.00Oct 307.057.20$7.132.1%70.9972
$38.00Nov 209.259.45$9.352.1%10.9525
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.991.00$1.001.0%4.0K0.3115.2K
$44.00Nov 200.740.75$0.751.3%5550.242.7K
$47.00Nov 61.131.15$1.141.8%1.1K0.472.1K
$55.00Nov 278.008.15$8.071.9%10.8993
$54.50Nov 67.357.50$7.432.0%11.00398

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 300.050.06$0.0616.7%2.1K0.093.4K
$48.50Oct 300.090.10$0.1010.0%2.7K0.151.7K
$48.00Oct 300.170.18$0.185.6%4.3K0.24687
$47.50Oct 300.310.33$0.326.3%4.5K0.38262
$49.00Nov 20.130.15$0.1414.3%4870.151.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 300.160.17$0.175.9%2.2K0.211.8K
$45.00Oct 300.070.08$0.0812.5%3.7K0.104.6K
$46.50Oct 300.260.27$0.273.7%2.8K0.311.6K
$47.00Oct 300.430.45$0.444.5%4.1K0.462.7K
$45.00Nov 20.150.17$0.1612.5%2060.15852

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 307.057.20$7.132.1%70.9972
$38.00Nov 29.059.25$9.152.2%--0.9914
$39.00Nov 28.058.25$8.152.5%1140.9914
$40.00Nov 27.057.25$7.152.8%500.9922
$38.00Nov 49.059.25$9.152.2%1080.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 303.804.00$3.905.1%581.001.9K
$51.50Oct 304.354.50$4.433.4%491.00634
$52.00Oct 304.805.00$4.904.1%1.8K1.001.2K
$52.50Oct 305.305.50$5.403.7%7761.00514
$53.00Oct 305.856.00$5.932.5%2.1K1.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 155.3K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.810.83$0.822.4%5.2K0.299.7K
$50.00Nov 60.290.30$0.303.3%4.8K0.184.0K
$47.50Oct 300.310.33$0.326.3%4.5K0.38262
$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 300.430.45$0.444.5%4.1K0.462.7K
$45.00Nov 200.991.00$1.001.0%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 300.260.27$0.273.7%2.8K0.311.6K

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 28.6%, max 46.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 1156.0%38.1%46.8%174128
$46.50Oct 30Dec 1151.9%37.9%36.8%548123
$47.00Oct 30Dec 1149.6%37.9%31.0%2.5K248
$47.50Oct 30Dec 449.3%40.6%21.3%4.5K265
$48.00Oct 30Dec 1149.3%40.9%20.7%4.3K687
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 1156.0%38.1%46.8%2.2K1.8K
$46.50Oct 30Dec 1151.9%37.9%36.8%2.8K1.6K
$47.00Oct 30Dec 1149.6%37.9%31.0%4.1K2.7K
$48.00Oct 30Dec 1149.3%40.9%20.7%9182.2K
$47.50Oct 30Dec 1149.3%41.1%19.9%6971.6K

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 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Nov 27$0.44$0.56$0.4453%1.27$47.44
$50.00$50.50Dec 4$0.13$0.37$0.1334%2.85$50.13
$47.00$48.00Dec 11$0.47$0.53$0.4753%1.13$47.47
$50.00$50.50Dec 11$0.14$0.36$0.1436%2.57$50.14
$49.00$50.00Dec 11$0.35$0.65$0.3541%1.86$49.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.50$55.00Nov 20$0.25$0.25$0.2590%1.00$55.25
$56.00$55.50Nov 13$0.30$0.20$0.3093%0.67$55.70
$49.50$49.00Nov 13$0.32$0.18$0.3271%0.56$49.18
$45.00$44.00Nov 4$0.12$0.88$0.1221%7.33$44.88
$46.00$45.50Dec 11$0.17$0.33$0.1740%1.94$45.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.18, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 4$0.17$0.17$0.3363%0.52$48.17
$48.00$49.00Nov 9$0.34$0.34$0.6660%0.52$48.34
$48.00$48.50Nov 13$0.21$0.21$0.2957%0.72$48.21
$47.50$48.00Nov 4$0.21$0.21$0.2955%0.72$47.71
$48.00$48.50Nov 2$0.13$0.13$0.3769%0.35$48.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Nov 27$0.60$0.60$3.4074%0.18$43.40
$44.00$40.00Dec 4$0.66$0.66$3.3473%0.20$43.34
$47.00$46.50Dec 11$0.25$0.25$0.2553%1.00$46.75
$46.50$46.00Dec 4$0.23$0.23$0.2757%0.85$46.27
$47.00$46.50Nov 13$0.24$0.24$0.2653%0.92$46.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.20, cheapest $0.18)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 30Nov 2$0.1951.9%36.4%
$47.00Oct 30Nov 2$0.2349.6%35.4%
$47.50Oct 30Nov 2$0.2149.3%35.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 30Nov 2$0.1851.9%36.4%
$47.00Oct 30Nov 2$0.2149.6%35.4%
$47.50Oct 30Nov 2$0.1849.3%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 2.10% of stock, avg 7.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 30$0.55$0.44$0.99$46.01$47.992.10%
$47.50Oct 30$0.32$0.72$1.04$46.46$48.542.21%
$46.50Oct 30$0.88$0.27$1.15$45.35$47.652.44%
$48.00Oct 30$0.18$1.08$1.26$46.74$49.262.67%
$47.00Nov 2$0.78$0.65$1.43$45.57$48.433.04%
$47.50Nov 2$0.53$0.90$1.43$46.07$48.933.04%
$46.00Oct 30$1.27$0.17$1.44$44.56$47.443.06%
$46.50Nov 2$1.07$0.45$1.52$44.98$48.023.23%
$48.00Nov 2$0.35$1.22$1.57$46.43$49.573.33%
$48.50Oct 30$0.10$1.50$1.60$46.90$50.103.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.25% of stock, avg 4.03%)

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$0.17$0.21$45.79$49.71
$49.00$46.00Oct 30$0.06$0.17$0.23$45.77$49.23
$49.50$45.00Nov 2$0.10$0.16$0.26$44.74$49.76
$48.50$46.00Oct 30$0.10$0.17$0.27$45.73$48.77
$49.00$45.00Nov 2$0.14$0.16$0.30$44.70$49.30
$48.00$45.00Oct 30$0.18$0.08$0.26$44.74$48.26
$48.00$46.00Oct 30$0.18$0.17$0.35$45.65$48.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 1.50, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/51Dec 11$0.30$0.2032%1.50$44.70$50.80
44/4551/52Dec 11$0.28$0.2235%1.27$44.72$51.28
46/4649/50Nov 4$0.23$0.2744%0.85$45.77$49.23
46/4648/49Nov 4$0.24$0.2638%0.92$45.76$48.74
42/4351/52Nov 11$0.20$0.8069%0.25$42.80$51.20
43/4450/51Nov 9$0.27$0.7361%0.37$43.73$50.27
42/4350/51Nov 11$0.26$0.7462%0.35$42.74$50.26
42/4349/50Nov 11$0.34$0.6654%0.52$42.66$49.34
43/4451/52Nov 11$0.24$0.7663%0.32$43.76$51.24
44/4550/51Nov 9$0.33$0.6754%0.49$44.67$50.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.06$0.9416%15.67
$46.00$47.00$48.00Nov 9$0.11$0.8924%8.09
$44.00$45.00$46.00Nov 13$0.07$0.9316%13.29
$44.00$45.00$46.00Nov 9$0.08$0.9217%11.50
$46.00$46.50$47.00Oct 30$0.06$0.4425%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.05$0.9516%19.00
$49.00$50.00$51.00Nov 9$0.06$0.9415%15.67
$43.00$44.00$45.00Nov 20$0.05$0.9512%19.00
$46.50$47.00$47.50Nov 2$0.05$0.4522%9.00
$43.00$44.00$45.00Nov 9$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. 151 found (best net $-1.13, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$43.001:2Oct 30-$1.13$1.87
$45.00$46.001:2Oct 30-$0.36$0.64
$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
$47.50$47.001:2Oct 30-$0.16$0.34
$47.00$46.501:2Oct 30-$0.10$0.40
$45.00$44.001:2Oct 30$0.00$1.00
$45.00$44.001:2Nov 4-$0.10$0.90
$46.50$46.001:2Oct 30-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 4.59%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 11$2.160.471.9%4.59%6.47%2--
$48.50Dec 11$1.950.443.0%4.14%7.09%5--
$49.00Dec 11$1.760.414.0%3.74%7.75%11--
$50.00Dec 11$1.430.366.1%3.04%9.17%3--
$50.50Dec 11$1.280.337.2%2.72%9.91%10--
$48.00Dec 4$1.950.471.9%4.14%6.03%5161
$47.50Dec 4$2.160.500.8%4.59%5.41%83
$48.50Dec 4$1.740.433.0%3.69%6.64%220347
$51.00Dec 11$1.150.308.3%2.44%10.70%1--
$49.00Dec 4$1.550.404.0%3.29%7.30%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 93,333
Total Puts 79,137
Put/Call Ratio 0.85
Net Difference 14,196

Prior's Put/Call Breakdown

Total Calls 124,104
Total Puts 60,169
Put/Call Ratio 0.48
Net Difference 63,935

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