Tour v531
SLV
iShares Silver Trust
$47.06 -4.08%
(10/29 15:40) ◀
|
Thursday, October 29, 2026 (3:45pm)
January 2026
|
▶ (10/29 15:50)
◀ 10/29 15:45 ▶

Option Volume

Detail
ℹ
Current (10/29 3:45pm) 175,384
Calls: 95,017 (54%)
Puts: 80,367 (46%)
Prior (10/28) 192,197
Calls: 130,580 (68%)
Puts: 61,617 (32%)
Current vs Prior -8.75%
Calls: -27.23% (Calls)
Puts: +30.43% (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 -1.76%
Calls: -11.71%
Puts: +13.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 3:45pm) $30.95M
Calls: $6.89M (22%)
Puts: $24.06M (78%)
Prior (10/28) $18.08M
Calls: $9.50M (53%)
Puts: $8.58M (47%)
Current vs Prior +71.15%
Calls: -27.45%
Puts: +180.25%
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 +35.70%
Calls: -26.88%
Puts: +79.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29 3:45pm) 0.85
Prior (10/28) 0.47
Current vs Prior +79.25%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +33.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 3:45pm) 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% | 3.55%2.70% | 5.67%8.46% | 12.66%
Prior 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs Prior -16.73% | -7.40%-16.73% | +1.22%+3.21% | +2.87%
Prior 7-Day Avg 2.29% | 3.33%2.92% | 5.37%6.67% | 11.30%
Current vs 7-Day Avg +17.63% | +6.46%-7.64% | +5.74%+26.75% | +12.11%
Prior 7-Day Eod 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%
Current vs 7-Day Eod -16.73% | -7.40%-16.73% | +1.22%+3.21% | +2.87%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.63% | 6.58%
Calls: 5.56% | 6.58%
Puts: 13.70% | 6.59%
Prior 11.48% | 10.72%
Calls: 12.31% | 11.25%
Puts: 10.64% | 10.19%
Current vs Prior -16.11% | -38.62%
Prior 7-Day Avg 12.85% | 8.96%
Calls: 14.55% | 8.66%
Puts: 11.16% | 9.25%
Current vs 7-Day Avg -25.08% | -26.55%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($24.06M) vs calls ($6.89M). Elevated premium activity with dollar volume up 71% vs prior. P/C ratio rising 79% - 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
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
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 388 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.810.82$0.821.2%5.2K0.299.7K
$47.50Nov 201.701.73$1.721.7%2490.4927
$48.00Nov 201.471.50$1.492.0%9020.44376
$49.50Nov 200.940.96$0.952.1%2730.33557
$38.00Nov 209.209.40$9.302.2%10.9525
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 308.859.00$8.931.7%261.0017
$56.00Nov 68.859.00$8.931.7%321.00116
$50.00Oct 302.922.97$2.951.7%3870.953.6K
$55.00Oct 307.858.00$7.931.9%2061.00127
$55.00Nov 27.858.00$7.931.9%31.0013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 300.080.09$0.0911.1%2.7K0.141.7K
$49.00Oct 300.050.06$0.0616.7%2.2K0.093.4K
$48.00Oct 300.160.17$0.175.9%4.3K0.23687
$47.50Oct 300.300.32$0.316.5%4.7K0.37262
$49.00Nov 20.130.15$0.1414.3%4870.151.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 300.160.18$0.1711.8%2.3K0.211.8K
$45.00Oct 300.070.08$0.0812.5%4.0K0.104.6K
$46.50Oct 300.270.29$0.287.1%2.8K0.321.6K
$47.00Oct 300.440.47$0.456.7%4.2K0.472.7K
$45.00Nov 20.150.17$0.1612.5%2060.15852

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 307.007.20$7.102.8%70.9972
$38.00Nov 29.009.20$9.102.2%--0.9914
$39.00Nov 28.008.20$8.102.5%1140.9914
$40.00Nov 27.007.20$7.102.8%500.9922
$38.00Nov 49.009.25$9.132.7%1080.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 303.854.00$3.933.8%581.001.9K
$51.50Oct 304.354.50$4.433.4%561.00634
$52.00Oct 304.855.00$4.933.0%1.8K1.001.2K
$52.50Oct 305.355.50$5.432.8%7771.00514
$53.00Oct 305.856.00$5.932.5%2.1K1.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 158.1K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.810.82$0.821.2%5.2K0.299.7K
$50.00Nov 60.280.30$0.296.9%4.8K0.184.0K
$47.50Oct 300.300.32$0.316.5%4.7K0.37262
$48.00Oct 300.160.17$0.175.9%4.3K0.23687
$52.50Oct 300.000.02$0.01200.0%3.3K0.014.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.991.01$1.002.0%4.2K0.3115.2K
$47.00Oct 300.440.47$0.456.7%4.2K0.472.7K
$45.00Oct 300.070.08$0.0812.5%4.0K0.104.6K
$40.00Nov 200.230.24$0.244.2%3.3K0.089.0K
$46.50Oct 300.270.29$0.287.1%2.8K0.321.6K

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 28.7%, max 46.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 1156.2%38.4%46.4%175128
$46.50Oct 30Dec 1153.0%38.2%38.6%554123
$47.00Oct 30Dec 1149.7%37.9%31.1%2.5K248
$47.50Oct 30Dec 448.9%40.4%21.0%4.7K265
$48.00Oct 30Dec 1149.1%40.7%20.4%4.3K687
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 30Dec 1156.2%38.4%46.4%2.3K1.8K
$46.50Oct 30Dec 1153.0%38.2%38.6%2.8K1.6K
$47.00Oct 30Dec 1149.7%37.9%31.1%4.2K2.7K
$48.00Oct 30Dec 1149.1%40.7%20.4%9212.2K
$47.50Oct 30Dec 1148.9%40.9%19.6%7021.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 1.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Nov 27$0.43$0.57$0.4353%1.33$47.43
$49.00$50.00Dec 11$0.33$0.67$0.3341%2.03$49.33
$49.50$50.00Nov 27$0.13$0.37$0.1335%2.85$49.63
$50.50$51.00Dec 11$0.13$0.37$0.1333%2.85$50.63
$49.00$50.00Nov 11$0.23$0.77$0.2332%3.35$49.23
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
$43.00$42.00Nov 13$0.10$0.90$0.1016%9.00$42.90
$46.00$45.50Nov 4$0.12$0.38$0.1233%3.17$45.88
$49.00$48.00Nov 9$0.65$0.35$0.6571%0.54$48.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.18, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 4$0.21$0.21$0.2956%0.72$47.71
$47.50$48.00Nov 6$0.22$0.22$0.2854%0.79$47.72
$48.50$49.00Nov 4$0.13$0.13$0.3771%0.35$48.63
$47.50$48.00Nov 2$0.18$0.18$0.3258%0.56$47.68
$47.50$48.00Oct 30$0.14$0.14$0.3663%0.39$47.64
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 4$0.24$0.24$0.2653%0.92$46.76
$47.00$46.50Dec 11$0.24$0.24$0.2653%0.92$46.76
$46.00$45.00Dec 4$0.37$0.37$0.6360%0.59$45.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.20, cheapest $0.19)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 30Nov 2$0.1953.0%36.8%
$47.00Oct 30Nov 2$0.2249.7%35.5%
$47.50Oct 30Nov 2$0.2148.9%35.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 30Nov 2$0.1953.0%36.8%
$47.00Oct 30Nov 2$0.2149.7%35.5%
$47.50Oct 30Nov 2$0.1848.9%35.0%

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$0.54$0.45$0.99$46.01$47.992.10%
$47.50Oct 30$0.31$0.73$1.04$46.46$48.542.21%
$46.50Oct 30$0.86$0.28$1.14$45.36$47.642.42%
$48.00Oct 30$0.17$1.09$1.26$46.74$49.262.68%
$47.00Nov 2$0.76$0.66$1.42$45.58$48.423.02%
$47.50Nov 2$0.52$0.91$1.43$46.07$48.933.04%
$46.00Oct 30$1.27$0.17$1.44$44.56$47.443.06%
$46.50Nov 2$1.05$0.47$1.52$44.98$48.023.23%
$48.00Nov 2$0.34$1.23$1.57$46.43$49.573.34%
$48.50Oct 30$0.09$1.52$1.61$46.89$50.113.42%

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$0.09$0.08$0.17$44.83$48.67
$49.50$46.00Oct 30$0.04$0.17$0.21$45.79$49.71
$49.50$45.00Nov 2$0.09$0.16$0.25$44.75$49.75
$49.00$46.00Oct 30$0.06$0.17$0.23$45.77$49.23
$48.50$46.00Oct 30$0.09$0.17$0.26$45.74$48.76
$48.00$45.00Oct 30$0.17$0.08$0.25$44.75$48.25
$49.00$45.00Nov 2$0.14$0.16$0.30$44.70$49.30
$48.00$46.00Oct 30$0.17$0.17$0.34$45.66$48.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 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$0.29$0.2133%1.38$44.71$50.79
45/4648/49Nov 4$0.23$0.2744%0.85$45.27$48.73
46/4648/49Nov 4$0.25$0.2538%1.00$45.75$48.75
46/4648/48Nov 2$0.22$0.2842%0.79$45.78$48.22
42/4350/51Nov 11$0.27$0.7362%0.37$42.73$50.27
43/4450/51Nov 9$0.26$0.7462%0.35$43.74$50.26
43/4450/51Nov 11$0.31$0.6957%0.45$43.69$50.31
44/4550/51Nov 11$0.38$0.6249%0.61$44.62$50.38
42/4349/50Nov 11$0.33$0.6754%0.49$42.67$49.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.06$0.9417%15.67
$46.00$47.00$48.00Nov 9$0.11$0.8924%8.09
$49.00$50.00$51.00Nov 11$0.06$0.9415%15.67
$46.00$47.00$48.00Nov 11$0.10$0.9022%9.00
$44.00$45.00$46.00Nov 20$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.05$0.9517%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
$47.00$48.00$49.00Nov 9$0.11$0.8923%8.09
$44.00$45.00$46.00Nov 6$0.08$0.9218%11.50

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 $-1.10, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$43.001:2Oct 30-$1.10$1.90
$45.00$46.001:2Oct 30-$0.37$0.63
$43.00$45.001:2Nov 11-$1.17$0.83
$47.00$47.501:2Oct 30-$0.08$0.42
$46.50$47.001:2Oct 30-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$47.001:2Oct 30-$0.17$0.33
$47.00$46.501:2Oct 30-$0.11$0.39
$45.00$44.001:2Nov 4-$0.09$0.91
$46.50$46.001:2Oct 30-$0.06$0.44
$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 4.57%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 11$2.150.472.0%4.57%6.57%2--
$48.50Dec 11$1.940.443.1%4.12%7.18%5--
$49.00Dec 11$1.750.414.1%3.72%7.84%36--
$50.00Dec 11$1.420.366.2%3.02%9.26%28--
$50.50Dec 11$1.280.337.3%2.72%10.03%10--
$48.00Dec 4$1.950.472.0%4.14%6.14%5161
$47.50Dec 4$2.160.500.9%4.59%5.52%83
$48.50Dec 4$1.740.433.1%3.70%6.76%220347
$51.00Dec 11$1.150.308.4%2.44%10.82%1--
$49.00Dec 4$1.550.404.1%3.29%7.42%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 95,017
Total Puts 80,367
Put/Call Ratio 0.85
Net Difference 14,650

Prior's Put/Call Breakdown

Total Calls 130,580
Total Puts 61,617
Put/Call Ratio 0.47
Net Difference 68,963

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