Tour v531
SLV
iShares Silver Trust
$44.69 -5.48%
◀ 10/30 11:10 ▶

Option Volume

Detail
ℹ
Current (10/30 11:10am) 187,965
Calls: 107,758 (57%)
Puts: 80,207 (43%)
Prior (10/29) 75,499
Calls: 43,394 (57%)
Puts: 32,105 (43%)
Current vs Prior +148.96%
Calls: +148.32% (Calls)
Puts: +149.83% (Puts)
Prior 7-Day Total 1,274,493
Calls: 747,483 (59%)
Puts: 527,010 (41%)
Prior 7-Day Average 182,070
Calls: 106,783 (59%)
Puts: 75,287 (41%)
Current vs Prior 7-Day Avg +3.24%
Calls: +0.91%
Puts: +6.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 11:10am) $29.97M
Calls: $6.41M (21%)
Puts: $23.56M (79%)
Prior (10/29) $7.41M
Calls: $3.08M (42%)
Puts: $4.33M (58%)
Current vs Prior +304.44%
Calls: +107.85%
Puts: +444.61%
Prior 7-Day Total $171.70M
Calls: $62.29M (36%)
Puts: $109.41M (64%)
Prior 7-Day Average $24.53M
Calls: $8.90M (36%)
Puts: $15.63M (64%)
Current vs Prior 7-Day Avg +22.18%
Calls: -27.96%
Puts: +50.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 11:10am) 0.74
Prior (10/29) 0.74
Current vs Prior +0.61%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +9.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/30 11:10am) 1,185,833
Calls: 892,191 (75%)
Puts: 293,642 (25%)
Prior (10/29) 1,149,742
Calls: 860,507 (75%)
Puts: 289,235 (25%)
Current vs Prior +3.14%
Prior 7-Day Total 7,920,912
Calls: 5,929,922 (75%)
Puts: 1,990,990 (25%)
Prior 7-Day Average 1,131,558
Calls: 847,131 (75%)
Puts: 284,427 (25%)
Current vs Prior 7-Day Avg +4.80%
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 2.62% | 3.29%2.62% | 6.09%9.87% | 13.87%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior +0.63% | -4.00%+0.63% | +8.59%+17.82% | +10.61%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +9.84% | -3.28%-8.82% | +11.37%+30.07% | +16.49%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod +0.63% | -4.00%+0.63% | +8.59%+17.82% | +10.61%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.48% | 8.75%
Calls: 9.21% | 4.17%
Puts: 9.76% | 13.33%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior -2.87% | -5.30%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg -23.86% | -1.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($23.56M) vs calls ($6.41M). Massive premium surge with dollar volume up 304% vs prior. Unusually high activity with volume up 149% vs prior - elevated interest. Call-heavy open interest (892,191 calls vs 293,642 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 NEUTRAL
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
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBEARISHBEARISH

📈 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 4.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 271.621.64$1.631.2%4190.4381
$36.00Nov 208.909.05$8.981.7%--0.9413
$43.00Nov 62.292.33$2.311.7%1300.7214
$37.00Nov 207.958.10$8.031.9%--0.9217
$37.00Nov 97.757.90$7.831.9%--0.9631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 308.258.35$8.301.2%421.00114
$52.50Oct 307.757.85$7.801.3%411.0012
$52.00Oct 307.257.35$7.301.4%551.00106
$45.00Nov 202.022.05$2.041.5%1.4K0.5014.4K
$51.50Oct 306.756.85$6.801.5%211.00286

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.48, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.100.11$0.119.1%10.4K0.30452
$46.50Nov 20.100.11$0.119.1%4650.1461
$47.00Nov 20.070.08$0.0812.5%6700.10339
$46.00Nov 20.170.18$0.185.6%7880.2063
$44.00Oct 300.720.79$0.769.2%1.8K0.8624
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.390.43$0.419.8%1.2K0.706.6K
$42.00Nov 20.070.08$0.0812.5%1930.0895
$44.00Nov 20.320.35$0.348.8%1610.32219
$44.50Nov 20.500.53$0.525.8%5230.45--
$45.00Nov 20.700.80$0.7513.3%4080.58972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 26.606.80$6.703.0%--1.0014
$39.00Nov 25.655.80$5.732.6%--1.0023
$40.00Nov 24.654.80$4.723.2%11.0027
$40.00Oct 304.654.75$4.702.1%80.9973
$36.00Nov 98.708.90$8.802.3%--0.9713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 302.272.35$2.313.5%2.2K1.003.6K
$47.50Oct 302.752.86$2.813.9%891.001.4K
$48.00Oct 303.253.35$3.303.0%2851.002.2K
$48.50Oct 303.753.85$3.802.6%601.00637
$49.00Oct 304.254.35$4.302.3%1281.002.6K

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 174.2K, top 16.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.100.11$0.119.1%10.4K0.30452
$46.00Nov 201.371.41$1.392.9%5.4K0.42113
$52.00Nov 200.200.22$0.219.5%5.2K0.107.7K
$50.00Nov 200.380.41$0.407.5%5.0K0.1612.0K
$49.00Nov 200.530.55$0.543.7%4.5K0.213.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 205.555.70$5.632.7%16.3K0.8424.4K
$48.00Nov 203.854.00$3.933.8%16.0K0.7322.2K
$44.00Oct 300.040.05$0.0520.0%8.6K0.142.8K
$46.50Oct 301.771.85$1.814.4%2.4K0.954.1K
$47.00Oct 302.272.35$2.313.5%2.2K1.003.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 16.5%, max 16.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 30Dec 1152.5%45.0%16.5%10.4K452
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 30Dec 1152.5%45.0%16.5%1.2K6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 0.67, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$48.00Dec 11$0.70$1.30$0.7046%1.86$46.70
$46.00$47.00Nov 27$0.34$0.66$0.3443%1.94$46.34
$45.00$46.00Dec 4$0.44$0.56$0.4451%1.27$45.44
$43.00$43.50Nov 6$0.32$0.18$0.3272%0.56$43.32
$49.50$50.00Dec 11$0.10$0.40$0.1027%4.00$49.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$50.50Dec 11$0.30$0.20$0.3078%0.67$50.70
$46.50$46.00Nov 13$0.27$0.23$0.2765%0.85$46.23
$47.50$47.00Dec 4$0.29$0.21$0.2964%0.72$47.21
$45.00$44.50Nov 2$0.23$0.27$0.2358%1.17$44.77
$43.00$42.00Nov 11$0.23$0.77$0.2331%3.35$42.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.39, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$50.00Nov 11$0.12$0.12$0.8885%0.14$49.12
$46.00$46.50Nov 9$0.18$0.18$0.3263%0.56$46.18
$45.00$45.50Nov 6$0.23$0.23$0.2752%0.85$45.23
$45.50$46.00Nov 2$0.12$0.12$0.3869%0.32$45.62
$46.50$47.00Nov 9$0.14$0.14$0.3669%0.39$46.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Nov 27$1.13$1.13$2.8758%0.39$42.87
$44.00$40.00Dec 11$1.26$1.26$2.7457%0.46$42.74
$44.00$40.00Dec 4$1.19$1.19$2.8157%0.42$42.81
$42.00$41.50Nov 13$0.12$0.12$0.3875%0.32$41.88
$44.00$43.50Nov 13$0.20$0.20$0.3059%0.67$43.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2547.7%50.3%
$45.50Nov 2Nov 4$0.3436.5%45.7%
$44.50Nov 2Nov 4$0.3835.9%45.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2247.7%50.3%
$45.50Nov 2Nov 4$0.3436.5%45.7%
$44.50Nov 2Nov 4$0.3635.9%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.16% of stock, avg 8.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Oct 30$0.11$0.41$0.52$44.48$45.521.16%
$44.00Oct 30$0.76$0.05$0.81$43.19$44.811.81%
$45.00Nov 2$0.46$0.75$1.21$43.79$46.212.71%
$44.50Nov 2$0.72$0.52$1.24$43.26$45.742.77%
$46.00Oct 30$0.03$1.32$1.35$44.65$47.353.02%
$44.00Nov 2$1.04$0.34$1.38$42.62$45.383.09%
$45.50Nov 2$0.30$1.08$1.38$44.12$46.883.09%
$46.00Nov 2$0.18$1.46$1.64$44.36$47.643.67%
$43.00Oct 30$1.71$0.02$1.73$41.27$44.733.87%
$46.50Oct 30$0.02$1.81$1.83$44.67$48.334.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 217 found (cheapest 0.18% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$44.00Oct 30$0.03$0.05$0.08$43.92$46.08
$47.00$42.00Nov 2$0.08$0.08$0.16$41.84$47.16
$45.00$44.00Oct 30$0.11$0.05$0.16$43.84$45.16
$46.50$42.00Nov 2$0.11$0.08$0.19$41.81$46.69
$47.00$43.00Nov 2$0.08$0.15$0.23$42.77$47.23
$46.50$43.00Nov 2$0.11$0.15$0.26$42.74$46.76
$46.00$42.00Nov 2$0.18$0.08$0.26$41.74$46.26
$46.00$43.00Nov 2$0.18$0.15$0.33$42.67$46.33
$45.50$42.00Nov 2$0.30$0.08$0.38$41.62$45.88
$47.00$42.00Nov 4$0.25$0.24$0.49$41.51$47.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4246/47Nov 13$0.28$0.2240%1.27$41.72$46.78
42/4248/48Nov 13$0.23$0.2749%0.85$41.77$47.73
43/4446/47Nov 9$0.30$0.2035%1.50$43.20$46.80
42/4247/48Nov 13$0.25$0.2545%1.00$41.75$47.25
42/4346/47Nov 13$0.31$0.1933%1.63$42.69$46.81
42/4348/48Nov 13$0.26$0.2441%1.08$42.74$47.76
42/4347/48Nov 13$0.28$0.2237%1.27$42.72$47.28
42/4346/47Nov 6$0.25$0.2542%1.00$42.75$46.75
42/4246/47Nov 9$0.24$0.2644%0.92$42.26$46.74
43/4446/47Nov 6$0.27$0.2337%1.17$43.23$46.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.30$0.7066%2.33
$44.00$45.00$46.00Oct 30$0.57$0.4380%0.75
$44.00$45.00$46.00Nov 20$0.06$0.9416%15.67
$42.00$43.00$44.00Nov 2$0.11$0.8924%8.09
$44.00$44.50$45.00Nov 2$0.06$0.4425%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.33$0.6767%2.03
$44.00$45.00$46.00Oct 30$0.55$0.4579%0.82
$45.00$46.00$47.00Nov 9$0.09$0.9123%10.11
$45.00$46.00$47.00Nov 27$0.05$0.9514%19.00
$44.00$44.50$45.00Nov 2$0.05$0.4525%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. 141 found (best net $-0.08, 131 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.08$3.92
$40.00$44.001:2Dec 11-$0.41$3.59
$43.00$44.001:2Nov 2-$0.22$0.78
$47.00$48.001:2Nov 9-$0.10$0.90
$45.50$46.001:2Nov 2-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$42.001:2Nov 4-$0.08$0.92
$39.00$37.001:2Nov 11-$0.03$1.97
$42.00$41.001:2Nov 4-$0.06$0.94
$43.00$40.001:2Oct 30$0.00$3.00
$44.50$44.001:2Nov 2-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.17%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.50Dec 11$2.310.481.8%5.17%6.98%1--
$46.00Dec 11$2.090.462.9%4.68%7.61%11
$45.00Dec 11$2.530.510.7%5.66%6.35%49--
$48.00Dec 11$1.400.357.4%3.13%10.54%51
$48.50Dec 11$1.260.328.5%2.82%11.34%23
$45.00Dec 4$2.300.510.7%5.15%5.84%1119
$46.00Dec 4$1.870.452.9%4.18%7.12%7516
$46.50Dec 4$1.690.414.0%3.78%7.83%758
$49.00Dec 11$1.130.309.6%2.53%12.17%936
$47.00Dec 4$1.490.385.2%3.33%8.50%3912

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 107,758
Total Puts 80,207
Put/Call Ratio 0.74
Net Difference 27,551

Prior's Put/Call Breakdown

Total Calls 43,394
Total Puts 32,105
Put/Call Ratio 0.74
Net Difference 11,289

Prior 7-Day Put/Call Summary

Total Calls 747,483
Total Puts 527,010
Average Put/Call Ratio 0.68
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