Tour v531
SLV
iShares Silver Trust
$44.60 -5.68%
◀ 10/30 11:15 ▶

Option Volume

Detail
ℹ
Current (10/30 11:15am) 192,744
Calls: 111,253 (58%)
Puts: 81,491 (42%)
Prior (10/29) 77,207
Calls: 44,613 (58%)
Puts: 32,594 (42%)
Current vs Prior +149.65%
Calls: +149.37% (Calls)
Puts: +150.02% (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 +5.86%
Calls: +4.19%
Puts: +8.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 11:15am) $30.76M
Calls: $6.51M (21%)
Puts: $24.25M (79%)
Prior (10/29) $7.54M
Calls: $3.22M (43%)
Puts: $4.32M (57%)
Current vs Prior +307.71%
Calls: +101.97%
Puts: +461.16%
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 +25.41%
Calls: -26.84%
Puts: +55.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 11:15am) 0.73
Prior (10/29) 0.73
Current vs Prior +0.26%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +7.69%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/30 11:15am) 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 2.56% | 3.34%2.56% | 6.08%9.93% | 13.92%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -1.75% | -2.50%-1.75% | +8.41%+18.59% | +11.01%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +7.24% | -1.76%-10.98% | +11.19%+30.92% | +16.91%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -1.75% | -2.50%-1.75% | +8.41%+18.59% | +11.01%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.27% | 11.19%
Calls: 12.12% | 8.96%
Puts: 10.42% | 13.41%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +15.47% | +21.10%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg -9.49% | +25.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($24.25M) vs calls ($6.51M). Massive premium surge with dollar volume up 308% vs prior. Unusually high activity with volume up 150% 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
11:15BEARISHBULLISHBULLISH
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 351 of results (avg 4.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.650.66$0.661.5%8490.34179
$36.00Nov 208.808.95$8.881.7%--0.9413
$40.00Dec 45.555.65$5.601.8%40.792
$46.00Nov 271.581.61$1.601.9%4210.4281
$37.00Nov 207.858.00$7.931.9%--0.9217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 305.405.45$5.430.9%1901.003.3K
$50.00Dec 45.906.00$5.951.7%60.7753
$53.50Oct 308.808.95$8.881.7%191.009
$53.00Oct 308.308.45$8.381.8%431.00114
$49.50Nov 275.355.45$5.401.9%1340.78396

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.48, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.070.08$0.0812.5%10.8K0.23452
$44.00Oct 300.620.70$0.6612.1%1.9K0.8524
$46.50Nov 20.090.10$0.1010.0%5060.1261
$47.00Nov 20.060.07$0.0714.3%6780.09339
$46.00Nov 20.150.17$0.1612.5%8290.1963
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.450.50$0.4810.4%1.2K0.776.6K
$43.00Nov 20.160.17$0.175.9%2.1K0.17227
$44.00Nov 20.350.38$0.378.1%2060.34219
$44.50Nov 20.540.58$0.567.1%5410.47--
$45.00Nov 20.760.87$0.8213.4%4080.60972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 26.556.70$6.632.3%--0.9914
$40.00Oct 304.554.70$4.633.2%80.9973
$39.00Nov 25.555.70$5.632.7%--0.9823
$40.00Nov 24.554.75$4.654.3%10.9727
$36.00Nov 98.608.80$8.702.3%--0.9713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 302.352.47$2.415.0%2.2K1.003.6K
$47.50Oct 302.842.94$2.893.5%891.001.4K
$48.00Oct 303.303.45$3.384.4%2851.002.2K
$48.50Oct 303.853.95$3.902.6%621.00637
$49.00Oct 304.354.45$4.402.3%1301.002.6K

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 178.6K, top 16.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.070.08$0.0812.5%10.8K0.23452
$46.00Nov 201.331.36$1.352.2%5.4K0.41113
$52.00Nov 200.200.22$0.219.5%5.2K0.097.7K
$50.00Nov 200.360.40$0.3810.5%5.0K0.1612.0K
$50.00Nov 60.080.09$0.0911.1%4.7K0.065.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 205.605.75$5.682.6%16.3K0.8424.4K
$48.00Nov 203.954.10$4.033.7%16.0K0.7322.2K
$44.00Oct 300.040.05$0.0520.0%8.9K0.152.8K
$46.50Oct 301.851.97$1.916.3%2.5K0.964.1K
$47.00Oct 302.352.47$2.415.0%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 13.8%, max 13.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 30Dec 1151.5%45.2%13.8%10.9K452
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 30Dec 1151.5%45.2%13.8%1.2K6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 0.50, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.67$1.33$2.6778%0.50$42.67
$46.00$48.00Dec 11$0.68$1.32$0.6845%1.94$46.68
$47.00$48.00Nov 27$0.28$0.72$0.2836%2.57$47.28
$48.00$48.50Dec 4$0.12$0.38$0.1232%3.17$48.12
$47.00$47.50Dec 4$0.15$0.35$0.1538%2.33$47.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$50.50Dec 11$0.30$0.20$0.3078%0.67$50.70
$47.00$46.00Nov 27$0.58$0.42$0.5864%0.72$46.42
$44.00$43.50Nov 11$0.17$0.33$0.1742%1.94$43.83
$43.50$43.00Nov 13$0.15$0.35$0.1538%2.33$43.35
$45.50$45.00Nov 13$0.25$0.25$0.2557%1.00$45.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.47, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Nov 9$0.14$0.14$0.3670%0.39$46.64
$49.00$50.00Nov 11$0.11$0.11$0.8986%0.12$49.11
$47.50$48.00Dec 4$0.17$0.17$0.3365%0.52$47.67
$45.50$46.00Nov 2$0.11$0.11$0.3971%0.28$45.61
$45.50$46.00Nov 9$0.19$0.19$0.3159%0.61$45.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.28$1.28$2.7257%0.47$42.72
$44.00$40.00Dec 4$1.22$1.22$2.7857%0.44$42.78
$44.00$40.00Nov 27$1.15$1.15$2.8557%0.40$42.85
$43.00$42.50Nov 13$0.16$0.16$0.3467%0.47$42.84
$43.00$42.00Nov 20$0.31$0.31$0.6965%0.45$42.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.22)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2348.2%50.5%
$44.50Nov 2Nov 4$0.4036.2%46.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2248.2%50.5%
$44.50Nov 2Nov 4$0.3836.2%46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.26% of stock, avg 8.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Oct 30$0.08$0.48$0.56$44.44$45.561.26%
$44.00Oct 30$0.66$0.05$0.71$43.29$44.711.59%
$44.50Nov 2$0.67$0.56$1.23$43.27$45.732.76%
$45.00Nov 2$0.43$0.82$1.25$43.75$46.252.80%
$44.00Nov 2$0.98$0.37$1.35$42.65$45.353.03%
$46.00Oct 30$0.02$1.40$1.42$44.58$47.423.18%
$45.50Nov 2$0.27$1.15$1.42$44.08$46.923.18%
$43.00Oct 30$1.61$0.02$1.63$41.37$44.633.65%
$46.00Nov 2$0.16$1.54$1.70$44.30$47.703.81%
$46.50Oct 30$0.02$1.91$1.93$44.57$48.434.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 211 found (cheapest 0.29% of stock, avg 4.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$44.00Oct 30$0.08$0.05$0.13$43.87$45.13
$47.00$42.00Nov 2$0.07$0.08$0.15$41.85$47.15
$46.50$42.00Nov 2$0.10$0.08$0.18$41.82$46.68
$47.00$43.00Nov 2$0.07$0.17$0.24$42.76$47.24
$46.00$42.00Nov 2$0.16$0.08$0.24$41.76$46.24
$46.50$43.00Nov 2$0.10$0.17$0.27$42.73$46.77
$46.00$43.00Nov 2$0.16$0.17$0.33$42.67$46.33
$45.50$42.00Nov 2$0.27$0.08$0.35$41.65$45.85
$45.50$43.00Nov 2$0.27$0.17$0.44$42.56$45.94
$47.00$42.00Nov 4$0.24$0.25$0.49$41.51$47.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4346/47Nov 9$0.28$0.2240%1.27$42.72$46.78
42/4347/48Nov 13$0.29$0.2137%1.38$42.71$47.29
42/4348/48Nov 13$0.27$0.2341%1.17$42.73$47.77
42/4346/47Nov 13$0.31$0.1933%1.63$42.69$46.81
42/4247/48Nov 13$0.24$0.2645%0.92$41.76$47.24
42/4248/48Nov 13$0.22$0.2849%0.79$41.78$47.72
42/4246/47Nov 13$0.26$0.2440%1.08$41.74$46.76
43/4446/46Nov 6$0.30$0.2031%1.50$43.20$46.30
42/4247/48Nov 13$0.25$0.2541%1.00$42.25$47.25
42/4248/48Nov 13$0.23$0.2745%0.85$42.27$47.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 1.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.37$0.6373%1.70
$44.00$45.00$46.00Oct 30$0.52$0.4881%0.92
$42.00$43.00$44.00Nov 2$0.11$0.8926%8.09
$43.00$44.00$45.00Nov 20$0.06$0.9416%15.67
$41.00$42.00$43.00Nov 4$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.40$0.6073%1.50
$44.00$45.00$46.00Oct 30$0.49$0.5180%1.04
$42.00$43.00$44.00Nov 2$0.11$0.8926%8.09
$41.00$42.00$43.00Nov 4$0.07$0.9316%13.29
$42.00$43.00$44.00Nov 20$0.07$0.9315%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.06, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.06$3.94
$40.00$44.001:2Dec 11-$0.41$3.59
$43.00$44.001:2Nov 2-$0.18$0.82
$47.00$48.001:2Nov 9-$0.11$0.89
$45.00$45.501:2Nov 2-$0.11$0.39
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
$43.00$40.001:2Oct 30$0.00$3.00
$41.00$40.001:2Nov 4-$0.05$0.95
$44.50$44.001:2Nov 2-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.58%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 11$2.490.510.9%5.58%6.48%75--
$45.50Dec 11$2.250.482.0%5.04%7.06%1--
$46.00Dec 11$2.040.453.1%4.57%7.71%11
$48.00Dec 11$1.370.347.6%3.07%10.70%51
$48.50Dec 11$1.230.328.7%2.76%11.50%23
$45.00Dec 4$2.260.500.9%5.07%5.96%1619
$46.00Dec 4$1.830.443.1%4.10%7.24%7516
$46.50Dec 4$1.640.414.3%3.68%7.94%758
$49.00Dec 11$1.110.299.9%2.49%12.35%936
$47.00Dec 4$1.450.385.4%3.25%8.63%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 111,253
Total Puts 81,491
Put/Call Ratio 0.73
Net Difference 29,762

Prior's Put/Call Breakdown

Total Calls 44,613
Total Puts 32,594
Put/Call Ratio 0.73
Net Difference 12,019

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