Tour v531
SLV
iShares Silver Trust
$44.48 -5.92%
◀ 10/30 11:30 ▶

Option Volume

Detail
ℹ
Current (10/30 11:30am) 204,305
Calls: 119,566 (59%)
Puts: 84,739 (41%)
Prior (10/29) 80,513
Calls: 46,899 (58%)
Puts: 33,614 (42%)
Current vs Prior +153.75%
Calls: +154.94% (Calls)
Puts: +152.09% (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 +12.21%
Calls: +11.97%
Puts: +12.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 11:30am) $32.46M
Calls: $6.91M (21%)
Puts: $25.55M (79%)
Prior (10/29) $7.94M
Calls: $3.46M (44%)
Puts: $4.48M (56%)
Current vs Prior +308.98%
Calls: +99.84%
Puts: +470.41%
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 +32.35%
Calls: -22.35%
Puts: +63.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 11:30am) 0.71
Prior (10/29) 0.72
Current vs Prior -1.12%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +4.19%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/30 11:30am) 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 2.47% | 3.44%2.47% | 6.21%9.96% | 13.98%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -4.94% | +0.39%-4.94% | +10.71%+18.91% | +11.49%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +3.76% | +1.15%-13.87% | +13.54%+31.28% | +17.42%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -4.94% | +0.39%-4.94% | +10.71%+18.91% | +11.49%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.62% | 7.39%
Calls: 10.71% | 6.45%
Puts: 18.52% | 8.33%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +49.80% | -20.02%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg +17.42% | -16.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($25.55M) vs calls ($6.91M). Massive premium surge with dollar volume up 309% vs prior. Unusually high activity with volume up 154% 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
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
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 338 of results (avg 5.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 200.700.71$0.711.4%1.0K0.26670
$50.00Dec 40.700.71$0.711.4%4910.22532
$49.50Nov 270.600.61$0.611.6%210.21300
$48.50Nov 200.590.60$0.601.7%600.23328
$50.00Nov 270.520.53$0.531.9%5580.191.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 205.705.80$5.751.7%16.3K0.8524.4K
$53.00Oct 308.408.55$8.481.8%431.00114
$53.00Nov 28.408.55$8.481.8%--1.0018
$50.00Nov 65.505.60$5.551.8%1320.932.6K
$52.50Oct 307.908.05$7.981.9%431.0012

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.050.06$0.0616.7%11.4K0.19452
$44.00Oct 300.530.59$0.5610.7%2.1K0.8224
$47.00Nov 20.050.06$0.0616.7%7360.08339
$46.00Nov 20.140.15$0.156.7%8820.1863
$45.50Nov 20.230.25$0.248.3%1.1K0.2753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.490.59$0.5418.5%1.4K0.826.6K
$43.00Nov 20.160.18$0.1711.8%2.1K0.18227
$44.00Nov 20.370.41$0.3910.3%3570.36219
$44.50Nov 20.570.62$0.608.3%6050.49--
$45.00Nov 20.870.90$0.893.4%5180.62972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 26.406.65$6.533.8%--0.9914
$40.00Oct 304.404.60$4.504.4%80.9973
$39.00Nov 25.405.65$5.534.5%--0.9923
$40.00Nov 24.404.65$4.535.5%10.9727
$36.00Nov 98.458.70$8.572.9%--0.9713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 301.932.13$2.039.9%2.5K1.004.1K
$47.00Oct 302.432.63$2.537.9%2.3K1.003.6K
$47.50Oct 302.923.10$3.016.0%921.001.4K
$48.00Oct 303.403.60$3.505.7%3021.002.2K
$48.50Oct 303.904.10$4.005.0%621.00637

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 185.5K, top 16.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.050.06$0.0616.7%11.4K0.19452
$46.00Nov 201.301.34$1.323.0%5.4K0.41113
$52.00Nov 200.190.20$0.205.0%5.2K0.097.7K
$50.00Nov 200.350.37$0.365.6%5.0K0.1512.0K
$50.00Nov 60.080.09$0.0911.1%5.0K0.065.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.004.15$4.083.7%16.6K0.7422.2K
$50.00Nov 205.705.80$5.751.7%16.3K0.8524.4K
$44.00Oct 300.050.07$0.0633.3%9.2K0.182.8K
$46.50Oct 301.932.13$2.039.9%2.5K1.004.1K
$47.00Oct 302.432.63$2.537.9%2.3K1.003.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 21.4%, max 29.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1155.3%42.8%29.4%2.1K24
$45.00Oct 30Dec 1151.5%45.5%13.3%11.5K452
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1155.3%42.8%29.4%9.2K2.8K
$45.00Oct 30Dec 1151.5%45.5%13.3%1.4K6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 0.67, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.50$45.00Dec 11$0.17$0.33$0.1753%1.94$44.67
$46.00$48.00Dec 11$0.69$1.31$0.6945%1.90$46.69
$45.00$46.00Nov 27$0.40$0.60$0.4049%1.50$45.40
$44.00$45.00Dec 4$0.49$0.51$0.4956%1.04$44.49
$48.00$48.50Dec 11$0.12$0.38$0.1234%3.17$48.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$50.50Dec 11$0.30$0.20$0.3079%0.67$50.70
$48.50$47.50Dec 11$0.59$0.41$0.5969%0.69$47.91
$46.00$45.50Dec 11$0.20$0.30$0.2055%1.50$45.80
$46.00$45.00Nov 9$0.57$0.43$0.5766%0.75$45.43
$46.50$46.00Nov 13$0.29$0.21$0.2967%0.72$46.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.49, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$46.00Nov 6$0.19$0.19$0.3161%0.61$45.69
$46.50$47.00Nov 9$0.14$0.14$0.3671%0.39$46.64
$44.50$45.00Nov 4$0.25$0.25$0.2548%1.00$44.75
$45.50$46.00Nov 13$0.21$0.21$0.2957%0.72$45.71
$44.50$45.00Nov 13$0.26$0.26$0.2448%1.08$44.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.31$1.31$2.6956%0.49$42.69
$44.00$40.00Dec 4$1.25$1.25$2.7556%0.45$42.75
$44.00$40.00Nov 27$1.17$1.17$2.8356%0.41$42.83
$43.00$42.00Nov 20$0.32$0.32$0.6864%0.47$42.68
$44.00$43.50Nov 13$0.21$0.21$0.2957%0.72$43.79

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$0.2248.2%50.6%
$44.50Nov 2Nov 4$0.4036.0%46.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2248.3%50.6%
$44.50Nov 2Nov 4$0.3935.8%46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 1.35% of stock, avg 7.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Oct 30$0.06$0.54$0.60$44.40$45.601.35%
$44.00Oct 30$0.56$0.06$0.62$43.38$44.621.39%
$44.50Nov 2$0.62$0.60$1.22$43.28$45.722.74%
$45.00Nov 2$0.39$0.89$1.28$43.72$46.282.88%
$44.00Nov 2$0.93$0.39$1.32$42.68$45.322.97%
$45.50Nov 2$0.24$1.21$1.45$44.05$46.953.26%
$43.00Oct 30$1.49$0.02$1.51$41.49$44.513.39%
$46.00Oct 30$0.02$1.49$1.51$44.49$47.513.39%
$46.00Nov 2$0.15$1.61$1.76$44.24$47.763.96%
$43.00Nov 2$1.71$0.17$1.88$41.12$44.884.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 206 found (cheapest 0.27% of stock, avg 4.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$44.00Oct 30$0.06$0.06$0.12$43.88$45.12
$47.00$42.00Nov 2$0.06$0.08$0.14$41.86$47.14
$46.50$42.00Nov 2$0.09$0.08$0.17$41.83$46.67
$46.00$42.00Nov 2$0.15$0.08$0.23$41.77$46.23
$47.00$43.00Nov 2$0.06$0.17$0.23$42.77$47.23
$46.50$43.00Nov 2$0.09$0.17$0.26$42.74$46.76
$46.00$43.00Nov 2$0.15$0.17$0.32$42.68$46.32
$45.50$42.00Nov 2$0.24$0.08$0.32$41.68$45.82
$45.50$43.00Nov 2$0.24$0.17$0.41$42.59$45.91
$47.00$42.00Nov 4$0.22$0.26$0.48$41.52$47.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.00, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4247/48Nov 13$0.25$0.2545%1.00$41.75$47.25
42/4246/47Nov 13$0.27$0.2341%1.17$41.73$46.77
42/4246/47Nov 9$0.25$0.2544%1.00$42.25$46.75
42/4248/48Nov 13$0.22$0.2849%0.79$41.78$47.72
42/4346/47Nov 9$0.26$0.2440%1.08$42.74$46.76
42/4247/48Nov 13$0.25$0.2541%1.00$42.25$47.25
42/4246/46Nov 9$0.26$0.2439%1.08$42.24$46.26
42/4246/47Nov 13$0.27$0.2337%1.17$42.23$46.77
42/4347/48Nov 13$0.27$0.2337%1.17$42.73$47.27
42/4346/47Nov 13$0.29$0.2133%1.38$42.71$46.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.43$0.5777%1.33
$44.00$45.00$46.00Oct 30$0.46$0.5478%1.17
$42.00$43.00$44.00Nov 2$0.13$0.8727%6.69
$44.00$45.00$46.00Dec 4$0.05$0.9513%19.00
$45.00$46.00$47.00Nov 27$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.44$0.5678%1.27
$44.00$45.00$46.00Oct 30$0.47$0.5379%1.13
$42.00$43.00$44.00Nov 2$0.13$0.8727%6.69
$42.00$43.00$44.00Nov 20$0.06$0.9415%15.67
$44.00$45.00$46.00Dec 4$0.05$0.9513%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-0.01, 124 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.01$3.99
$40.00$44.001:2Dec 11-$0.25$3.75
$43.00$44.001:2Nov 2-$0.15$0.85
$42.00$43.001:2Nov 2-$0.80$0.20
$47.00$48.001:2Nov 9-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$42.001:2Nov 4-$0.07$0.93
$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-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.49%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 11$2.440.501.2%5.49%6.65%75--
$45.50Dec 11$2.220.472.3%4.99%7.28%1--
$46.00Dec 11$2.010.453.4%4.52%7.94%11
$48.00Dec 11$1.330.347.9%2.99%10.90%51
$44.50Dec 11$2.500.530.0%5.62%5.67%2--
$45.00Dec 4$2.230.501.2%5.01%6.18%1619
$46.00Dec 4$1.800.433.4%4.05%7.46%7616
$48.50Dec 11$1.210.319.0%2.72%11.76%23
$46.50Dec 4$1.610.404.5%3.62%8.16%768
$49.00Dec 11$1.090.2910.2%2.45%12.61%936

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 119,566
Total Puts 84,739
Put/Call Ratio 0.71
Net Difference 34,827

Prior's Put/Call Breakdown

Total Calls 46,899
Total Puts 33,614
Put/Call Ratio 0.72
Net Difference 13,285

Prior 7-Day Put/Call Summary

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

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