Tour v531
SLV
iShares Silver Trust
$44.46 -5.98%
◀ 10/30 11:55 ▶

Option Volume

Detail
ℹ
Current (10/30 11:55am) 228,786
Calls: 139,437 (61%)
Puts: 89,349 (39%)
Prior (10/29) 86,294
Calls: 51,078 (59%)
Puts: 35,216 (41%)
Current vs Prior +165.12%
Calls: +172.99% (Calls)
Puts: +153.72% (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 +25.66%
Calls: +30.58%
Puts: +18.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 11:55am) $34.71M
Calls: $7.66M (22%)
Puts: $27.06M (78%)
Prior (10/29) $8.62M
Calls: $3.99M (46%)
Puts: $4.63M (54%)
Current vs Prior +302.67%
Calls: +91.88%
Puts: +484.29%
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 +41.51%
Calls: -13.98%
Puts: +73.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 11:55am) 0.64
Prior (10/29) 0.69
Current vs Prior -7.06%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -5.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 11:55am) 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 2.43% | 3.46%2.43% | 6.19%10.03% | 14.06%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -6.63% | +1.09%-6.63% | +10.36%+19.77% | +12.08%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +1.92% | +1.85%-15.40% | +13.18%+32.23% | +18.04%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -6.63% | +1.09%-6.63% | +10.36%+19.77% | +12.08%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.17% | 6.68%
Calls: 8.00% | 5.56%
Puts: 10.34% | 7.81%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior -6.05% | -27.71%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg -26.35% | -24.84%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($27.06M) vs calls ($7.66M). Massive premium surge with dollar volume up 303% vs prior. Unusually high activity with volume up 165% vs prior - elevated interest. Bullish P/C ratio of 0.64.

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 BULLISH
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
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
10:30BEARISHBULLISHBULLISH
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 360 of results (avg 4.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.780.79$0.791.3%1830.38--
$49.00Nov 270.700.71$0.711.4%720.23467
$44.50Nov 91.341.36$1.351.5%250.51--
$50.00Nov 270.520.53$0.531.9%6000.181.3K
$49.00Nov 200.510.52$0.521.9%4.8K0.203.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 202.192.20$2.200.5%2.1K0.5214.4K
$53.00Oct 308.508.60$8.551.2%480.99114
$40.00Nov 270.720.73$0.731.4%3370.20842
$51.50Oct 307.007.10$7.051.4%1110.99286
$40.00Nov 200.590.60$0.601.7%1.4K0.1810.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.480.52$0.508.0%2.5K0.8124
$47.00Nov 20.050.06$0.0616.7%7670.07339
$46.00Nov 20.130.14$0.147.1%9520.1763
$45.50Nov 20.220.24$0.238.7%1.3K0.2653
$45.00Nov 20.370.39$0.385.3%3.9K0.3744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.050.06$0.0616.7%9.5K0.192.8K
$45.00Oct 300.550.61$0.5810.3%1.5K0.866.6K
$43.00Nov 20.180.21$0.2015.0%2.2K0.20227
$44.00Nov 20.410.44$0.437.0%5530.38219
$44.50Nov 20.610.66$0.647.8%6300.51--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 304.404.55$4.473.4%81.0073
$38.00Nov 26.356.60$6.483.9%--0.9914
$39.00Nov 25.405.60$5.503.6%--0.9823
$40.00Nov 24.404.60$4.504.4%20.9727
$36.00Nov 98.458.65$8.552.3%--0.9713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 24.004.15$4.083.7%361.00244
$49.00Nov 24.454.65$4.554.4%231.00404
$49.50Nov 24.955.15$5.054.0%121.0050
$50.00Nov 25.455.65$5.553.6%271.00168
$50.50Nov 25.956.15$6.053.3%491.00262

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 206.5K, top 16.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.030.04$0.0425.0%14.0K0.14452
$50.00Nov 60.070.08$0.0812.5%6.4K0.065.9K
$46.00Nov 201.301.34$1.323.0%5.5K0.40113
$50.00Nov 200.360.37$0.372.7%5.3K0.1512.0K
$52.00Nov 200.190.20$0.205.0%5.2K0.097.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.104.20$4.152.4%16.6K0.7422.2K
$50.00Nov 205.805.95$5.882.6%16.3K0.8524.4K
$44.00Oct 300.050.06$0.0616.7%9.5K0.192.8K
$46.50Oct 302.002.09$2.054.4%2.5K0.984.1K
$47.00Oct 302.492.60$2.554.3%2.3K0.993.6K

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 21.8%, max 21.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1152.2%42.9%21.8%2.5K24
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1152.2%42.9%21.8%9.5K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 0.52, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.63$1.37$2.6377%0.52$42.63
$46.00$48.00Dec 11$0.68$1.32$0.6844%1.94$46.68
$45.00$46.00Dec 4$0.41$0.59$0.4149%1.44$45.41
$48.50$49.00Dec 11$0.11$0.39$0.1131%3.55$48.61
$44.00$45.00Nov 27$0.49$0.51$0.4956%1.04$44.49
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$51.50Nov 13$0.33$0.17$0.3394%0.52$51.67
$48.50$47.50Dec 11$0.57$0.43$0.5769%0.75$47.93
$51.00$50.50Dec 11$0.30$0.20$0.3079%0.67$50.70
$47.00$46.50Dec 11$0.25$0.25$0.2562%1.00$46.75
$48.00$47.50Nov 20$0.32$0.18$0.3274%0.56$47.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.50, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.50$45.00Nov 9$0.26$0.26$0.2449%1.08$44.76
$44.50$45.00Nov 2$0.23$0.23$0.2750%0.85$44.73
$44.50$45.00Nov 4$0.25$0.25$0.2549%1.00$44.75
$45.50$46.00Nov 13$0.21$0.21$0.2958%0.72$45.71
$46.00$46.50Nov 9$0.16$0.16$0.3466%0.47$46.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.34$1.34$2.6656%0.50$42.66
$44.00$40.00Dec 4$1.29$1.29$2.7156%0.48$42.71
$44.00$40.00Nov 27$1.18$1.18$2.8256%0.42$42.82
$41.50$41.00Nov 11$0.11$0.11$0.3978%0.28$41.39
$43.00$42.00Nov 4$0.21$0.21$0.7972%0.27$42.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.24)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2449.2%51.2%
$44.50Nov 2Nov 4$0.3938.0%48.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2349.1%51.2%
$44.50Nov 2Nov 4$0.3838.0%48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.26% of stock, avg 7.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Oct 30$0.50$0.06$0.56$43.44$44.561.26%
$45.00Oct 30$0.04$0.58$0.62$44.38$45.621.39%
$44.50Nov 2$0.61$0.64$1.25$43.25$45.752.81%
$45.00Nov 2$0.38$0.92$1.30$43.70$46.302.92%
$44.00Nov 2$0.90$0.43$1.33$42.67$45.332.99%
$45.50Nov 2$0.23$1.25$1.48$44.02$46.983.33%
$43.00Oct 30$1.48$0.02$1.50$41.50$44.503.37%
$46.00Oct 30$0.02$1.55$1.57$44.43$47.573.53%
$46.00Nov 2$0.14$1.67$1.81$44.19$47.814.07%
$43.00Nov 2$1.65$0.20$1.85$41.15$44.854.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 196 found (cheapest 0.22% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$44.00Oct 30$0.04$0.06$0.10$43.90$45.10
$46.50$42.00Nov 2$0.08$0.09$0.17$41.83$46.67
$46.00$42.00Nov 2$0.14$0.09$0.23$41.77$46.23
$46.50$43.00Nov 2$0.08$0.20$0.28$42.72$46.78
$46.00$43.00Nov 2$0.14$0.20$0.34$42.66$46.34
$45.50$42.00Nov 2$0.23$0.09$0.32$41.68$45.82
$45.50$43.00Nov 2$0.23$0.20$0.43$42.57$45.93
$47.00$42.00Nov 4$0.21$0.28$0.49$41.51$47.49
$46.50$42.00Nov 4$0.29$0.28$0.57$41.43$47.07
$45.00$42.00Nov 2$0.38$0.09$0.47$41.53$45.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 0.85, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4247/48Nov 11$0.23$0.2751%0.85$41.27$47.23
41/4246/47Nov 11$0.24$0.2647%0.92$41.26$46.74
42/4347/48Nov 13$0.29$0.2137%1.38$42.71$47.29
42/4247/48Nov 13$0.25$0.2545%1.00$41.75$47.25
42/4346/47Nov 13$0.31$0.1932%1.63$42.69$46.81
42/4246/47Nov 13$0.27$0.2340%1.17$41.73$46.77
42/4346/46Nov 9$0.30$0.2034%1.50$42.70$46.30
42/4246/47Nov 6$0.23$0.2747%0.85$42.27$46.73
42/4246/46Nov 9$0.27$0.2339%1.17$42.23$46.27
42/4247/48Nov 13$0.26$0.2441%1.08$42.24$47.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 1.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.44$0.5677%1.27
$43.00$44.00$45.00Oct 30$0.52$0.4881%0.92
$41.00$42.00$43.00Nov 4$0.06$0.9417%15.67
$44.00$45.00$46.00Nov 27$0.05$0.9514%19.00
$42.00$43.00$44.00Nov 2$0.14$0.8628%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.48$0.5282%1.08
$44.00$45.00$46.00Oct 30$0.45$0.5577%1.22
$42.00$43.00$44.00Nov 2$0.12$0.8828%7.33
$45.00$46.00$47.00Nov 9$0.10$0.9021%9.00
$44.50$45.00$45.50Nov 2$0.05$0.4524%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. 133 found (best net $-0.04, 124 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.04$3.96
$40.00$44.001:2Dec 11-$0.39$3.61
$43.00$44.001:2Nov 2-$0.15$0.85
$42.00$43.001:2Nov 2-$0.76$0.24
$45.00$45.501:2Nov 2-$0.08$0.42
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
$43.00$40.001:2Oct 30$0.00$3.00
$41.00$40.001:2Nov 4-$0.06$0.94
$39.00$38.001:2Nov 2$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 6.03%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.50Dec 11$2.680.520.1%6.03%6.12%2--
$45.00Dec 11$2.430.501.2%5.47%6.68%75--
$45.50Dec 11$2.210.472.3%4.97%7.31%1--
$46.00Dec 11$2.000.443.5%4.50%7.96%21
$46.00Dec 4$1.820.433.5%4.09%7.56%7616
$48.00Dec 11$1.310.338.0%2.95%10.91%51
$45.00Dec 4$2.210.491.2%4.97%6.19%2619
$46.50Dec 4$1.630.404.6%3.67%8.25%798
$48.50Dec 11$1.180.319.1%2.65%11.74%23
$47.00Dec 4$1.460.375.7%3.28%9.00%7012

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 139,437
Total Puts 89,349
Put/Call Ratio 0.64
Net Difference 50,088

Prior's Put/Call Breakdown

Total Calls 51,078
Total Puts 35,216
Put/Call Ratio 0.69
Net Difference 15,862

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