Tour v531
SLV
iShares Silver Trust
$44.59 -5.69%
(10/30 10:00) ◀
|
Friday, October 30, 2026 (10:05am)
January 2026
|
▶ (10/30 10:10)
◀ 10/30 10:05 ▶

Option Volume

Detail
ℹ
Current (10/30 10:05am) 89,916
Calls: 53,374 (59%)
Puts: 36,542 (41%)
Prior (10/29) 48,572
Calls: 26,824 (55%)
Puts: 21,748 (45%)
Current vs Prior +85.12%
Calls: +98.98% (Calls)
Puts: +68.02% (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 -50.61%
Calls: -50.02%
Puts: -51.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 10:05am) $11.82M
Calls: $1.93M (16%)
Puts: $9.90M (84%)
Prior (10/29) $4.82M
Calls: $1.84M (38%)
Puts: $2.98M (62%)
Current vs Prior +145.33%
Calls: +4.75%
Puts: +232.07%
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 -51.81%
Calls: -78.36%
Puts: -36.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 10:05am) 0.68
Prior (10/29) 0.81
Current vs Prior -15.56%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +0.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 10:05am) 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 2.67% | 3.50%2.67% | 6.17%10.00% | 14.02%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior +2.58% | +2.11%+2.59% | +10.03%+19.42% | +11.75%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +11.97% | +2.87%-7.06% | +12.85%+31.84% | +17.69%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod +2.58% | +2.11%+2.59% | +10.03%+19.42% | +11.75%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.84% | 7.65%
Calls: 11.76% | 7.25%
Puts: 3.92% | 8.05%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior -19.67% | -17.21%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg -37.04% | -13.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($9.90M) vs calls ($1.93M). Massive premium surge with dollar volume up 145% vs prior. Above-average activity with volume up 85% vs prior. Bullish P/C ratio of 0.68.

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 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
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 352 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 40.730.74$0.741.4%2980.22532
$46.00Dec 41.841.87$1.861.6%490.4416
$36.00Nov 208.808.95$8.881.7%--0.9213
$37.00Nov 207.858.00$7.931.9%--0.9117
$46.00Nov 201.361.39$1.382.2%1820.41113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 201.641.66$1.651.2%5900.432.7K
$45.00Dec 42.542.58$2.561.6%360.50281
$53.50Oct 308.859.00$8.931.7%60.999
$53.50Nov 28.859.00$8.931.7%--0.9920
$53.00Oct 308.358.50$8.431.8%--0.99114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.49, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.110.12$0.128.3%4.5K0.28452
$46.50Nov 20.100.11$0.119.1%2180.1361
$44.00Oct 300.640.72$0.6811.8%1180.7924
$46.00Nov 20.160.18$0.1711.8%3900.2063
$45.50Nov 20.270.29$0.287.1%3990.2953
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.500.52$0.513.9%8150.726.6K
$43.00Nov 20.180.20$0.1910.5%4920.19227
$44.00Nov 20.390.42$0.417.3%940.36219
$44.50Nov 20.580.62$0.606.7%2960.47--
$45.00Nov 20.830.90$0.878.0%2560.60972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 304.504.65$4.583.3%61.0073
$38.00Nov 26.506.70$6.603.0%--1.0014
$39.00Nov 25.505.70$5.603.6%--1.0023
$40.00Nov 24.504.70$4.604.3%11.0027
$41.00Nov 23.553.70$3.634.1%40.9414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 308.358.50$8.431.8%--0.99114
$53.50Oct 308.859.00$8.931.7%60.999
$51.50Oct 306.857.00$6.932.2%160.99286
$52.00Oct 307.357.50$7.432.0%210.99106
$52.00Nov 27.357.50$7.432.0%--0.9944

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 84.6K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.110.12$0.128.3%4.5K0.28452
$49.00Nov 200.520.55$0.545.6%4.3K0.213.5K
$50.00Nov 200.390.40$0.402.5%4.3K0.1612.0K
$50.00Nov 60.100.11$0.119.1%3.0K0.075.9K
$50.50Nov 200.330.35$0.345.9%3.0K0.141.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.054.15$4.102.4%6.2K0.7322.2K
$50.00Nov 205.655.80$5.732.6%4.7K0.8424.4K
$44.00Oct 300.080.10$0.0922.2%4.4K0.212.8K
$46.50Oct 301.881.97$1.924.7%2.2K0.964.1K
$47.00Oct 302.382.47$2.423.7%1.9K0.993.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 36.1%, max 46.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1163.1%43.1%46.5%11924
$45.00Oct 30Dec 1157.6%45.8%25.8%4.5K452
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1163.1%43.1%46.5%4.4K2.8K
$45.00Oct 30Dec 1157.6%45.8%25.8%8186.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 4.00, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.65$1.35$2.6577%0.51$42.65
$49.00$50.00Dec 11$0.21$0.79$0.2129%3.76$49.21
$52.00$53.00Dec 11$0.12$0.88$0.1218%7.33$52.12
$44.00$45.00Dec 4$0.50$0.50$0.5057%1.00$44.50
$45.00$45.50Dec 11$0.21$0.29$0.2150%1.38$45.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.50$53.00Nov 13$0.10$0.40$0.1095%4.00$53.40
$47.00$46.00Nov 27$0.59$0.41$0.5964%0.69$46.41
$44.50$44.00Nov 11$0.20$0.30$0.2048%1.50$44.30
$46.50$46.00Nov 13$0.30$0.20$0.3066%0.67$46.20
$40.00$37.00Nov 9$0.13$2.87$0.1311%22.08$39.87

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 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Nov 13$0.19$0.19$0.3162%0.61$46.19
$45.50$46.00Nov 4$0.17$0.17$0.3363%0.52$45.67
$45.00$45.50Nov 2$0.17$0.17$0.3360%0.52$45.17
$46.00$46.50Nov 20$0.20$0.20$0.3059%0.67$46.20
$46.50$47.00Nov 4$0.10$0.10$0.4077%0.25$46.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.32$1.32$2.6856%0.49$42.68
$44.00$40.00Dec 4$1.25$1.25$2.7557%0.45$42.75
$44.00$40.00Nov 27$1.16$1.16$2.8457%0.41$42.84
$43.50$43.00Nov 11$0.18$0.18$0.3262%0.56$43.32
$41.50$41.00Nov 11$0.10$0.10$0.4078%0.25$41.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 9$0.3549.3%46.8%
$44.50Nov 2Nov 4$0.3837.6%47.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2249.3%51.7%
$44.50Nov 2Nov 4$0.3737.6%47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 1.41% of stock, avg 8.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Oct 30$0.12$0.51$0.63$44.37$45.631.41%
$44.00Oct 30$0.68$0.09$0.77$43.23$44.771.73%
$44.50Nov 2$0.69$0.60$1.29$43.21$45.792.89%
$45.00Nov 2$0.45$0.87$1.32$43.68$46.322.96%
$44.00Nov 2$1.00$0.41$1.41$42.59$45.413.16%
$46.00Oct 30$0.03$1.44$1.47$44.53$47.473.30%
$45.50Nov 2$0.28$1.19$1.47$44.03$46.973.30%
$43.00Oct 30$1.61$0.03$1.64$41.36$44.643.68%
$46.00Nov 2$0.17$1.56$1.73$44.27$47.733.88%
$46.50Oct 30$0.02$1.92$1.94$44.56$48.444.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 219 found (cheapest 0.13% of stock, avg 4.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$43.00Oct 30$0.03$0.03$0.06$42.94$46.06
$47.00$41.00Nov 2$0.07$0.05$0.12$40.88$47.12
$46.00$44.00Oct 30$0.03$0.09$0.12$43.88$46.12
$47.00$42.00Nov 2$0.07$0.09$0.16$41.84$47.16
$46.50$41.00Nov 2$0.11$0.05$0.16$40.84$46.66
$45.00$43.00Oct 30$0.12$0.03$0.15$42.85$45.15
$46.50$42.00Nov 2$0.11$0.09$0.20$41.80$46.70
$45.00$44.00Oct 30$0.12$0.09$0.21$43.79$45.21
$46.00$41.00Nov 2$0.17$0.05$0.22$40.78$46.22
$47.00$43.00Nov 2$0.07$0.19$0.26$42.74$47.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 0.85, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4246/47Nov 9$0.23$0.2747%0.85$41.77$46.73
42/4347/48Nov 13$0.28$0.2237%1.27$42.72$47.28
42/4247/48Nov 13$0.24$0.2645%0.92$41.76$47.24
42/4346/47Nov 13$0.30$0.2033%1.50$42.70$46.80
42/4246/47Nov 13$0.26$0.2440%1.08$41.74$46.76
42/4246/46Nov 9$0.25$0.2542%1.00$41.75$46.25
42/4346/46Nov 6$0.28$0.2236%1.27$42.72$46.28
42/4346/47Nov 6$0.25$0.2542%1.00$42.75$46.75
42/4246/47Nov 9$0.24$0.2643%0.92$42.26$46.74
42/4247/48Nov 13$0.25$0.2541%1.00$42.25$47.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.37$0.6366%1.70
$44.00$45.00$46.00Oct 30$0.47$0.5372%1.13
$42.00$43.00$44.00Nov 2$0.11$0.8926%8.09
$42.00$43.00$44.00Nov 20$0.06$0.9415%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$0.36$0.6467%1.78
$44.00$45.00$46.00Oct 30$0.51$0.4972%0.96
$42.00$43.00$44.00Nov 2$0.12$0.8827%7.33
$46.00$47.00$48.00Nov 9$0.08$0.9218%11.50
$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 $-0.08, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.08$3.92
$40.00$44.001:2Dec 11-$0.45$3.55
$43.00$44.001:2Nov 2-$0.22$0.78
$47.00$48.001:2Nov 9-$0.12$0.88
$45.00$45.501:2Nov 2-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$42.001:2Nov 4-$0.09$0.91
$42.00$41.001:2Nov 4-$0.06$0.94
$42.00$41.001:2Nov 6-$0.15$0.85
$41.00$40.001:2Nov 6-$0.10$0.90
$40.00$39.001:2Nov 4-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 5.58%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 11$2.490.510.9%5.58%6.50%11--
$45.50Dec 11$2.260.482.0%5.07%7.11%1--
$45.00Dec 4$2.290.500.9%5.14%6.06%519
$46.00Dec 4$1.840.443.2%4.13%7.29%4916
$46.50Dec 4$1.650.414.3%3.70%7.98%108
$47.00Dec 4$1.470.385.4%3.30%8.70%3612
$49.00Dec 11$1.100.299.9%2.47%12.36%636
$47.50Dec 4$1.310.356.5%2.94%9.46%27
$45.00Nov 27$2.050.500.9%4.60%5.52%51130
$48.00Dec 4$1.160.327.7%2.60%10.25%481

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 53,374
Total Puts 36,542
Put/Call Ratio 0.68
Net Difference 16,832

Prior's Put/Call Breakdown

Total Calls 26,824
Total Puts 21,748
Put/Call Ratio 0.81
Net Difference 5,076

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