Tour v531
SLV
iShares Silver Trust
$44.49 -5.90%
(10/30 10:10) ◀
|
Friday, October 30, 2026 (10:15am)
January 2026
|
▶ (10/30 10:20)
◀ 10/30 10:15 ▶

Option Volume

Detail
ℹ
Current (10/30 10:15am) 98,230
Calls: 58,661 (60%)
Puts: 39,569 (40%)
Prior (10/29) 52,799
Calls: 29,035 (55%)
Puts: 23,764 (45%)
Current vs Prior +86.05%
Calls: +102.04% (Calls)
Puts: +66.51% (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 -46.05%
Calls: -45.07%
Puts: -47.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 10:15am) $13.10M
Calls: $2.19M (17%)
Puts: $10.90M (83%)
Prior (10/29) $5.30M
Calls: $1.90M (36%)
Puts: $3.41M (64%)
Current vs Prior +146.92%
Calls: +15.73%
Puts: +219.92%
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 -46.61%
Calls: -75.34%
Puts: -30.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 10:15am) 0.67
Prior (10/29) 0.82
Current vs Prior -17.58%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -0.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 10:15am) 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 2.70% | 3.57%2.70% | 6.34%10.11% | 14.18%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior +3.68% | +4.30%+3.68% | +13.09%+20.76% | +13.08%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +13.17% | +5.09%-6.07% | +15.99%+33.32% | +19.09%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod +3.68% | +4.30%+3.68% | +13.09%+20.76% | +13.08%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.53% | 6.29%
Calls: 14.29% | 6.32%
Puts: 8.77% | 6.25%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +18.14% | -31.93%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg -7.40% | -29.22%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($10.90M) vs calls ($2.19M). Massive premium surge with dollar volume up 147% vs prior. Above-average activity with volume up 86% vs prior. Bullish P/C ratio of 0.67.

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 NEUTRAL
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
10:15BEARISHBULLISHBULLISH
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 350 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 270.730.74$0.741.4%640.24467
$46.00Nov 201.351.37$1.361.5%1960.41113
$45.00Nov 201.781.81$1.801.7%5220.48740
$48.00Nov 270.950.97$0.962.1%310.291.7K
$49.00Dec 40.930.95$0.942.1%1430.27261
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 203.403.45$3.431.5%2360.675.3K
$45.00Dec 42.612.65$2.631.5%450.50281
$50.00Nov 205.755.85$5.801.7%5.2K0.8424.4K
$53.00Nov 208.508.65$8.571.8%190.914.8K
$44.00Nov 201.691.72$1.711.8%5940.442.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.47, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.080.09$0.0911.1%5.4K0.23452
$47.00Nov 20.060.07$0.0714.3%4500.09339
$44.00Oct 300.580.67$0.6314.3%3400.7724
$46.50Nov 20.100.11$0.119.1%2190.1361
$46.00Nov 20.160.18$0.1711.8%3970.1963
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.550.60$0.578.8%9150.786.6K
$42.00Nov 20.100.11$0.119.1%810.1095
$44.00Nov 20.420.45$0.446.8%990.37219
$44.50Nov 20.620.66$0.646.3%3120.49--
$45.00Nov 20.860.94$0.908.9%2740.61972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 304.404.60$4.504.4%60.9973
$38.00Nov 26.406.65$6.533.8%--0.9914
$39.00Nov 25.405.65$5.534.5%--0.9823
$40.00Nov 24.454.65$4.554.4%10.9727
$38.00Nov 46.456.70$6.583.8%--0.9737
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 301.982.06$2.024.0%2.3K1.004.1K
$47.00Oct 302.482.59$2.544.3%1.9K1.003.6K
$47.50Oct 302.933.05$2.994.0%461.001.4K
$48.00Oct 303.403.60$3.505.7%2251.002.2K
$48.50Oct 303.954.10$4.033.7%271.00637

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 88.2K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.080.09$0.0911.1%5.4K0.23452
$50.00Nov 200.390.40$0.402.5%4.5K0.1612.0K
$49.00Nov 200.530.56$0.555.5%4.3K0.213.5K
$50.00Nov 60.090.10$0.1010.0%3.2K0.075.9K
$50.50Nov 200.330.35$0.345.9%3.0K0.141.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.054.20$4.133.6%6.3K0.7322.2K
$50.00Nov 205.755.85$5.801.7%5.2K0.8424.4K
$44.00Oct 300.090.11$0.1020.0%4.6K0.232.8K
$46.50Oct 301.982.06$2.024.0%2.3K1.004.1K
$47.00Oct 302.482.59$2.544.3%1.9K1.003.6K

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 31.2%, max 44.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1162.7%43.4%44.3%34124
$45.00Oct 30Dec 1154.7%46.3%18.2%5.4K452
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1162.7%43.4%44.3%4.6K2.8K
$45.00Oct 30Dec 1154.7%46.3%18.2%9186.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 2.33, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.64$1.36$2.6477%0.52$42.64
$49.00$50.00Dec 11$0.20$0.80$0.2029%4.00$49.20
$45.50$48.50Dec 11$1.06$1.94$1.0648%1.83$46.56
$44.00$45.00Dec 4$0.49$0.51$0.4956%1.04$44.49
$45.00$46.00Nov 27$0.42$0.58$0.4249%1.38$45.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Dec 11$0.15$0.35$0.1571%2.33$48.85
$51.50$51.00Nov 13$0.30$0.20$0.3092%0.67$51.20
$47.00$46.50Dec 11$0.25$0.25$0.2561%1.00$46.75
$46.50$46.00Nov 13$0.29$0.21$0.2966%0.72$46.21
$44.50$44.00Nov 9$0.20$0.30$0.2048%1.50$44.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.51, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.50$45.00Nov 4$0.26$0.26$0.2449%1.08$44.76
$45.50$46.00Nov 4$0.17$0.17$0.3364%0.52$45.67
$47.00$48.00Nov 11$0.23$0.23$0.7772%0.30$47.23
$44.50$45.00Nov 13$0.26$0.26$0.2448%1.08$44.76
$46.50$47.00Nov 6$0.13$0.13$0.3772%0.35$46.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.35$1.35$2.6556%0.51$42.65
$44.00$40.00Dec 4$1.27$1.27$2.7356%0.47$42.73
$44.00$40.00Nov 27$1.18$1.18$2.8256%0.42$42.82
$44.00$43.50Nov 9$0.21$0.21$0.2957%0.72$43.79
$43.00$42.00Nov 20$0.32$0.32$0.6864%0.47$42.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 9$0.3249.7%46.8%
$44.50Nov 2Nov 4$0.4038.1%47.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2249.7%52.4%
$44.50Nov 2Nov 4$0.3838.1%47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 1.48% of stock, avg 7.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Oct 30$0.09$0.57$0.66$44.34$45.661.48%
$44.00Oct 30$0.63$0.10$0.73$43.27$44.731.64%
$44.50Nov 2$0.66$0.64$1.30$43.20$45.802.92%
$45.00Nov 2$0.44$0.90$1.34$43.66$46.343.01%
$44.00Nov 2$0.95$0.44$1.39$42.61$45.393.12%
$45.50Nov 2$0.28$1.23$1.51$43.99$47.013.39%
$46.00Oct 30$0.03$1.53$1.56$44.44$47.563.51%
$43.00Oct 30$1.54$0.03$1.57$41.43$44.573.53%
$46.00Nov 2$0.17$1.65$1.82$44.18$47.824.09%
$43.00Nov 2$1.76$0.20$1.96$41.04$44.964.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 214 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
$45.00$43.00Oct 30$0.09$0.03$0.12$42.88$45.12
$46.00$44.00Oct 30$0.03$0.10$0.13$43.87$46.13
$46.50$41.00Nov 2$0.11$0.05$0.16$40.84$46.66
$47.00$42.00Nov 2$0.07$0.11$0.18$41.82$47.18
$45.00$44.00Oct 30$0.09$0.10$0.19$43.81$45.19
$46.50$42.00Nov 2$0.11$0.11$0.22$41.78$46.72
$46.00$41.00Nov 2$0.17$0.05$0.22$40.78$46.22
$47.00$43.00Nov 2$0.07$0.20$0.27$42.73$47.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 1.17, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4346/47Nov 6$0.27$0.2341%1.17$42.73$46.77
42/4346/47Nov 13$0.31$0.1932%1.63$42.69$46.81
42/4348/48Nov 13$0.27$0.2340%1.17$42.73$47.77
42/4346/46Nov 6$0.29$0.2136%1.38$42.71$46.29
42/4246/47Nov 9$0.25$0.2543%1.00$42.25$46.75
42/4347/48Nov 13$0.28$0.2236%1.27$42.72$47.28
42/4246/47Nov 13$0.28$0.2236%1.27$42.22$46.78
42/4248/48Nov 13$0.24$0.2644%0.92$42.26$47.74
42/4248/48Nov 13$0.22$0.2848%0.79$41.78$47.72
42/4246/46Nov 9$0.27$0.2338%1.17$42.23$46.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 1.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.37$0.6371%1.70
$42.00$43.00$44.00Nov 2$0.06$0.9427%15.67
$44.00$45.00$46.00Oct 30$0.48$0.5270%1.08
$46.00$47.00$48.00Nov 11$0.07$0.9317%13.29
$43.00$44.00$45.00Nov 20$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.40$0.6072%1.50
$44.00$45.00$46.00Oct 30$0.49$0.5173%1.04
$47.00$48.00$49.00Nov 11$0.06$0.9414%15.67
$40.00$41.00$42.00Nov 6$0.05$0.9511%19.00
$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. 125 found (best net $-0.09, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.09$3.91
$40.00$44.001:2Dec 11-$0.45$3.55
$45.50$48.501:2Dec 11-$0.23$2.77
$43.00$44.001:2Nov 2-$0.14$0.86
$47.00$48.001:2Nov 9-$0.12$0.88
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
$42.00$41.001:2Nov 6-$0.16$0.84
$41.00$40.001:2Nov 9-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 5.60%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 11$2.490.501.1%5.60%6.74%12--
$45.50Dec 11$2.270.472.3%5.10%7.37%1--
$44.50Dec 11$2.720.530.0%6.11%6.14%2--
$45.00Dec 4$2.290.501.1%5.15%6.29%519
$46.00Dec 4$1.850.443.4%4.16%7.55%6516
$48.50Dec 11$1.230.329.0%2.76%11.78%13
$46.50Dec 4$1.650.414.5%3.71%8.23%108
$47.00Dec 4$1.470.385.6%3.30%8.95%3612
$49.00Dec 11$1.100.2910.1%2.47%12.61%636
$47.50Dec 4$1.310.356.8%2.94%9.71%57

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 58,661
Total Puts 39,569
Put/Call Ratio 0.67
Net Difference 19,092

Prior's Put/Call Breakdown

Total Calls 29,035
Total Puts 23,764
Put/Call Ratio 0.82
Net Difference 5,271

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