Tour v531
SLV
iShares Silver Trust
$44.47 -5.94%
(10/30 10:15) ◀
|
Friday, October 30, 2026 (10:20am)
January 2026
|
▶ (10/30 10:25)
◀ 10/30 10:20 ▶

Option Volume

Detail
ℹ
Current (10/30 10:20am) 107,324
Calls: 63,562 (59%)
Puts: 43,762 (41%)
Prior (10/29) 57,654
Calls: 31,852 (55%)
Puts: 25,802 (45%)
Current vs Prior +86.15%
Calls: +99.55% (Calls)
Puts: +69.61% (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 -41.05%
Calls: -40.48%
Puts: -41.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 10:20am) $14.23M
Calls: $2.55M (18%)
Puts: $11.68M (82%)
Prior (10/29) $5.82M
Calls: $2.19M (38%)
Puts: $3.63M (62%)
Current vs Prior +144.43%
Calls: +16.20%
Puts: +221.91%
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 -41.98%
Calls: -71.37%
Puts: -25.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 10:20am) 0.69
Prior (10/29) 0.81
Current vs Prior -15.01%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +1.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 10:20am) 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% | 3.55%2.70% | 6.27%10.14% | 14.10%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior +3.73% | +3.69%+3.72% | +11.94%+21.09% | +12.41%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +13.22% | +4.47%-6.02% | +14.81%+33.68% | +18.39%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod +3.73% | +3.69%+3.72% | +11.94%+21.09% | +12.41%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.63% | 12.70%
Calls: 16.07% | 12.36%
Puts: 17.19% | 13.04%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +70.39% | +37.45%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg +33.56% | +42.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($11.68M) vs calls ($2.55M). Massive premium surge with dollar volume up 144% vs prior. Above-average activity with volume up 86% vs prior. Bullish P/C ratio of 0.69.

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
10:20BEARISHBULLISHBULLISH
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 330 of results (avg 5.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Dec 41.841.88$1.862.2%660.4316
$38.00Nov 206.806.95$6.882.2%--0.8825
$36.00Nov 208.658.85$8.752.3%--0.9213
$36.00Nov 98.458.65$8.552.3%--0.9413
$45.00Nov 20.400.41$0.412.4%2.2K0.3744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 307.507.60$7.551.3%510.99106
$51.50Oct 307.007.10$7.051.4%180.99286
$43.00Nov 201.341.36$1.351.5%960.373.3K
$53.00Oct 308.508.65$8.571.8%360.99114
$52.50Nov 278.158.30$8.231.8%--0.8966

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.48, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.080.09$0.0911.1%5.8K0.22452
$44.00Oct 300.520.61$0.5616.1%6680.7424
$46.00Nov 20.140.16$0.1513.3%4900.1763
$45.50Nov 20.240.26$0.258.0%4930.2653
$45.00Nov 20.400.41$0.412.4%2.2K0.3744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.100.12$0.1118.2%4.9K0.262.8K
$45.00Oct 300.580.69$0.6417.2%9560.786.6K
$42.00Nov 20.100.12$0.1118.2%1330.1195
$43.00Nov 20.200.23$0.2213.6%1.1K0.21227
$41.00Nov 20.050.06$0.0616.7%1350.0660

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 304.354.50$4.433.4%61.0073
$38.00Nov 26.356.55$6.453.1%--1.0014
$39.00Nov 25.355.55$5.453.7%--1.0023
$40.00Nov 24.354.55$4.454.5%11.0027
$41.00Nov 23.403.60$3.505.7%50.9414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 308.508.65$8.571.8%360.99114
$51.00Oct 306.506.65$6.582.3%1290.9946
$51.50Oct 307.007.10$7.051.4%180.99286
$52.00Oct 307.507.60$7.551.3%510.99106
$50.00Oct 305.505.65$5.582.7%1690.993.3K

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 96.1K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.080.09$0.0911.1%5.8K0.22452
$50.00Nov 200.380.40$0.395.1%4.6K0.1612.0K
$49.00Nov 200.520.55$0.545.6%4.3K0.203.5K
$50.00Nov 60.080.09$0.0911.1%3.3K0.065.9K
$50.50Nov 200.320.34$0.336.1%3.0K0.141.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.154.35$4.254.7%6.5K0.7422.2K
$50.00Nov 205.805.95$5.882.6%5.3K0.8424.4K
$44.00Oct 300.100.12$0.1118.2%4.9K0.262.8K
$46.50Oct 302.012.12$2.075.3%2.3K0.974.1K
$47.00Oct 302.512.62$2.574.3%2.0K0.993.6K

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 34.5%, max 39.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1160.8%43.6%39.5%66924
$45.00Oct 30Dec 1159.9%46.3%29.5%5.8K452
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1160.8%43.6%39.6%4.9K2.8K
$45.00Oct 30Dec 1159.9%46.3%29.4%9596.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 0.52, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.63$1.37$2.6377%0.52$42.63
$45.50$48.50Dec 11$1.04$1.96$1.0447%1.88$46.54
$44.00$45.00Nov 27$0.47$0.53$0.4756%1.13$44.47
$48.00$48.50Dec 4$0.11$0.39$0.1131%3.55$48.11
$45.00$46.00Dec 4$0.42$0.58$0.4249%1.38$45.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.00Dec 11$0.60$0.40$0.6076%0.67$49.40
$47.50$47.00Dec 11$0.25$0.25$0.2564%1.00$47.25
$47.00$46.00Nov 27$0.59$0.41$0.5965%0.69$46.41
$45.00$44.50Nov 9$0.23$0.27$0.2355%1.17$44.77
$46.00$45.50Nov 13$0.28$0.22$0.2863%0.79$45.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.52, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.50$45.00Nov 9$0.26$0.26$0.2450%1.08$44.76
$44.50$45.00Nov 2$0.23$0.23$0.2751%0.85$44.73
$45.00$45.50Nov 6$0.22$0.22$0.2856%0.79$45.22
$45.00$45.50Nov 2$0.16$0.16$0.3463%0.47$45.16
$45.00$45.50Nov 13$0.23$0.23$0.2754%0.85$45.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.37$1.37$2.6355%0.52$42.63
$44.00$40.00Dec 4$1.29$1.29$2.7156%0.48$42.71
$44.00$40.00Nov 27$1.17$1.17$2.8356%0.41$42.83
$44.00$43.50Nov 11$0.22$0.22$0.2856%0.79$43.78
$41.50$41.00Nov 11$0.11$0.11$0.3978%0.28$41.39

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$0.3550.0%46.8%
$44.50Nov 2Nov 4$0.3839.5%49.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2250.1%51.8%
$44.50Nov 2Nov 4$0.3639.5%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.51% of stock, avg 8.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Oct 30$0.56$0.11$0.67$43.33$44.671.51%
$45.00Oct 30$0.09$0.64$0.73$44.27$45.731.64%
$44.50Nov 2$0.64$0.69$1.33$43.17$45.832.99%
$44.00Nov 2$0.89$0.46$1.35$42.65$45.353.04%
$45.00Nov 2$0.41$0.97$1.38$43.62$46.383.10%
$43.00Oct 30$1.49$0.03$1.52$41.48$44.523.42%
$45.50Nov 2$0.25$1.31$1.56$43.94$47.063.51%
$46.00Oct 30$0.02$1.55$1.57$44.43$47.573.53%
$46.00Nov 2$0.15$1.69$1.84$44.16$47.844.14%
$43.00Nov 2$1.67$0.22$1.89$41.11$44.894.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 202 found (cheapest 0.27% of stock, avg 4.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$43.00Oct 30$0.09$0.03$0.12$42.88$45.12
$46.50$41.00Nov 2$0.10$0.06$0.16$40.84$46.66
$45.00$44.00Oct 30$0.09$0.11$0.20$43.80$45.20
$46.50$42.00Nov 2$0.10$0.11$0.21$41.79$46.71
$46.00$41.00Nov 2$0.15$0.06$0.21$40.79$46.21
$46.00$42.00Nov 2$0.15$0.11$0.26$41.74$46.26
$46.50$43.00Nov 2$0.10$0.22$0.32$42.68$46.82
$46.00$43.00Nov 2$0.15$0.22$0.37$42.63$46.37
$45.50$41.00Nov 2$0.25$0.06$0.31$40.69$45.81
$45.50$42.00Nov 2$0.25$0.11$0.36$41.64$45.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 1.38, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4246/46Nov 9$0.29$0.2138%1.38$42.21$46.29
42/4246/46Nov 9$0.26$0.2442%1.08$41.74$46.26
41/4246/47Nov 13$0.25$0.2544%1.00$41.25$46.75
42/4246/47Nov 9$0.25$0.2543%1.00$42.25$46.75
42/4246/47Nov 13$0.28$0.2236%1.27$42.22$46.78
42/4246/47Nov 6$0.23$0.2746%0.85$42.27$46.73
42/4246/47Nov 13$0.26$0.2440%1.08$41.74$46.76
42/4246/47Nov 9$0.22$0.2848%0.79$41.78$46.72
41/4247/48Nov 13$0.22$0.2848%0.79$41.28$47.22
42/4346/47Nov 6$0.25$0.2541%1.00$42.75$46.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.40$0.6070%1.50
$43.00$44.00$45.00Oct 30$0.46$0.5472%1.17
$42.00$43.00$44.00Nov 2$0.11$0.8929%8.09
$46.00$47.00$48.00Nov 11$0.07$0.9317%13.29
$40.00$41.00$42.00Nov 20$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.38$0.6270%1.63
$43.00$44.00$45.00Oct 30$0.45$0.5572%1.22
$45.00$46.00$47.00Nov 9$0.07$0.9321%13.29
$42.00$43.00$44.00Nov 2$0.13$0.8728%6.69
$41.00$42.00$43.00Nov 2$0.06$0.9415%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-0.08, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.08$3.92
$40.00$44.001:2Dec 11-$0.42$3.58
$45.50$48.501:2Dec 11-$0.21$2.79
$43.00$44.001:2Nov 2-$0.11$0.89
$42.00$43.001:2Nov 2-$0.78$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$42.001:2Nov 2$0.00$1.00
$43.00$42.001:2Nov 4-$0.10$0.90
$39.00$37.001:2Nov 11-$0.02$1.98
$42.00$41.001:2Nov 4-$0.06$0.94
$41.00$40.001:2Nov 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. 125 found (best yield 6.03%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.50Dec 11$2.680.520.1%6.03%6.09%2--
$45.00Dec 11$2.430.501.2%5.46%6.66%12--
$45.50Dec 11$2.200.472.3%4.95%7.26%1--
$45.00Dec 4$2.240.491.2%5.04%6.23%619
$46.00Dec 4$1.840.433.4%4.14%7.58%6616
$46.50Dec 4$1.620.404.6%3.64%8.21%108
$48.50Dec 11$1.170.319.1%2.63%11.69%13
$49.00Dec 11$1.080.2910.2%2.43%12.62%636
$47.00Dec 4$1.450.375.7%3.26%8.95%3612
$47.50Dec 4$1.290.346.8%2.90%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 63,562
Total Puts 43,762
Put/Call Ratio 0.69
Net Difference 19,800

Prior's Put/Call Breakdown

Total Calls 31,852
Total Puts 25,802
Put/Call Ratio 0.81
Net Difference 6,050

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