Tour v531
SLV
iShares Silver Trust
$44.35 -6.20%
(10/30 10:20) ◀
|
Friday, October 30, 2026 (10:25am)
January 2026
|
▶ (10/30 10:30)
◀ 10/30 10:25 ▶

Option Volume

Detail
ℹ
Current (10/30 10:25am) 114,769
Calls: 66,685 (58%)
Puts: 48,084 (42%)
Prior (10/29) 59,798
Calls: 32,982 (55%)
Puts: 26,816 (45%)
Current vs Prior +91.93%
Calls: +102.19% (Calls)
Puts: +79.31% (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 -36.96%
Calls: -37.55%
Puts: -36.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 10:25am) $16.27M
Calls: $2.94M (18%)
Puts: $13.33M (82%)
Prior (10/29) $6.02M
Calls: $2.26M (38%)
Puts: $3.76M (62%)
Current vs Prior +170.40%
Calls: +30.31%
Puts: +254.50%
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 -33.66%
Calls: -66.94%
Puts: -14.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 10:25am) 0.72
Prior (10/29) 0.81
Current vs Prior -11.31%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +6.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/30 10:25am) 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 2.68% | 3.56%2.68% | 6.38%10.15% | 14.16%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior +3.14% | +3.97%+3.14% | +13.85%+21.14% | +12.90%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +12.58% | +4.76%-6.55% | +16.77%+33.74% | +18.90%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod +3.14% | +3.97%+3.14% | +13.85%+21.14% | +12.90%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.07% | 11.54%
Calls: 14.00% | 10.23%
Puts: 10.14% | 12.86%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +23.67% | +24.89%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg -3.06% | +29.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($13.33M) vs calls ($2.94M). Massive premium surge with dollar volume up 170% vs prior. Above-average activity with volume up 92% vs prior. 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
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 337 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 200.710.72$0.721.4%3390.26670
$47.00Nov 200.970.99$0.982.0%3200.32458
$36.00Nov 208.558.75$8.652.3%--0.9313
$36.00Nov 118.408.60$8.502.4%--0.9610
$50.00Nov 200.380.39$0.392.6%4.6K0.1612.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 40.680.69$0.691.4%50.36--
$50.00Nov 205.906.00$5.951.7%6.3K0.8424.4K
$53.00Oct 308.558.70$8.631.7%361.00114
$53.00Nov 48.558.70$8.631.7%--0.98221
$53.00Nov 68.558.70$8.631.7%111.00650

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.47, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.070.08$0.0812.5%6.1K0.19452
$44.00Oct 300.460.53$0.5014.0%7470.7124
$46.50Nov 20.090.10$0.1010.0%2200.1261
$46.00Nov 20.140.15$0.156.7%4980.1763
$45.50Nov 20.230.26$0.2512.0%5090.2653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.130.14$0.147.1%5.1K0.292.8K
$45.00Oct 300.650.72$0.6910.1%9820.816.6K
$42.00Nov 20.100.12$0.1118.2%1460.1195
$43.00Nov 20.210.24$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. 229 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 304.304.45$4.383.4%60.9973
$38.00Nov 26.306.50$6.403.1%--0.9914
$39.00Nov 25.305.50$5.403.7%--0.9823
$40.00Nov 24.304.50$4.404.5%10.9727
$36.00Nov 98.358.60$8.482.9%--0.9613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 302.582.72$2.655.3%2.0K1.003.6K
$47.50Oct 303.053.20$3.134.8%521.001.4K
$48.00Oct 303.553.70$3.634.1%2341.002.2K
$48.50Oct 304.054.20$4.133.6%351.00637
$49.00Oct 304.554.70$4.633.2%901.002.6K

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 102.6K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.070.08$0.0812.5%6.1K0.19452
$50.00Nov 200.380.39$0.392.6%4.6K0.1612.0K
$49.00Nov 200.510.54$0.535.7%4.4K0.203.5K
$50.00Nov 60.080.09$0.0911.1%3.3K0.065.9K
$50.50Nov 200.320.33$0.333.0%3.0K0.141.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.204.35$4.283.5%7.9K0.7422.2K
$50.00Nov 205.906.00$5.951.7%6.3K0.8424.4K
$44.00Oct 300.130.14$0.147.1%5.1K0.292.8K
$46.50Oct 302.082.22$2.156.5%2.3K0.964.1K
$47.00Oct 302.582.72$2.655.3%2.0K1.003.6K

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 35.5%, max 37.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1159.5%43.4%37.0%74824
$45.00Oct 30Dec 1162.3%46.5%34.0%6.1K452
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1159.5%43.4%37.0%5.1K2.8K
$45.00Oct 30Dec 1162.3%46.5%34.0%9866.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 1.00, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.62$1.38$2.6276%0.53$42.62
$46.00$48.50Dec 11$0.82$1.68$0.8244%2.05$46.82
$49.00$50.00Dec 11$0.21$0.79$0.2129%3.76$49.21
$45.00$46.00Dec 4$0.42$0.58$0.4249%1.38$45.42
$48.00$48.50Dec 4$0.12$0.38$0.1231%3.17$48.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$50.50Dec 11$0.25$0.25$0.2579%1.00$50.75
$49.50$49.00Dec 11$0.28$0.22$0.2873%0.79$49.22
$45.00$44.50Nov 4$0.24$0.26$0.2458%1.08$44.76
$44.50$44.00Nov 11$0.20$0.30$0.2049%1.50$44.30
$46.00$45.50Nov 4$0.32$0.18$0.3273%0.56$45.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.49, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Nov 13$0.18$0.18$0.3263%0.56$46.18
$44.50$45.00Nov 6$0.24$0.24$0.2650%0.92$44.74
$44.50$45.00Nov 13$0.25$0.25$0.2549%1.00$44.75
$45.50$46.00Nov 2$0.10$0.10$0.4074%0.25$45.60
$45.00$45.50Nov 4$0.19$0.19$0.3158%0.61$45.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$1.31$1.31$2.6955%0.49$42.69
$44.00$40.00Nov 27$1.25$1.25$2.7555%0.45$42.75
$44.00$40.00Dec 11$1.35$1.35$2.6555%0.51$42.65
$44.00$43.00Oct 30$0.11$0.11$0.8971%0.12$43.89
$44.00$43.50Nov 11$0.22$0.22$0.2856%0.79$43.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.21)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2349.7%51.5%
$44.50Nov 2Nov 4$0.3838.2%49.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2149.9%51.5%
$44.50Nov 2Nov 4$0.4138.2%49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 1.44% of stock, avg 8.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Oct 30$0.50$0.14$0.64$43.36$44.641.44%
$45.00Oct 30$0.08$0.69$0.77$44.23$45.771.74%
$44.50Nov 2$0.60$0.70$1.30$43.20$45.802.93%
$44.00Nov 2$0.88$0.49$1.37$42.63$45.373.09%
$45.00Nov 2$0.39$1.00$1.39$43.61$46.393.13%
$43.00Oct 30$1.39$0.03$1.42$41.58$44.423.20%
$45.50Nov 2$0.25$1.36$1.61$43.89$47.113.63%
$46.00Oct 30$0.02$1.66$1.68$44.32$47.683.79%
$43.00Nov 2$1.59$0.22$1.81$41.19$44.814.08%
$46.00Nov 2$0.15$1.76$1.91$44.09$47.914.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 202 found (cheapest 0.25% of stock, avg 4.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$43.00Oct 30$0.08$0.03$0.11$42.89$45.11
$46.50$41.00Nov 2$0.10$0.06$0.16$40.84$46.66
$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
$45.00$44.00Oct 30$0.08$0.14$0.22$43.78$45.22
$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. 44 found (best R:R 1.08, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4246/46Nov 9$0.26$0.2442%1.08$41.74$46.26
42/4247/48Nov 13$0.25$0.2544%1.00$41.75$47.25
42/4246/47Nov 9$0.23$0.2747%0.85$41.77$46.73
42/4247/48Nov 13$0.26$0.2440%1.08$42.24$47.26
42/4246/46Nov 9$0.27$0.2338%1.17$42.23$46.27
42/4246/47Nov 13$0.26$0.2440%1.08$41.74$46.76
42/4246/47Nov 9$0.24$0.2643%0.92$42.26$46.74
42/4246/46Nov 6$0.25$0.2541%1.00$42.25$46.25
42/4246/47Nov 6$0.22$0.2846%0.79$42.28$46.72
42/4346/46Nov 6$0.27$0.2336%1.17$42.73$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 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.36$0.6467%1.78
$43.00$44.00$45.00Oct 30$0.47$0.5374%1.13
$41.00$42.00$43.00Nov 11$0.07$0.9315%13.29
$46.00$47.00$48.00Nov 11$0.08$0.9216%11.50
$46.00$47.00$48.00Nov 27$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.44$0.5675%1.27
$44.00$45.00$46.00Oct 30$0.42$0.5866%1.38
$46.00$47.00$48.00Nov 9$0.05$0.9518%19.00
$41.00$42.00$43.00Nov 2$0.06$0.9416%15.67
$42.00$43.00$44.00Nov 20$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. 125 found (best net $-0.04, 114 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-$0.17$0.83
$46.00$48.501:2Dec 11-$0.43$2.07
$42.00$43.001:2Nov 2-$0.67$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$42.001:2Nov 2$0.00$1.00
$43.00$42.001:2Nov 4-$0.09$0.91
$39.00$37.001:2Nov 11-$0.02$1.98
$39.00$37.001:2Nov 9-$0.05$1.95
$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 6.00%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.50Dec 11$2.660.520.3%6.00%6.34%2--
$45.00Dec 11$2.420.491.5%5.46%6.92%12--
$45.50Dec 11$2.200.472.6%4.96%7.55%1--
$46.00Dec 11$1.990.443.7%4.49%8.21%11
$45.00Dec 4$2.230.491.5%5.03%6.49%619
$46.00Dec 4$1.810.433.7%4.08%7.80%6916
$46.50Dec 4$1.610.404.8%3.63%8.48%108
$48.50Dec 11$1.180.319.4%2.66%12.02%13
$47.00Dec 4$1.440.376.0%3.25%9.22%3612
$49.00Dec 11$1.070.2910.5%2.41%12.90%736

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 66,685
Total Puts 48,084
Put/Call Ratio 0.72
Net Difference 18,601

Prior's Put/Call Breakdown

Total Calls 32,982
Total Puts 26,816
Put/Call Ratio 0.81
Net Difference 6,166

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