Tour v531
SLV
iShares Silver Trust
$44.93 -4.97%
(10/30 10:40) ◀
|
Friday, October 30, 2026 (10:45am)
January 2026
|
▶ (10/30 10:50)
◀ 10/30 10:45 ▶

Option Volume

Detail
ℹ
Current (10/30 10:45am) 168,933
Calls: 93,461 (55%)
Puts: 75,472 (45%)
Prior (10/29) 67,370
Calls: 38,063 (56%)
Puts: 29,307 (44%)
Current vs Prior +150.75%
Calls: +145.54% (Calls)
Puts: +157.52% (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 -7.22%
Calls: -12.48%
Puts: +0.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 10:45am) $26.91M
Calls: $5.22M (19%)
Puts: $21.70M (81%)
Prior (10/29) $6.50M
Calls: $2.84M (44%)
Puts: $3.66M (56%)
Current vs Prior +313.93%
Calls: +83.83%
Puts: +492.09%
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 +9.72%
Calls: -41.39%
Puts: +38.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 10:45am) 0.81
Prior (10/29) 0.77
Current vs Prior +4.88%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +18.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/30 10:45am) 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 2.76% | 3.36%2.76% | 6.01%9.84% | 13.82%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior +6.09% | -1.91%+6.08% | +7.22%+17.45% | +10.20%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +15.79% | -1.18%-3.89% | +9.96%+29.67% | +16.05%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod +6.09% | -1.91%+6.08% | +7.22%+17.45% | +10.20%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.43% | 10.35%
Calls: 10.53% | 7.06%
Puts: 10.34% | 13.64%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +6.86% | +12.01%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg -16.23% | +16.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($21.70M) vs calls ($5.22M). Massive premium surge with dollar volume up 314% vs prior. Unusually high activity with volume up 151% vs prior - elevated interest. 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
10:45BEARISHBULLISHBULLISH
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 340 of results (avg 5.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 26.857.00$6.932.2%--1.0014
$36.00Nov 118.959.15$9.052.2%--0.9410
$36.00Nov 98.909.10$9.002.2%--1.0013
$37.00Nov 208.158.35$8.252.4%--0.9117
$39.00Nov 45.906.05$5.982.5%--0.9415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 201.911.92$1.920.5%1.3K0.4914.4K
$53.50Oct 308.508.65$8.571.8%160.999
$50.00Nov 205.405.50$5.451.8%16.2K0.8324.4K
$53.00Nov 48.058.20$8.131.8%--0.98221
$53.00Nov 68.058.20$8.131.8%120.97650

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.49, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.200.23$0.2213.6%9.1K0.46452
$46.50Nov 20.110.13$0.1216.7%2680.1561
$47.00Nov 20.070.08$0.0812.5%5850.10339
$46.00Nov 20.200.22$0.219.5%7100.2463
$45.50Nov 20.330.37$0.3511.4%5440.3553
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.270.30$0.2910.3%1.1K0.546.6K
$43.00Nov 20.130.15$0.1414.3%2.1K0.14227
$44.00Nov 20.280.31$0.3010.0%1530.28219
$44.50Nov 20.420.43$0.432.3%4310.39--
$45.00Nov 20.610.70$0.6613.6%3630.52972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 304.855.00$4.933.0%61.0073
$38.00Nov 26.857.00$6.932.2%--1.0014
$39.00Nov 25.856.00$5.932.5%--1.0023
$40.00Nov 24.855.00$4.933.0%11.0027
$38.00Nov 46.857.05$6.952.9%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 308.508.65$8.571.8%160.999
$51.50Oct 306.506.65$6.582.3%210.99286
$52.00Oct 307.007.15$7.082.1%540.99106
$53.00Oct 308.008.15$8.071.9%360.99114
$50.50Oct 305.505.65$5.582.7%1120.99382

Most actively traded options today. High liquidity = easy entry/exit. 442 active (total vol 158.0K, top 16.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.200.23$0.2213.6%9.1K0.46452
$46.00Nov 201.451.51$1.484.1%5.4K0.43113
$52.00Nov 200.210.22$0.224.5%5.2K0.107.7K
$50.00Nov 200.410.43$0.424.8%5.0K0.1712.0K
$49.00Nov 200.560.60$0.586.9%4.4K0.223.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 205.405.50$5.451.8%16.2K0.8324.4K
$48.00Nov 203.753.90$3.833.9%15.9K0.7222.2K
$44.00Oct 300.030.04$0.0425.0%7.1K0.102.8K
$46.50Oct 301.551.65$1.606.2%2.3K0.964.1K
$47.00Oct 302.052.15$2.104.8%2.2K0.983.6K

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 32.6%, max 32.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 30Dec 1155.5%41.9%32.6%9.1K452
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 30Dec 1155.5%41.9%32.6%1.1K6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 0.56, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$48.00Dec 11$0.74$1.26$0.7447%1.70$46.74
$52.00$53.00Dec 11$0.12$0.88$0.1219%7.33$52.12
$48.00$48.50Dec 4$0.13$0.37$0.1334%2.85$48.13
$48.50$49.00Dec 11$0.13$0.37$0.1333%2.85$48.63
$45.00$46.00Dec 4$0.46$0.54$0.4652%1.17$45.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$50.50Dec 11$0.32$0.18$0.3278%0.56$50.68
$47.50$47.00Nov 13$0.29$0.21$0.2972%0.72$47.21
$48.50$48.00Dec 4$0.28$0.22$0.2869%0.79$48.22
$50.00$49.50Dec 4$0.32$0.18$0.3276%0.56$49.68
$45.50$45.00Nov 2$0.26$0.24$0.2665%0.92$45.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.40, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$46.00Oct 30$0.19$0.19$0.8154%0.23$45.19
$45.50$46.00Nov 9$0.22$0.22$0.2856%0.79$45.72
$45.00$45.50Nov 4$0.24$0.24$0.2650%0.92$45.24
$46.00$46.50Nov 6$0.18$0.18$0.3262%0.56$46.18
$48.50$49.00Nov 13$0.10$0.10$0.4079%0.25$48.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$1.14$1.14$2.8659%0.40$42.86
$44.00$40.00Dec 11$1.19$1.19$2.8158%0.42$42.81
$44.00$40.00Nov 27$1.06$1.06$2.9459%0.36$42.94
$42.00$41.50Nov 13$0.12$0.12$0.3876%0.32$41.88
$44.50$44.00Nov 11$0.21$0.21$0.2956%0.72$44.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.37, cheapest $0.34)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Oct 30Nov 2$0.3455.5%36.3%
$45.50Nov 2Nov 4$0.3735.5%45.5%
$44.50Nov 2Nov 4$0.3635.7%46.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Oct 30Nov 2$0.3755.5%36.3%
$45.50Nov 2Nov 4$0.3935.5%45.5%
$44.50Nov 2Nov 4$0.3735.7%46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.14% of stock, avg 7.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Oct 30$0.22$0.29$0.51$44.49$45.511.14%
$44.00Oct 30$0.95$0.04$0.99$43.01$44.992.20%
$46.00Oct 30$0.03$1.11$1.14$44.86$47.142.54%
$45.00Nov 2$0.56$0.66$1.22$43.78$46.222.72%
$45.50Nov 2$0.35$0.92$1.27$44.23$46.772.83%
$44.50Nov 2$0.85$0.43$1.28$43.22$45.782.85%
$44.00Nov 2$1.19$0.30$1.49$42.51$45.493.32%
$46.00Nov 2$0.21$1.30$1.51$44.49$47.513.36%
$46.50Oct 30$0.02$1.60$1.62$44.88$48.123.61%
$46.50Nov 2$0.12$1.71$1.83$44.67$48.334.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 217 found (cheapest 0.16% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$44.00Oct 30$0.03$0.04$0.07$43.93$46.07
$47.00$42.00Nov 2$0.08$0.08$0.16$41.84$47.16
$46.50$42.00Nov 2$0.12$0.08$0.20$41.80$46.70
$47.00$43.00Nov 2$0.08$0.14$0.22$42.78$47.22
$46.50$43.00Nov 2$0.12$0.14$0.26$42.74$46.76
$46.00$42.00Nov 2$0.21$0.08$0.29$41.71$46.29
$46.00$43.00Nov 2$0.21$0.14$0.35$42.65$46.35
$45.00$44.00Oct 30$0.22$0.04$0.26$43.74$45.26
$47.00$44.00Nov 2$0.08$0.30$0.38$43.62$47.38
$46.50$44.00Nov 2$0.12$0.30$0.42$43.58$46.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 0.79, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4248/49Nov 13$0.22$0.2856%0.79$41.78$48.72
42/4248/48Nov 13$0.25$0.2548%1.00$41.75$47.75
43/4448/49Nov 13$0.26$0.2444%1.08$43.24$48.76
42/4247/48Nov 13$0.26$0.2444%1.08$41.74$47.26
43/4448/48Nov 13$0.29$0.2137%1.38$43.21$47.79
42/4348/49Nov 13$0.23$0.2749%0.85$42.77$48.73
42/4348/48Nov 13$0.26$0.2441%1.08$42.74$47.76
43/4447/48Nov 13$0.30$0.2033%1.50$43.20$47.30
42/4346/47Nov 9$0.26$0.2439%1.08$42.74$46.76
42/4347/48Nov 13$0.27$0.2337%1.17$42.73$47.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.54$0.4682%0.85
$43.00$44.00$45.00Oct 30$0.24$0.7650%3.17
$44.00$44.50$45.00Nov 2$0.05$0.4524%9.00
$43.00$44.00$45.00Nov 20$0.07$0.9316%13.29
$42.00$43.00$44.00Nov 2$0.10$0.9020%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.22$0.7852%3.55
$44.00$45.00$46.00Oct 30$0.57$0.4382%0.75
$45.00$46.00$47.00Nov 9$0.10$0.9023%9.00
$43.00$44.00$45.00Nov 20$0.07$0.9316%13.29
$42.00$43.00$44.00Nov 2$0.10$0.9020%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. 129 found (best net $-0.15, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.15$3.85
$40.00$44.001:2Dec 11-$0.47$3.53
$43.00$44.001:2Nov 2-$0.35$0.65
$47.00$48.001:2Nov 9-$0.11$0.89
$45.50$46.001:2Nov 2-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$37.001:2Nov 11-$0.03$1.97
$43.00$42.001:2Nov 4-$0.10$0.90
$42.00$41.001:2Nov 4-$0.08$0.92
$45.00$44.501:2Nov 2-$0.20$0.30
$43.00$40.001:2Oct 30-$0.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.32%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.50Dec 11$2.390.501.3%5.32%6.59%1--
$46.00Dec 11$2.170.472.4%4.83%7.21%11
$45.00Dec 11$2.630.520.2%5.85%6.01%13--
$48.00Dec 11$1.430.366.8%3.18%10.02%41
$48.50Dec 11$1.290.338.0%2.87%10.82%23
$46.00Dec 4$1.950.462.4%4.34%6.72%7416
$46.50Dec 4$1.750.433.5%3.89%7.39%118
$49.00Dec 11$1.160.319.1%2.58%11.64%936
$45.00Dec 4$2.380.520.2%5.30%5.45%719
$47.00Dec 4$1.560.404.6%3.47%8.08%3612

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 93,461
Total Puts 75,472
Put/Call Ratio 0.81
Net Difference 17,989

Prior's Put/Call Breakdown

Total Calls 38,063
Total Puts 29,307
Put/Call Ratio 0.77
Net Difference 8,756

Prior 7-Day Put/Call Summary

Total Calls 747,483
Total Puts 527,010
Average Put/Call Ratio 0.68
Ratio Trend Rising

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