Tour v531
SLV
iShares Silver Trust
$44.47 -5.95%
(10/30 11:30) ◀
|
Friday, October 30, 2026 (11:35am)
January 2026
|
▶ (10/30 11:40)
◀ 10/30 11:35 ▶

Option Volume

Detail
ℹ
Current (10/30 11:35am) 208,655
Calls: 123,106 (59%)
Puts: 85,549 (41%)
Prior (10/29) 81,443
Calls: 47,639 (58%)
Puts: 33,804 (42%)
Current vs Prior +156.20%
Calls: +158.41% (Calls)
Puts: +153.07% (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 +14.60%
Calls: +15.29%
Puts: +13.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 11:35am) $33.12M
Calls: $6.99M (21%)
Puts: $26.14M (79%)
Prior (10/29) $8.03M
Calls: $3.64M (45%)
Puts: $4.40M (55%)
Current vs Prior +312.28%
Calls: +92.07%
Puts: +494.52%
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 +35.04%
Calls: -21.48%
Puts: +67.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 11:35am) 0.69
Prior (10/29) 0.71
Current vs Prior -2.07%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +2.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 11:35am) 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 2.59% | 3.37%2.59% | 6.18%9.94% | 14.01%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -0.60% | -1.56%-0.60% | +10.33%+18.67% | +11.70%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +8.50% | -0.82%-9.94% | +13.16%+31.01% | +17.63%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -0.60% | -1.56%-0.60% | +10.33%+18.67% | +11.70%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.15% | 9.93%
Calls: 5.56% | 10.34%
Puts: 14.75% | 9.52%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +4.00% | +7.47%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg -18.48% | +11.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($26.14M) vs calls ($6.99M). Massive premium surge with dollar volume up 312% vs prior. Unusually high activity with volume up 156% vs prior - elevated interest. 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
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
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 349 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.610.62$0.621.6%1.4K0.32179
$48.50Nov 200.580.59$0.591.7%600.22328
$36.00Nov 208.658.80$8.731.7%--0.9213
$36.00Nov 118.508.65$8.571.8%680.9310
$50.00Nov 270.520.53$0.531.9%5600.181.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 308.508.60$8.551.2%431.00114
$52.50Oct 308.008.10$8.051.2%431.0012
$52.00Oct 307.507.60$7.551.3%1361.00106
$51.50Oct 307.007.10$7.051.4%1021.00286
$51.00Oct 306.506.60$6.551.5%1321.0046

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.49, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.520.55$0.545.6%2.2K0.8024
$47.00Nov 20.050.06$0.0616.7%7370.07339
$46.00Nov 20.130.14$0.147.1%9090.1763
$45.50Nov 20.220.24$0.238.7%1.2K0.2553
$45.00Nov 20.360.39$0.387.9%3.8K0.3744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.060.07$0.0714.3%9.3K0.202.8K
$45.00Oct 300.560.65$0.6114.8%1.4K0.846.6K
$43.00Nov 20.170.19$0.1811.1%2.2K0.19227
$44.00Nov 20.410.44$0.437.0%4740.38219
$44.50Nov 20.600.66$0.639.5%6070.51--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 26.406.55$6.482.3%--1.0014
$39.00Nov 25.405.55$5.482.7%--1.0023
$40.00Nov 24.404.60$4.504.4%11.0027
$36.00Nov 98.458.65$8.552.3%--1.0013
$40.00Oct 304.354.50$4.433.4%80.9973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 302.012.10$2.054.4%2.5K1.004.1K
$47.00Oct 302.512.61$2.563.9%2.3K1.003.6K
$47.50Oct 303.003.10$3.053.3%931.001.4K
$48.00Oct 303.503.60$3.552.8%3021.002.2K
$48.50Oct 304.004.10$4.052.5%631.00637

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 189.7K, top 16.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.040.05$0.0520.0%11.7K0.16452
$46.00Nov 201.281.31$1.302.3%5.4K0.40113
$50.00Nov 60.080.09$0.0911.1%5.4K0.065.9K
$52.00Nov 200.180.20$0.1910.5%5.2K0.097.7K
$50.00Nov 200.350.36$0.362.8%5.1K0.1512.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.104.20$4.152.4%16.6K0.7422.2K
$50.00Nov 205.755.90$5.832.6%16.3K0.8524.4K
$44.00Oct 300.060.07$0.0714.3%9.3K0.202.8K
$46.50Oct 302.012.10$2.054.4%2.5K1.004.1K
$47.00Oct 302.512.61$2.563.9%2.3K1.003.6K

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 21.8%, max 30.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1155.6%42.8%30.0%2.2K24
$45.00Oct 30Dec 1151.9%45.7%13.5%11.8K452
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1155.6%42.8%30.0%9.3K2.8K
$45.00Oct 30Dec 1151.9%45.7%13.5%1.4K6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 0.52, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.64$1.36$2.6477%0.52$42.64
$46.00$48.00Dec 11$0.68$1.32$0.6844%1.94$46.68
$48.50$49.00Dec 11$0.10$0.40$0.1031%4.00$48.60
$45.00$46.00Nov 27$0.41$0.59$0.4148%1.44$45.41
$45.00$46.00Dec 4$0.43$0.57$0.4349%1.33$45.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$47.50Dec 11$0.57$0.43$0.5769%0.75$47.93
$51.00$50.50Dec 11$0.30$0.20$0.3079%0.67$50.70
$46.50$46.00Nov 13$0.30$0.20$0.3067%0.67$46.20
$44.00$43.50Nov 11$0.18$0.32$0.1844%1.78$43.82
$46.00$45.50Dec 11$0.25$0.25$0.2556%1.00$45.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.52, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.50$45.00Nov 13$0.26$0.26$0.2448%1.08$44.76
$44.50$45.00Nov 2$0.22$0.22$0.2851%0.79$44.72
$46.00$46.50Nov 6$0.15$0.15$0.3568%0.43$46.15
$45.00$45.50Nov 2$0.15$0.15$0.3563%0.43$45.15
$46.00$46.50Nov 11$0.17$0.17$0.3364%0.52$46.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.36$1.36$2.6456%0.52$42.64
$44.00$40.00Dec 4$1.27$1.27$2.7356%0.47$42.73
$44.00$40.00Nov 27$1.19$1.19$2.8156%0.42$42.81
$43.00$42.00Nov 11$0.29$0.29$0.7166%0.41$42.71
$44.00$43.00Nov 2$0.25$0.25$0.7562%0.33$43.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2547.9%51.0%
$44.50Nov 2Nov 4$0.3837.1%47.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2347.9%51.0%
$44.50Nov 2Nov 4$0.3937.1%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 1.37% of stock, avg 7.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Oct 30$0.54$0.07$0.61$43.39$44.611.37%
$45.00Oct 30$0.05$0.61$0.66$44.34$45.661.48%
$44.50Nov 2$0.60$0.63$1.23$43.27$45.732.77%
$44.00Nov 2$0.87$0.43$1.30$42.70$45.302.92%
$45.00Nov 2$0.38$0.92$1.30$43.70$46.302.92%
$43.00Oct 30$1.47$0.02$1.49$41.51$44.493.35%
$45.50Nov 2$0.23$1.27$1.50$44.00$47.003.37%
$46.00Oct 30$0.02$1.56$1.58$44.42$47.583.55%
$43.00Nov 2$1.64$0.18$1.82$41.18$44.824.09%
$46.00Nov 2$0.14$1.68$1.82$44.18$47.824.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 196 found (cheapest 0.27% of stock, avg 4.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$44.00Oct 30$0.05$0.07$0.12$43.88$45.12
$46.50$42.00Nov 2$0.09$0.08$0.17$41.83$46.67
$46.00$42.00Nov 2$0.14$0.08$0.22$41.78$46.22
$46.50$43.00Nov 2$0.09$0.18$0.27$42.73$46.77
$46.00$43.00Nov 2$0.14$0.18$0.32$42.68$46.32
$45.50$42.00Nov 2$0.23$0.08$0.31$41.69$45.81
$45.50$43.00Nov 2$0.23$0.18$0.41$42.59$45.91
$47.00$42.00Nov 4$0.22$0.27$0.49$41.51$47.49
$46.50$42.00Nov 4$0.30$0.27$0.57$41.43$47.07
$45.00$42.00Nov 2$0.38$0.08$0.46$41.54$45.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 0.92, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4246/47Nov 11$0.24$0.2647%0.92$41.26$46.74
42/4246/47Nov 13$0.27$0.2341%1.17$41.73$46.77
42/4246/46Nov 6$0.26$0.2442%1.08$42.24$46.26
42/4247/48Nov 13$0.24$0.2645%0.92$41.76$47.24
42/4248/48Nov 13$0.22$0.2849%0.79$41.78$47.72
42/4346/47Nov 13$0.30$0.2033%1.50$42.70$46.80
42/4346/46Nov 6$0.28$0.2237%1.27$42.72$46.28
42/4346/46Nov 9$0.29$0.2134%1.38$42.71$46.29
42/4346/47Nov 9$0.26$0.2440%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. 59 found (best R:R 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.44$0.5680%1.27
$44.00$45.00$46.00Oct 30$0.46$0.5476%1.17
$42.00$43.00$44.00Nov 2$0.12$0.8829%7.33
$44.00$44.50$45.00Nov 2$0.05$0.4525%9.00
$43.00$44.00$45.00Nov 20$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.41$0.5975%1.44
$43.00$44.00$45.00Oct 30$0.49$0.5180%1.04
$42.00$43.00$44.00Nov 2$0.15$0.8529%5.67
$41.00$42.00$43.00Nov 4$0.08$0.9217%11.50
$44.00$45.00$46.00Dec 4$0.06$0.9413%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. 133 found (best net $-0.02, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.02$3.98
$40.00$44.001:2Dec 11-$0.37$3.63
$43.00$44.001:2Nov 2-$0.10$0.90
$42.00$43.001:2Nov 2-$0.75$0.25
$40.00$42.001:2Nov 13-$1.60$0.40
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
$43.00$40.001:2Oct 30$0.00$3.00
$39.00$38.001:2Nov 2$0.00$1.00
$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. 129 found (best yield 5.46%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 11$2.430.501.2%5.46%6.66%75--
$45.50Dec 11$2.210.472.3%4.97%7.29%1--
$44.50Dec 11$2.660.520.1%5.98%6.05%2--
$46.00Dec 11$1.980.443.4%4.45%7.89%11
$48.00Dec 11$1.300.337.9%2.92%10.86%51
$45.00Dec 4$2.180.491.2%4.90%6.09%1619
$46.00Dec 4$1.760.433.4%3.96%7.40%7616
$48.50Dec 11$1.160.319.1%2.61%11.67%23
$46.50Dec 4$1.590.404.6%3.58%8.14%768
$49.00Dec 11$1.070.2910.2%2.41%12.59%936

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 123,106
Total Puts 85,549
Put/Call Ratio 0.69
Net Difference 37,557

Prior's Put/Call Breakdown

Total Calls 47,639
Total Puts 33,804
Put/Call Ratio 0.71
Net Difference 13,835

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