Tour v531
SLV
iShares Silver Trust
$44.45 -6.00%
(10/30 11:40) ◀
|
Friday, October 30, 2026 (11:45am)
January 2026
|
▶ (10/30 11:50)
◀ 10/30 11:45 ▶

Option Volume

Detail
ℹ
Current (10/30 11:45am) 218,422
Calls: 130,814 (60%)
Puts: 87,608 (40%)
Prior (10/29) 84,068
Calls: 49,442 (59%)
Puts: 34,626 (41%)
Current vs Prior +159.82%
Calls: +164.58% (Calls)
Puts: +153.01% (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 +19.97%
Calls: +22.50%
Puts: +16.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 11:45am) $33.78M
Calls: $7.22M (21%)
Puts: $26.57M (79%)
Prior (10/29) $8.28M
Calls: $3.72M (45%)
Puts: $4.55M (55%)
Current vs Prior +308.02%
Calls: +93.71%
Puts: +483.27%
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 +37.72%
Calls: -18.92%
Puts: +69.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 11:45am) 0.67
Prior (10/29) 0.70
Current vs Prior -4.37%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -1.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 11:45am) 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 2.50% | 3.42%2.50% | 6.14%9.90% | 14.06%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -4.01% | -0.20%-4.01% | +9.58%+18.19% | +12.11%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +4.77% | +0.55%-13.03% | +12.39%+30.48% | +18.06%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -4.01% | -0.20%-4.01% | +9.58%+18.19% | +12.11%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.12% | 11.51%
Calls: 5.77% | 13.79%
Puts: 8.47% | 9.23%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior -27.05% | +24.57%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg -42.82% | +29.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($26.57M) vs calls ($7.22M). Massive premium surge with dollar volume up 308% vs prior. Unusually high activity with volume up 160% vs prior - elevated interest. 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 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
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
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 359 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 200.680.69$0.691.4%1.2K0.25670
$44.50Nov 20.590.60$0.601.7%8520.49--
$36.00Nov 208.658.80$8.731.7%--0.9213
$36.00Nov 98.458.60$8.521.8%--1.0013
$37.00Nov 207.707.85$7.781.9%--0.9117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Dec 42.112.14$2.131.4%950.44225
$51.50Oct 307.007.10$7.051.4%1021.00286
$50.00Nov 275.906.00$5.951.7%1160.81691
$50.00Nov 205.805.90$5.851.7%16.3K0.8524.4K
$53.00Oct 308.508.65$8.571.8%461.00114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.500.53$0.525.8%2.3K0.8124
$47.00Nov 20.050.06$0.0616.7%7420.07339
$46.00Nov 20.130.14$0.147.1%9390.1763
$45.50Nov 20.220.24$0.238.7%1.3K0.2553
$45.00Nov 20.370.39$0.385.3%3.8K0.3644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.050.06$0.0616.7%9.4K0.192.8K
$45.00Oct 300.560.61$0.598.5%1.5K0.846.6K
$43.00Nov 20.170.19$0.1811.1%2.2K0.19227
$44.00Nov 20.410.44$0.437.0%5300.38219
$44.50Nov 20.620.68$0.659.2%6170.51--

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 26.356.55$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
$36.00Nov 98.458.60$8.521.8%--1.0013
$40.00Oct 304.354.50$4.433.4%80.9973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 302.002.11$2.055.4%2.5K1.004.1K
$47.00Oct 302.522.61$2.573.5%2.3K1.003.6K
$47.50Oct 303.003.15$3.084.9%931.001.4K
$48.00Oct 303.503.60$3.552.8%3021.002.2K
$48.50Oct 304.004.15$4.083.7%631.00637

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 197.0K, top 16.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.040.05$0.0520.0%12.7K0.16452
$50.00Nov 60.080.09$0.0911.1%6.2K0.065.9K
$46.00Nov 201.271.31$1.293.1%5.5K0.40113
$50.00Nov 200.350.36$0.362.8%5.3K0.1512.0K
$52.00Nov 200.180.20$0.1910.5%5.2K0.097.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.104.20$4.152.4%16.6K0.7422.2K
$50.00Nov 205.805.90$5.851.7%16.3K0.8524.4K
$44.00Oct 300.050.06$0.0616.7%9.4K0.192.8K
$46.50Oct 302.002.11$2.055.4%2.5K1.004.1K
$47.00Oct 302.522.61$2.573.5%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 19.5%, max 22.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1152.3%42.8%22.3%2.3K24
$45.00Oct 30Dec 1153.4%45.7%16.7%12.7K452
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1152.3%42.8%22.3%9.4K2.8K
$45.00Oct 30Dec 1153.4%45.7%16.7%1.5K6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 0.52, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.67$1.33$2.6777%0.50$42.67
$46.00$48.00Dec 11$0.68$1.32$0.6844%1.94$46.68
$45.00$46.00Dec 4$0.42$0.58$0.4249%1.38$45.42
$48.50$49.00Dec 11$0.11$0.39$0.1131%3.55$48.61
$48.00$48.50Dec 4$0.12$0.38$0.1231%3.17$48.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$51.50Nov 13$0.33$0.17$0.3394%0.52$51.67
$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$0.29$0.21$0.2968%0.72$46.21
$46.00$45.00Nov 9$0.59$0.41$0.5967%0.69$45.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.51, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$45.50Nov 4$0.21$0.21$0.2958%0.72$45.21
$44.50$45.00Nov 2$0.22$0.22$0.2851%0.79$44.72
$46.50$47.00Nov 9$0.13$0.13$0.3772%0.35$46.63
$45.00$45.50Nov 6$0.21$0.21$0.2956%0.72$45.21
$45.00$45.50Nov 2$0.15$0.15$0.3564%0.43$45.15
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$1.26$1.26$2.7456%0.46$42.74
$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 $0.30, cheapest $0.21)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2449.0%50.8%
$44.50Nov 2Nov 4$0.3837.7%47.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2149.0%50.8%
$44.50Nov 2Nov 4$0.3737.7%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 1.30% of stock, avg 7.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Oct 30$0.52$0.06$0.58$43.42$44.581.30%
$45.00Oct 30$0.05$0.59$0.64$44.36$45.641.44%
$44.50Nov 2$0.60$0.65$1.25$43.25$45.752.81%
$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%
$45.50Nov 2$0.23$1.25$1.48$44.02$46.983.33%
$43.00Oct 30$1.47$0.02$1.49$41.51$44.493.35%
$46.00Oct 30$0.02$1.57$1.59$44.41$47.593.58%
$43.00Nov 2$1.62$0.18$1.80$41.20$44.804.05%
$46.00Nov 2$0.14$1.69$1.83$44.17$47.834.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 196 found (cheapest 0.25% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$44.00Oct 30$0.05$0.06$0.11$43.89$45.11
$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$0.21$0.28$0.49$41.51$47.49
$46.50$42.00Nov 4$0.29$0.28$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. 35 found (best R:R 1.00, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4246/47Nov 9$0.25$0.2544%1.00$42.25$46.75
42/4346/47Nov 9$0.27$0.2340%1.17$42.73$46.77
42/4246/46Nov 9$0.27$0.2339%1.17$42.23$46.27
42/4247/48Nov 13$0.26$0.2441%1.08$42.24$47.26
42/4347/48Nov 13$0.28$0.2237%1.27$42.72$47.28
42/4247/48Nov 13$0.24$0.2645%0.92$41.76$47.24
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 6$0.25$0.2542%1.00$42.75$46.75
43/4446/46Nov 4$0.27$0.2338%1.17$43.23$46.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.44$0.5677%1.27
$43.00$44.00$45.00Oct 30$0.48$0.5280%1.08
$44.00$44.50$45.00Nov 2$0.05$0.4525%9.00
$42.00$43.00$44.00Nov 2$0.15$0.8529%5.67
$45.00$46.00$47.00Nov 27$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.49$0.5180%1.04
$44.00$45.00$46.00Oct 30$0.45$0.5576%1.22
$43.00$44.00$45.00Nov 20$0.06$0.9416%15.67
$42.00$43.00$44.00Nov 2$0.15$0.8529%5.67
$44.00$44.50$45.00Nov 2$0.05$0.4525%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. 133 found (best net $-0.05, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.05$3.95
$40.00$44.001:2Dec 11-$0.31$3.69
$43.00$44.001:2Nov 2-$0.12$0.88
$42.00$43.001:2Nov 2-$0.72$0.28
$45.00$45.501:2Nov 2-$0.08$0.42
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
$41.00$40.001:2Nov 4-$0.06$0.94
$44.50$44.001:2Nov 2-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.47%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 11$2.430.501.2%5.47%6.70%75--
$45.50Dec 11$2.190.472.4%4.93%7.29%1--
$44.50Dec 11$2.650.520.1%5.96%6.07%2--
$46.00Dec 11$1.980.443.5%4.45%7.94%11
$48.00Dec 11$1.300.338.0%2.92%10.91%51
$45.00Dec 4$2.190.491.2%4.93%6.16%1619
$46.00Dec 4$1.770.433.5%3.98%7.47%7616
$48.50Dec 11$1.170.319.1%2.63%11.74%23
$46.50Dec 4$1.590.404.6%3.58%8.19%768
$49.00Dec 11$1.070.2910.2%2.41%12.64%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 130,814
Total Puts 87,608
Put/Call Ratio 0.67
Net Difference 43,206

Prior's Put/Call Breakdown

Total Calls 49,442
Total Puts 34,626
Put/Call Ratio 0.70
Net Difference 14,816

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