Tour v531
SLV
iShares Silver Trust
$44.45 -5.99%
(10/30 11:45) ◀
|
Friday, October 30, 2026 (11:50am)
January 2026
|
▶ (10/30 11:55)
◀ 10/30 11:50 ▶

Option Volume

Detail
ℹ
Current (10/30 11:50am) 224,700
Calls: 135,976 (61%)
Puts: 88,724 (39%)
Prior (10/29) 85,166
Calls: 50,214 (59%)
Puts: 34,952 (41%)
Current vs Prior +163.84%
Calls: +170.79% (Calls)
Puts: +153.85% (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 +23.41%
Calls: +27.34%
Puts: +17.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 11:50am) $34.27M
Calls: $7.38M (22%)
Puts: $26.90M (78%)
Prior (10/29) $8.44M
Calls: $3.72M (44%)
Puts: $4.72M (56%)
Current vs Prior +305.92%
Calls: +98.13%
Puts: +469.87%
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 +39.73%
Calls: -17.09%
Puts: +72.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 11:50am) 0.65
Prior (10/29) 0.70
Current vs Prior -6.26%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -4.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 11:50am) 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 2.52% | 3.42%2.52% | 6.14%10.01% | 14.06%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -3.15% | -0.20%-3.14% | +9.58%+19.53% | +12.11%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +5.72% | +0.55%-12.25% | +12.39%+31.96% | +18.06%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -3.15% | -0.20%-3.14% | +9.58%+19.53% | +12.11%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.28% | 11.88%
Calls: 9.80% | 11.63%
Puts: 14.75% | 12.12%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +25.82% | +28.57%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg -1.38% | +33.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($26.90M) vs calls ($7.38M). Massive premium surge with dollar volume up 306% vs prior. Unusually high activity with volume up 164% vs prior - elevated interest. Bullish P/C ratio of 0.65.

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 BULLISH
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
11:50BEARISHBULLISHBULLISH
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 356 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.600.61$0.611.6%1.6K0.32179
$36.00Nov 98.458.60$8.521.8%--1.0013
$37.00Nov 207.707.85$7.781.9%--0.9017
$49.00Nov 200.490.50$0.502.0%4.6K0.203.5K
$48.00Nov 130.450.46$0.462.2%2670.21231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 202.182.21$2.201.4%2.0K0.5214.4K
$40.00Nov 270.720.73$0.731.4%3370.20842
$40.00Nov 200.580.59$0.591.7%1.3K0.1810.0K
$53.00Oct 308.508.65$8.571.8%461.00114
$53.00Nov 28.508.65$8.571.8%--0.9918

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.480.53$0.519.8%2.5K0.8124
$46.50Nov 20.080.09$0.0911.1%5710.1161
$47.00Nov 20.050.06$0.0616.7%7670.07339
$46.00Nov 20.130.14$0.147.1%9490.1763
$45.50Nov 20.220.24$0.238.7%1.3K0.2553
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.050.06$0.0616.7%9.4K0.192.8K
$45.00Oct 300.560.65$0.6114.8%1.5K0.866.6K
$43.00Nov 20.190.21$0.2010.0%2.2K0.20227
$44.00Nov 20.430.46$0.456.7%5490.39219
$44.50Nov 20.620.70$0.6612.1%6300.51--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.81, 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 302.012.12$2.075.3%2.5K1.004.1K
$47.00Oct 302.522.60$2.563.1%2.3K1.003.6K
$47.50Oct 303.003.10$3.053.3%941.001.4K
$48.00Oct 303.503.65$3.584.2%3141.002.2K
$48.50Oct 304.004.15$4.083.7%651.00637

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 203.1K, top 16.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.030.04$0.0425.0%13.9K0.14452
$50.00Nov 60.070.08$0.0812.5%6.4K0.065.9K
$46.00Nov 201.271.32$1.303.8%5.5K0.40113
$50.00Nov 200.340.37$0.368.3%5.3K0.1512.0K
$52.00Nov 200.180.20$0.1910.5%5.2K0.097.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.104.25$4.183.6%16.6K0.7422.2K
$50.00Nov 205.805.95$5.882.6%16.3K0.8524.4K
$44.00Oct 300.050.06$0.0616.7%9.4K0.192.8K
$46.50Oct 302.012.12$2.075.3%2.5K1.004.1K
$47.00Oct 302.522.60$2.563.1%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. 2 strikes (avg 21.9%, max 21.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1152.1%42.7%21.9%2.5K24
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1152.1%42.7%21.9%9.5K2.8K

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 2.04)

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$0.11$0.39$0.1131%3.55$48.61
$48.00$48.50Dec 11$0.13$0.37$0.1333%2.85$48.13
$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
$47.00$46.50Dec 11$0.25$0.25$0.2562%1.00$46.75
$46.50$46.00Nov 13$0.30$0.20$0.3068%0.67$46.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.51, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Nov 6$0.16$0.16$0.3468%0.47$46.16
$44.50$45.00Nov 4$0.25$0.25$0.2550%1.00$44.75
$45.00$45.50Nov 9$0.22$0.22$0.2855%0.79$45.22
$46.00$46.50Nov 9$0.16$0.16$0.3467%0.47$46.16
$48.50$49.00Nov 20$0.11$0.11$0.3977%0.28$48.61
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$1.28$1.28$2.7256%0.47$42.72
$44.00$40.00Nov 27$1.20$1.20$2.8055%0.43$42.80
$41.50$41.00Nov 11$0.11$0.11$0.3978%0.28$41.39
$43.00$42.00Nov 11$0.29$0.29$0.7166%0.41$42.71

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$0.2448.6%51.1%
$44.50Nov 2Nov 4$0.4037.9%47.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2348.6%51.1%
$44.50Nov 2Nov 4$0.3637.9%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 1.28% of stock, avg 7.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Oct 30$0.51$0.06$0.57$43.43$44.571.28%
$45.00Oct 30$0.04$0.61$0.65$44.35$45.651.46%
$44.50Nov 2$0.59$0.66$1.25$43.25$45.752.81%
$44.00Nov 2$0.86$0.45$1.31$42.69$45.312.95%
$45.00Nov 2$0.38$0.95$1.33$43.67$46.332.99%
$43.00Oct 30$1.47$0.02$1.49$41.51$44.493.35%
$45.50Nov 2$0.23$1.29$1.52$43.98$47.023.42%
$46.00Oct 30$0.02$1.57$1.59$44.41$47.593.58%
$43.00Nov 2$1.62$0.20$1.82$41.18$44.824.09%
$46.00Nov 2$0.14$1.71$1.85$44.15$47.854.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 196 found (cheapest 0.22% of stock, avg 4.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$44.00Oct 30$0.04$0.06$0.10$43.90$45.10
$46.50$42.00Nov 2$0.09$0.09$0.18$41.82$46.68
$46.00$42.00Nov 2$0.14$0.09$0.23$41.77$46.23
$46.50$43.00Nov 2$0.09$0.20$0.29$42.71$46.79
$46.00$43.00Nov 2$0.14$0.20$0.34$42.66$46.34
$45.50$42.00Nov 2$0.23$0.09$0.32$41.68$45.82
$45.50$43.00Nov 2$0.23$0.20$0.43$42.57$45.93
$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$0.09$0.47$41.53$45.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.00, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4246/47Nov 11$0.25$0.2547%1.00$41.25$46.75
42/4346/46Nov 6$0.30$0.2037%1.50$42.70$46.30
42/4246/46Nov 6$0.27$0.2342%1.17$42.23$46.27
41/4247/48Nov 11$0.22$0.2852%0.79$41.28$47.22
42/4246/46Nov 9$0.28$0.2239%1.27$42.22$46.28
42/4247/48Nov 13$0.25$0.2545%1.00$41.75$47.25
42/4347/48Nov 13$0.29$0.2137%1.38$42.71$47.29
42/4247/48Nov 13$0.26$0.2441%1.08$42.24$47.26
42/4246/47Nov 13$0.26$0.2441%1.08$41.74$46.76
42/4346/47Nov 13$0.30$0.2033%1.50$42.70$46.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 1.44, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.49$0.5182%1.04
$44.00$45.00$46.00Oct 30$0.45$0.5577%1.22
$42.00$43.00$44.00Nov 2$0.14$0.8630%6.14
$43.00$44.00$45.00Nov 20$0.06$0.9416%15.67
$41.00$42.00$43.00Nov 11$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.41$0.5976%1.44
$43.00$44.00$45.00Oct 30$0.51$0.4982%0.96
$42.00$43.00$44.00Nov 2$0.14$0.8629%6.14
$44.50$45.00$45.50Nov 2$0.05$0.4523%9.00
$45.00$46.00$47.00Nov 27$0.06$0.9414%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. 132 found (best net $-0.03, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.03$3.97
$40.00$44.001:2Dec 11-$0.35$3.65
$43.00$44.001:2Nov 2-$0.10$0.90
$42.00$43.001:2Nov 2-$0.72$0.28
$46.00$48.001:2Dec 11-$0.68$1.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$42.001:2Nov 4-$0.07$0.93
$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
$39.00$38.001:2Nov 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. 129 found (best yield 5.44%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 11$2.420.501.2%5.44%6.68%75--
$44.50Dec 11$2.660.520.1%5.98%6.10%2--
$45.50Dec 11$2.190.472.4%4.93%7.29%1--
$46.00Dec 11$1.980.443.5%4.45%7.94%11
$45.00Dec 4$2.210.491.2%4.97%6.21%2619
$48.00Dec 11$1.300.338.0%2.92%10.91%51
$46.00Dec 4$1.780.433.5%4.00%7.49%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
$47.00Dec 4$1.410.375.7%3.17%8.91%5312

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 135,976
Total Puts 88,724
Put/Call Ratio 0.65
Net Difference 47,252

Prior's Put/Call Breakdown

Total Calls 50,214
Total Puts 34,952
Put/Call Ratio 0.70
Net Difference 15,262

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