Tour v531
SLV
iShares Silver Trust
$44.46 -5.96%
(10/30 11:55) ◀
|
Friday, October 30, 2026 (12:00pm)
January 2026
|
▶ (10/30 12:05)
◀ 10/30 12:00 ▶

Option Volume

Detail
ℹ
Current (10/30 12:00pm) 231,139
Calls: 140,834 (61%)
Puts: 90,305 (39%)
Prior (10/29) 87,413
Calls: 51,875 (59%)
Puts: 35,538 (41%)
Current vs Prior +164.42%
Calls: +171.49% (Calls)
Puts: +154.11% (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 +26.95%
Calls: +31.89%
Puts: +19.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 12:00pm) $35.32M
Calls: $7.82M (22%)
Puts: $27.50M (78%)
Prior (10/29) $8.77M
Calls: $4.16M (47%)
Puts: $4.60M (53%)
Current vs Prior +302.92%
Calls: +87.95%
Puts: +497.34%
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 +43.99%
Calls: -12.07%
Puts: +75.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 12:00pm) 0.64
Prior (10/29) 0.69
Current vs Prior -6.40%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -5.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 12:00pm) 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 2.47% | 3.44%2.47% | 6.23%9.99% | 14.06%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -4.90% | +0.43%-4.90% | +11.16%+19.23% | +12.08%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +3.80% | +1.19%-13.84% | +14.01%+31.63% | +18.04%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -4.90% | +0.43%-4.90% | +11.16%+19.23% | +12.08%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.50% | 8.40%
Calls: 13.21% | 8.99%
Puts: 15.79% | 7.81%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +48.57% | -9.09%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg +16.45% | -5.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($27.50M) vs calls ($7.82M). Massive premium surge with dollar volume up 303% vs prior. Unusually high activity with volume up 164% vs prior - elevated interest. Bullish P/C ratio of 0.64.

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
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
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 361 of results (avg 4.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 200.970.98$0.981.0%9220.33458
$49.00Nov 270.700.71$0.711.4%720.23467
$48.50Nov 200.590.60$0.601.7%2110.23328
$45.00Nov 201.721.75$1.741.7%1.7K0.48740
$50.00Nov 270.520.53$0.531.9%6000.181.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 202.182.19$2.190.5%2.2K0.5214.4K
$40.00Nov 270.720.73$0.731.4%3370.20842
$50.50Oct 306.006.10$6.051.7%1171.00382
$50.00Nov 275.906.00$5.951.7%1160.81691
$40.00Nov 200.580.59$0.591.7%1.4K0.1810.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.490.56$0.5313.2%2.5K0.8124
$47.00Nov 20.050.06$0.0616.7%7780.07339
$46.00Nov 20.130.14$0.147.1%9520.1763
$45.50Nov 20.230.24$0.244.2%1.3K0.2653
$45.00Nov 20.380.40$0.395.1%3.9K0.3744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.050.06$0.0616.7%9.5K0.192.8K
$45.00Oct 300.530.62$0.5715.8%1.5K0.866.6K
$43.00Nov 20.180.20$0.1910.5%2.2K0.19227
$44.00Nov 20.400.45$0.4311.6%5530.38219
$44.50Nov 20.610.66$0.647.8%6300.50--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 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 24.404.55$4.473.4%41.0027
$36.00Nov 98.458.65$8.552.3%--1.0013
$40.00Oct 304.404.55$4.473.4%80.9973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 302.002.05$2.032.5%2.5K1.004.1K
$47.00Oct 302.492.56$2.532.8%2.3K1.003.6K
$47.50Oct 303.003.10$3.053.3%941.001.4K
$48.00Oct 303.453.60$3.534.2%3191.002.2K
$48.50Oct 303.954.10$4.033.7%651.00637

Most actively traded options today. High liquidity = easy entry/exit. 454 active (total vol 208.4K, top 16.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.030.04$0.0425.0%14.1K0.14452
$50.00Nov 60.070.08$0.0812.5%6.5K0.065.9K
$46.00Nov 201.301.33$1.322.3%5.5K0.40113
$50.00Nov 200.360.37$0.372.7%5.3K0.1512.0K
$52.00Nov 200.190.20$0.205.0%5.2K0.097.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.104.20$4.152.4%16.7K0.7422.2K
$50.00Nov 205.805.95$5.882.6%16.3K0.8524.4K
$44.00Oct 300.050.06$0.0616.7%9.5K0.192.8K
$46.50Oct 302.002.05$2.032.5%2.5K1.004.1K
$47.00Oct 302.492.56$2.532.8%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 27.6%, max 27.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1154.9%43.0%27.6%2.5K24
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1154.9%43.0%27.6%9.6K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 0.52, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.63$1.37$2.6377%0.52$42.63
$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
$47.00$47.50Dec 4$0.14$0.36$0.1437%2.57$47.14
$48.50$49.00Dec 11$0.11$0.39$0.1131%3.55$48.61
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$0.2561%1.00$46.75
$48.00$47.50Nov 20$0.32$0.18$0.3274%0.56$47.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.51, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Nov 9$0.16$0.16$0.3466%0.47$46.16
$46.00$46.50Nov 6$0.15$0.15$0.3568%0.43$46.15
$45.50$46.00Nov 4$0.16$0.16$0.3465%0.47$45.66
$44.50$45.00Nov 4$0.24$0.24$0.2650%0.92$44.74
$44.50$45.00Nov 2$0.22$0.22$0.2850%0.79$44.72
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$1.27$1.27$2.7356%0.47$42.73
$44.00$40.00Nov 27$1.19$1.19$2.8156%0.42$42.81
$41.50$41.00Nov 11$0.11$0.11$0.3978%0.28$41.39
$42.00$41.00Nov 4$0.13$0.13$0.8782%0.15$41.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.22)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2549.3%51.3%
$44.50Nov 2Nov 4$0.3937.5%48.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2249.4%51.3%
$44.50Nov 2Nov 4$0.3937.5%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.33% of stock, avg 7.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Oct 30$0.53$0.06$0.59$43.41$44.591.33%
$45.00Oct 30$0.04$0.57$0.61$44.39$45.611.37%
$44.50Nov 2$0.61$0.64$1.25$43.25$45.752.81%
$45.00Nov 2$0.39$0.92$1.31$43.69$46.312.95%
$44.00Nov 2$0.89$0.43$1.32$42.68$45.322.97%
$43.00Oct 30$1.48$0.02$1.50$41.50$44.503.37%
$45.50Nov 2$0.24$1.26$1.50$44.00$47.003.37%
$46.00Oct 30$0.02$1.55$1.57$44.43$47.573.53%
$46.00Nov 2$0.14$1.68$1.82$44.18$47.824.09%
$43.00Nov 2$1.65$0.19$1.84$41.16$44.844.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 196 found (cheapest 0.22% of stock, avg 4.31%)

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$0.08$0.09$0.17$41.83$46.67
$46.00$42.00Nov 2$0.14$0.09$0.23$41.77$46.23
$46.50$43.00Nov 2$0.08$0.19$0.27$42.73$46.77
$46.00$43.00Nov 2$0.14$0.19$0.33$42.67$46.33
$45.50$42.00Nov 2$0.24$0.09$0.33$41.67$45.83
$45.50$43.00Nov 2$0.24$0.19$0.43$42.57$45.93
$47.00$42.00Nov 4$0.21$0.29$0.50$41.50$47.50
$46.50$42.00Nov 4$0.29$0.29$0.58$41.42$47.08
$45.00$42.00Nov 2$0.39$0.09$0.48$41.52$45.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 0.85, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4247/48Nov 11$0.23$0.2751%0.85$41.27$47.23
41/4246/47Nov 11$0.24$0.2647%0.92$41.26$46.74
42/4246/46Nov 9$0.26$0.2443%1.08$41.74$46.26
42/4346/46Nov 9$0.30$0.2034%1.50$42.70$46.30
42/4247/48Nov 11$0.25$0.2544%1.00$42.25$47.25
42/4246/46Nov 9$0.27$0.2339%1.17$42.23$46.27
42/4247/48Nov 13$0.24$0.2645%0.92$41.76$47.24
42/4346/46Nov 6$0.28$0.2236%1.27$42.72$46.28
42/4246/47Nov 13$0.26$0.2440%1.08$41.74$46.76
42/4246/47Nov 11$0.26$0.2440%1.08$42.24$46.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 1.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.46$0.5482%1.17
$44.00$45.00$46.00Oct 30$0.47$0.5377%1.13
$42.00$43.00$44.00Nov 2$0.13$0.8728%6.69
$41.00$42.00$43.00Nov 4$0.07$0.9317%13.29
$44.00$45.00$46.00Nov 27$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.47$0.5382%1.13
$44.00$45.00$46.00Oct 30$0.47$0.5376%1.13
$42.00$43.00$44.00Nov 2$0.14$0.8628%6.14
$41.00$42.00$43.00Nov 4$0.07$0.9317%13.29
$41.00$42.00$43.00Nov 2$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. 129 found (best net $-0.04, 120 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-$0.13$0.87
$42.00$43.001:2Nov 2-$0.76$0.24
$45.00$45.501:2Nov 2-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$42.001:2Nov 4-$0.09$0.91
$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
$41.00$40.001:2Nov 9-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 6.03%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.50Dec 11$2.680.530.1%6.03%6.12%2--
$45.00Dec 11$2.430.501.2%5.47%6.68%75--
$45.50Dec 11$2.210.472.3%4.97%7.31%1--
$46.00Dec 11$2.000.443.5%4.50%7.96%21
$48.00Dec 11$1.310.338.0%2.95%10.91%51
$45.00Dec 4$2.210.491.2%4.97%6.19%2619
$46.00Dec 4$1.800.433.5%4.05%7.51%7616
$48.50Dec 11$1.180.319.1%2.65%11.74%23
$46.50Dec 4$1.610.404.6%3.62%8.21%798
$47.00Dec 4$1.440.375.7%3.24%8.95%7512

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 140,834
Total Puts 90,305
Put/Call Ratio 0.64
Net Difference 50,529

Prior's Put/Call Breakdown

Total Calls 51,875
Total Puts 35,538
Put/Call Ratio 0.69
Net Difference 16,337

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