Tour v531
SLV
iShares Silver Trust
$44.47 -5.95%
(10/30 12:00) ◀
|
Friday, October 30, 2026 (12:05pm)
January 2026
|
▶ (10/30 12:10)
◀ 10/30 12:05 ▶

Option Volume

Detail
ℹ
Current (10/30 12:05pm) 232,841
Calls: 141,757 (61%)
Puts: 91,084 (39%)
Prior (10/29) 88,180
Calls: 52,279 (59%)
Puts: 35,901 (41%)
Current vs Prior +164.05%
Calls: +171.15% (Calls)
Puts: +153.71% (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 +27.89%
Calls: +32.75%
Puts: +20.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 12:05pm) $35.61M
Calls: $7.91M (22%)
Puts: $27.70M (78%)
Prior (10/29) $8.90M
Calls: $4.17M (47%)
Puts: $4.73M (53%)
Current vs Prior +300.12%
Calls: +89.52%
Puts: +486.05%
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 +45.16%
Calls: -11.14%
Puts: +77.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 12:05pm) 0.64
Prior (10/29) 0.69
Current vs Prior -6.43%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -5.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 12:05pm) 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% | 6.27%9.98% | 14.12%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -4.92% | +0.41%-4.92% | +11.94%+19.21% | +12.59%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +3.78% | +1.17%-13.85% | +14.81%+31.60% | +18.58%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -4.92% | +0.41%-4.92% | +11.94%+19.21% | +12.59%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.82% | 7.62%
Calls: 17.31% | 8.99%
Puts: 10.34% | 6.25%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +41.60% | -17.53%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg +10.99% | -14.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($27.70M) vs calls ($7.91M). Massive premium surge with dollar volume up 300% 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
12:05BEARISHBULLISHBULLISH
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 362 of results (avg 4.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 200.970.98$0.981.0%9230.32458
$45.00Nov 201.741.76$1.751.1%1.7K0.48740
$45.00Nov 271.982.01$2.001.5%3670.48130
$46.00Nov 201.311.33$1.321.5%5.5K0.40113
$48.50Nov 200.600.61$0.611.6%2120.23328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 202.172.20$2.191.4%2.4K0.5214.4K
$40.00Nov 200.580.59$0.591.7%1.4K0.1810.0K
$53.00Oct 308.508.65$8.571.8%480.99114
$53.00Nov 48.508.65$8.571.8%10.98221
$53.00Nov 68.508.65$8.571.8%130.97650

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.48, cheapest $0.52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.470.56$0.5217.3%2.7K0.8224
$47.00Nov 20.050.06$0.0616.7%7830.07339
$46.00Nov 20.130.14$0.147.1%9530.1763
$45.50Nov 20.220.24$0.238.7%1.3K0.2553
$45.00Nov 20.370.39$0.385.3%3.9K0.3744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.550.61$0.5810.3%1.5K0.866.6K
$43.00Nov 20.180.20$0.1910.5%2.2K0.19227
$44.00Nov 20.420.46$0.449.1%5540.38219
$44.50Nov 20.620.66$0.646.3%6330.51--
$41.00Nov 40.150.18$0.1618.8%540.11805

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
$40.00Oct 304.354.50$4.433.4%81.0073
$38.00Nov 26.356.55$6.453.1%--1.0014
$39.00Nov 25.355.55$5.453.7%--1.0023
$40.00Nov 24.404.55$4.473.4%61.0027
$38.00Nov 46.406.60$6.503.1%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 308.508.65$8.571.8%480.99114
$51.00Oct 306.506.65$6.582.3%1320.9946
$51.50Oct 307.007.15$7.082.1%1300.99286
$52.00Oct 307.507.65$7.582.0%1570.99106
$52.00Nov 27.457.65$7.552.6%--0.9944

Most actively traded options today. High liquidity = easy entry/exit. 454 active (total vol 210.0K, top 16.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.030.04$0.0425.0%14.2K0.14452
$50.00Nov 60.070.08$0.0812.5%6.5K0.065.9K
$50.00Nov 200.360.37$0.372.7%5.5K0.1512.0K
$46.00Nov 201.311.33$1.321.5%5.5K0.40113
$52.00Nov 200.190.20$0.205.0%5.3K0.097.7K
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 300.040.06$0.0540.0%9.6K0.182.8K
$46.50Oct 302.022.11$2.074.3%2.5K0.984.1K
$45.00Nov 202.172.20$2.191.4%2.4K0.5214.4K

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 23.3%, max 23.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1152.9%42.9%23.3%2.7K24
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1152.9%42.9%23.3%9.6K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 0.52, avg 2.01)

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
$48.50$49.00Dec 11$0.11$0.39$0.1131%3.55$48.61
$44.00$45.00Nov 27$0.49$0.51$0.4956%1.04$44.49
$45.00$46.00Dec 4$0.43$0.57$0.4349%1.33$45.43
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
$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. 89 found (best R:R 0.51, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$45.50Nov 4$0.20$0.20$0.3058%0.67$45.20
$45.50$46.00Nov 9$0.19$0.19$0.3161%0.61$45.69
$46.00$46.50Nov 9$0.16$0.16$0.3466%0.47$46.16
$44.50$45.00Nov 4$0.24$0.24$0.2650%0.92$44.74
$46.00$46.50Nov 6$0.15$0.15$0.3568%0.43$46.15
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$1.28$1.28$2.7256%0.47$42.72
$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 $0.32, cheapest $0.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2449.0%51.4%
$44.50Nov 2Nov 4$0.4037.5%48.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2349.0%51.4%
$44.50Nov 2Nov 4$0.4137.5%48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.28% of stock, avg 7.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Oct 30$0.52$0.05$0.57$43.43$44.571.28%
$45.00Oct 30$0.04$0.58$0.62$44.38$45.621.39%
$44.50Nov 2$0.60$0.64$1.24$43.26$45.742.79%
$45.00Nov 2$0.38$0.93$1.31$43.69$46.312.95%
$44.00Nov 2$0.89$0.44$1.33$42.67$45.332.99%
$43.00Oct 30$1.47$0.02$1.49$41.51$44.493.35%
$45.50Nov 2$0.23$1.28$1.51$43.99$47.013.40%
$46.00Oct 30$0.02$1.56$1.58$44.42$47.583.55%
$43.00Nov 2$1.64$0.19$1.83$41.17$44.834.12%
$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 0.20% of stock, avg 4.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$44.00Oct 30$0.04$0.05$0.09$43.91$45.09
$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$0.23$0.09$0.32$41.68$45.82
$47.00$41.00Nov 4$0.21$0.16$0.37$40.63$47.37
$45.50$43.00Nov 2$0.23$0.19$0.42$42.58$45.92
$46.50$41.00Nov 4$0.29$0.16$0.45$40.55$46.95
$47.00$42.00Nov 4$0.21$0.29$0.50$41.50$47.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 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
42/4246/47Nov 13$0.27$0.2340%1.17$41.73$46.77
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
42/4247/48Nov 13$0.24$0.2645%0.92$41.76$47.24
42/4246/46Nov 9$0.27$0.2339%1.17$42.23$46.27
42/4246/47Nov 13$0.28$0.2237%1.27$42.22$46.78
42/4346/47Nov 13$0.30$0.2032%1.50$42.70$46.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 1.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.47$0.5380%1.13
$44.00$45.00$46.00Oct 30$0.46$0.5478%1.17
$42.00$43.00$44.00Nov 2$0.14$0.8629%6.14
$41.00$42.00$43.00Nov 2$0.05$0.9514%19.00
$42.00$43.00$44.00Nov 20$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.45$0.5578%1.22
$43.00$44.00$45.00Oct 30$0.50$0.5082%1.00
$41.00$42.00$43.00Nov 4$0.07$0.9317%13.29
$41.00$42.00$43.00Nov 2$0.06$0.9415%15.67
$42.00$43.00$44.00Nov 2$0.15$0.8529%5.67

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 $-0.04, 122 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-$0.14$0.86
$42.00$43.001:2Nov 2-$0.75$0.25
$45.00$45.501:2Nov 2-$0.08$0.42
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 5.46%, avg 1.51%)

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$2.670.520.1%6.00%6.07%2--
$46.00Dec 11$2.000.443.4%4.50%7.94%21
$45.00Dec 4$2.220.491.2%4.99%6.18%2619
$48.00Dec 11$1.310.337.9%2.95%10.88%51
$46.00Dec 4$1.800.433.4%4.05%7.49%7616
$48.50Dec 11$1.180.319.1%2.65%11.72%23
$46.50Dec 4$1.610.404.6%3.62%8.19%798
$47.00Dec 4$1.440.375.7%3.24%8.93%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 141,757
Total Puts 91,084
Put/Call Ratio 0.64
Net Difference 50,673

Prior's Put/Call Breakdown

Total Calls 52,279
Total Puts 35,901
Put/Call Ratio 0.69
Net Difference 16,378

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