Tour v531
SLV
iShares Silver Trust
$44.38 -6.13%
(10/30 12:20) ◀
|
Friday, October 30, 2026 (12:25pm)
January 2026
|
▶ (10/30 12:30)
◀ 10/30 12:25 ▶

Option Volume

Detail
ℹ
Current (10/30 12:25pm) 242,171
Calls: 148,368 (61%)
Puts: 93,803 (39%)
Prior (10/29) 96,339
Calls: 57,967 (60%)
Puts: 38,372 (40%)
Current vs Prior +151.37%
Calls: +155.95% (Calls)
Puts: +144.46% (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 +33.01%
Calls: +38.94%
Puts: +24.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 12:25pm) $36.70M
Calls: $8.15M (22%)
Puts: $28.55M (78%)
Prior (10/29) $9.79M
Calls: $4.58M (47%)
Puts: $5.21M (53%)
Current vs Prior +274.86%
Calls: +77.97%
Puts: +447.88%
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 +49.63%
Calls: -8.41%
Puts: +82.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 12:25pm) 0.63
Prior (10/29) 0.66
Current vs Prior -4.49%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -7.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 12:25pm) 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 2.43% | 3.49%2.43% | 6.29%10.12% | 14.20%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -6.46% | +1.93%-6.46% | +12.16%+20.79% | +13.18%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +2.10% | +2.70%-15.25% | +15.04%+33.36% | +19.19%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -6.46% | +1.93%-6.46% | +12.16%+20.79% | +13.18%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.13% | 7.12%
Calls: 15.56% | 6.90%
Puts: 12.70% | 7.35%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +44.77% | -22.94%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg +13.48% | -19.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($28.55M) vs calls ($8.15M). Massive premium surge with dollar volume up 275% vs prior. Unusually high activity with volume up 151% vs prior - elevated interest. Bullish P/C ratio of 0.63.

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
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
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 363 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 208.608.75$8.681.7%--0.9213
$36.00Nov 118.458.60$8.521.8%1680.9610
$40.00Dec 45.405.50$5.451.8%50.782
$49.00Nov 200.510.52$0.521.9%5.1K0.203.5K
$45.00Nov 271.982.02$2.002.0%4040.48130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 308.558.65$8.601.2%501.00114
$52.50Oct 308.058.15$8.101.2%431.0012
$52.00Oct 307.557.65$7.601.3%1571.00106
$51.50Oct 307.057.15$7.101.4%1301.00286
$51.00Oct 306.556.65$6.601.5%1321.0046

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.48, cheapest $0.45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.420.49$0.4515.6%3.0K0.8224
$46.50Nov 20.070.08$0.0812.5%5850.1061
$46.00Nov 20.120.13$0.137.7%1.1K0.1663
$45.50Nov 20.210.23$0.229.1%1.4K0.2453
$45.00Nov 20.360.38$0.375.4%3.9K0.3544
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.590.67$0.6312.7%1.6K0.896.6K
$43.00Nov 20.190.21$0.2010.0%2.2K0.20227
$44.00Nov 20.450.47$0.464.3%5720.40219
$44.50Nov 20.650.70$0.687.4%6420.52--
$40.00Nov 40.100.12$0.1118.2%580.078

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 26.306.50$6.403.1%--0.9914
$40.00Oct 304.354.50$4.433.4%80.9973
$39.00Nov 25.355.50$5.432.8%--0.9823
$40.00Nov 24.354.45$4.402.3%60.9727
$36.00Nov 98.408.60$8.502.4%--0.9713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 302.052.15$2.104.8%2.5K1.004.1K
$47.00Oct 302.562.65$2.613.4%2.4K1.003.6K
$47.50Oct 303.053.15$3.103.2%951.001.4K
$48.00Oct 303.553.65$3.602.8%3301.002.2K
$48.50Oct 304.054.15$4.102.4%911.00637

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 218.7K, top 16.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.030.04$0.0425.0%14.7K0.13452
$50.00Nov 60.060.07$0.0714.3%7.9K0.055.9K
$50.00Nov 200.360.37$0.372.7%5.6K0.1512.0K
$46.00Nov 201.291.33$1.313.1%5.5K0.40113
$52.00Nov 200.190.20$0.205.0%5.4K0.097.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.154.30$4.223.6%16.7K0.7422.2K
$50.00Nov 205.806.00$5.903.4%16.3K0.8524.4K
$44.00Oct 300.040.05$0.0520.0%9.7K0.182.8K
$45.00Nov 202.202.28$2.243.6%2.6K0.5314.4K
$46.50Oct 302.052.15$2.104.8%2.5K1.004.1K

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 12.5%, max 12.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1148.6%43.2%12.5%3.0K24
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1148.6%43.2%12.5%9.7K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 0.92, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.64$1.36$2.6476%0.52$42.64
$46.00$47.50Dec 11$0.54$0.96$0.5444%1.78$46.54
$48.00$48.50Dec 4$0.11$0.39$0.1131%3.55$48.11
$45.00$46.00Dec 4$0.42$0.58$0.4249%1.38$45.42
$42.00$43.00Nov 20$0.65$0.35$0.6570%0.54$42.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$47.50Dec 11$0.52$0.48$0.5269%0.92$47.98
$50.50$50.00Dec 11$0.33$0.17$0.3378%0.52$50.17
$47.50$47.00Dec 4$0.29$0.21$0.2966%0.72$47.21
$45.50$45.00Nov 11$0.26$0.24$0.2660%0.92$45.24
$45.50$45.00Nov 4$0.29$0.21$0.2966%0.72$45.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.51, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$45.50Nov 4$0.20$0.20$0.3058%0.67$45.20
$44.50$45.00Nov 6$0.25$0.25$0.2550%1.00$44.75
$45.00$45.50Nov 2$0.15$0.15$0.3564%0.43$45.15
$46.50$47.00Nov 6$0.12$0.12$0.3874%0.32$46.62
$44.50$45.00Nov 2$0.21$0.21$0.2952%0.72$44.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.35$1.35$2.6555%0.51$42.65
$44.00$40.00Dec 4$1.30$1.30$2.7055%0.48$42.70
$44.00$40.00Nov 27$1.23$1.23$2.7755%0.44$42.77
$44.00$43.00Nov 2$0.26$0.26$0.7460%0.35$43.74
$40.00$39.00Nov 11$0.11$0.11$0.8986%0.12$39.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2549.5%51.8%
$44.50Nov 2Nov 4$0.3938.4%48.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2249.4%51.8%
$44.50Nov 2Nov 4$0.3938.4%48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 1.13% of stock, avg 8.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Oct 30$0.45$0.05$0.50$43.50$44.501.13%
$45.00Oct 30$0.04$0.63$0.67$44.33$45.671.51%
$44.50Nov 2$0.58$0.68$1.26$43.24$45.762.84%
$44.00Nov 2$0.87$0.46$1.33$42.67$45.333.00%
$45.00Nov 2$0.37$0.96$1.33$43.67$46.333.00%
$43.00Oct 30$1.42$0.02$1.44$41.56$44.443.24%
$45.50Nov 2$0.22$1.30$1.52$43.98$47.023.42%
$46.00Oct 30$0.02$1.61$1.63$44.37$47.633.67%
$43.00Nov 2$1.60$0.20$1.80$41.20$44.804.06%
$46.00Nov 2$0.13$1.71$1.84$44.16$47.844.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 196 found (cheapest 0.20% of stock, avg 4.31%)

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$0.13$0.09$0.22$41.78$46.22
$46.50$43.00Nov 2$0.08$0.20$0.28$42.72$46.78
$46.00$43.00Nov 2$0.13$0.20$0.33$42.67$46.33
$45.50$42.00Nov 2$0.22$0.09$0.31$41.69$45.81
$45.50$43.00Nov 2$0.22$0.20$0.42$42.58$45.92
$46.50$41.00Nov 4$0.29$0.18$0.47$40.53$46.97
$46.50$42.00Nov 4$0.29$0.30$0.59$41.41$47.09
$45.00$42.00Nov 2$0.37$0.09$0.46$41.54$45.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 0.92, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4247/48Nov 13$0.24$0.2648%0.92$41.26$47.24
42/4347/48Nov 11$0.28$0.2239%1.27$42.72$47.28
42/4346/47Nov 11$0.30$0.2035%1.50$42.70$46.80
42/4246/47Nov 6$0.24$0.2647%0.92$42.26$46.74
42/4247/48Nov 13$0.25$0.2544%1.00$41.75$47.25
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
41/4248/48Nov 13$0.21$0.2952%0.72$41.29$47.71
42/4246/47Nov 11$0.27$0.2340%1.17$42.23$46.77
41/4246/47Nov 13$0.25$0.2544%1.00$41.25$46.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 1.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.39$0.6178%1.56
$43.00$44.00$45.00Oct 30$0.56$0.4482%0.79
$41.00$42.00$43.00Nov 2$0.05$0.9515%19.00
$41.00$42.00$43.00Nov 9$0.07$0.9316%13.29
$42.00$43.00$44.00Nov 2$0.17$0.8330%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.40$0.6079%1.50
$43.00$44.00$45.00Oct 30$0.55$0.4584%0.82
$42.00$43.00$44.00Nov 2$0.15$0.8530%5.67
$41.00$42.00$43.00Nov 2$0.07$0.9315%13.29
$44.00$44.50$45.00Nov 2$0.06$0.4425%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.05, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.05$3.95
$40.00$44.001:2Dec 11-$0.35$3.65
$43.00$44.001:2Nov 2-$0.14$0.86
$42.00$43.001:2Nov 2-$0.70$0.30
$40.00$42.001:2Nov 13-$1.56$0.44
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
$42.00$41.001:2Nov 4-$0.06$0.94
$43.00$40.001:2Oct 30$0.00$3.00
$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 6.02%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.50Dec 11$2.670.520.3%6.02%6.29%2--
$45.00Dec 11$2.420.491.4%5.45%6.85%75--
$45.50Dec 11$2.200.472.5%4.96%7.48%1--
$46.00Dec 11$1.990.443.6%4.48%8.13%21
$47.50Dec 11$1.470.367.0%3.31%10.34%3--
$45.00Dec 4$2.220.491.4%5.00%6.40%3419
$48.00Dec 11$1.320.338.2%2.97%11.13%51
$46.00Dec 4$1.790.433.6%4.03%7.68%7616
$46.50Dec 4$1.620.404.8%3.65%8.43%798
$48.50Dec 11$1.190.319.3%2.68%11.96%23

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 148,368
Total Puts 93,803
Put/Call Ratio 0.63
Net Difference 54,565

Prior's Put/Call Breakdown

Total Calls 57,967
Total Puts 38,372
Put/Call Ratio 0.66
Net Difference 19,595

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