Tour v531
SLV
iShares Silver Trust
$44.46 -5.96%
(10/30 12:35) ◀
|
Friday, October 30, 2026 (12:40pm)
January 2026
|
▶ (10/30 12:45)
◀ 10/30 12:40 ▶

Option Volume

Detail
ℹ
Current (10/30 12:40pm) 247,459
Calls: 151,974 (61%)
Puts: 95,485 (39%)
Prior (10/29) 100,893
Calls: 60,461 (60%)
Puts: 40,432 (40%)
Current vs Prior +145.27%
Calls: +151.36% (Calls)
Puts: +136.16% (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 +35.91%
Calls: +42.32%
Puts: +26.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 12:40pm) $37.14M
Calls: $8.36M (23%)
Puts: $28.78M (77%)
Prior (10/29) $10.28M
Calls: $4.72M (46%)
Puts: $5.56M (54%)
Current vs Prior +261.31%
Calls: +77.11%
Puts: +417.85%
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 +51.42%
Calls: -6.02%
Puts: +84.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 12:40pm) 0.63
Prior (10/29) 0.67
Current vs Prior -6.05%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -7.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 12:40pm) 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 2.41% | 3.37%2.41% | 6.23%10.10% | 14.06%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -7.49% | -1.53%-7.49% | +11.16%+20.58% | +12.08%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +0.97% | -0.79%-16.18% | +14.01%+33.12% | +18.04%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -7.49% | -1.53%-7.49% | +11.16%+20.58% | +12.08%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.31% | 6.27%
Calls: 14.29% | 4.60%
Puts: 10.34% | 7.94%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +26.13% | -32.14%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg -1.14% | -29.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($28.78M) vs calls ($8.36M). Massive premium surge with dollar volume up 261% vs prior. Dollar volume significantly above 7-day average (51% higher). Unusually high activity with volume up 145% vs prior - elevated interest.

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
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
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 364 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.600.61$0.611.6%2.4K0.32179
$36.00Nov 208.658.80$8.731.7%--0.9213
$36.00Nov 98.458.60$8.521.8%--1.0013
$46.50Dec 41.631.66$1.651.8%790.408
$49.00Nov 200.510.52$0.521.9%5.2K0.203.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 200.590.60$0.601.7%1.7K0.1810.0K
$53.00Oct 308.508.65$8.571.8%510.99114
$53.00Nov 48.508.65$8.571.8%10.98221
$53.00Nov 68.508.65$8.571.8%170.98650
$50.00Nov 65.555.65$5.601.8%1470.952.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.48, cheapest $0.49)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.450.52$0.4914.3%3.1K0.8324
$46.00Nov 20.110.12$0.128.3%1.1K0.1563
$45.50Nov 20.210.23$0.229.1%1.4K0.2553
$45.00Nov 20.350.37$0.365.6%4.0K0.3644
$44.50Nov 20.560.59$0.575.3%9720.49--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.550.61$0.5810.3%1.6K0.866.6K
$43.00Nov 20.170.19$0.1811.1%2.3K0.19227
$42.00Nov 20.080.09$0.0911.1%2130.0995
$44.00Nov 20.400.43$0.427.1%7470.38219
$44.50Nov 20.600.65$0.637.9%6460.51--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.80, 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 25.405.55$5.482.7%--1.0023
$40.00Nov 24.404.55$4.473.4%71.0027
$36.00Nov 98.458.60$8.521.8%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Oct 307.007.15$7.082.1%3330.99286
$52.00Oct 307.507.65$7.582.0%1570.99106
$53.00Oct 308.508.65$8.571.8%510.99114
$51.50Nov 26.957.15$7.052.8%--0.9935
$52.00Nov 27.457.65$7.552.6%--0.9944

Most actively traded options today. High liquidity = easy entry/exit. 459 active (total vol 223.6K, top 16.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.030.04$0.0425.0%15.1K0.14452
$50.00Nov 60.060.07$0.0714.3%8.1K0.055.9K
$50.00Nov 200.360.37$0.372.7%5.7K0.1512.0K
$46.00Nov 201.311.35$1.333.0%5.6K0.40113
$52.00Nov 200.190.20$0.205.0%5.4K0.097.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.104.25$4.183.6%16.7K0.7422.2K
$50.00Nov 205.755.95$5.853.4%16.4K0.8524.4K
$44.00Oct 300.040.05$0.0520.0%9.9K0.182.8K
$45.00Nov 202.182.26$2.223.6%2.7K0.5214.4K
$46.50Oct 302.022.11$2.074.3%2.5K0.984.1K

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 20.1%, max 20.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1152.1%43.4%20.1%3.1K24
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1152.1%43.4%20.1%9.9K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 0.53, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.62$1.38$2.6277%0.53$42.62
$45.00$46.00Dec 4$0.42$0.58$0.4249%1.38$45.42
$46.00$47.50Dec 11$0.55$0.95$0.5544%1.73$46.55
$47.50$48.00Dec 11$0.14$0.36$0.1436%2.57$47.64
$44.00$45.00Nov 27$0.49$0.51$0.4955%1.04$44.49
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$47.50Dec 11$0.57$0.43$0.5769%0.75$47.93
$50.00$49.50Dec 11$0.30$0.20$0.3076%0.67$49.70
$45.50$45.00Nov 2$0.33$0.17$0.3375%0.52$45.17
$44.00$43.50Nov 4$0.16$0.34$0.1642%2.12$43.84
$45.00$44.50Nov 2$0.27$0.23$0.2764%0.85$44.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.50, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.50$45.00Nov 13$0.28$0.28$0.2249%1.27$44.78
$46.00$46.50Nov 6$0.16$0.16$0.3468%0.47$46.16
$45.50$46.00Nov 2$0.10$0.10$0.4075%0.25$45.60
$44.50$45.00Nov 4$0.24$0.24$0.2650%0.92$44.74
$46.00$46.50Nov 9$0.16$0.16$0.3467%0.47$46.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.34$1.34$2.6656%0.50$42.66
$44.00$40.00Dec 4$1.29$1.29$2.7156%0.48$42.71
$44.00$40.00Nov 27$1.22$1.22$2.7856%0.44$42.78
$43.00$42.00Nov 20$0.33$0.33$0.6764%0.49$42.67
$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%51.4%
$44.50Nov 2Nov 4$0.4036.6%47.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2249.3%51.4%
$44.50Nov 2Nov 4$0.3836.6%47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 1.21% of stock, avg 8.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Oct 30$0.49$0.05$0.54$43.46$44.541.21%
$45.00Oct 30$0.04$0.58$0.62$44.38$45.621.39%
$44.50Nov 2$0.57$0.63$1.20$43.30$45.702.70%
$45.00Nov 2$0.36$0.90$1.26$43.74$46.262.83%
$44.00Nov 2$0.87$0.42$1.29$42.71$45.292.90%
$45.50Nov 2$0.22$1.23$1.45$44.05$46.953.26%
$43.00Oct 30$1.45$0.02$1.47$41.53$44.473.31%
$46.00Oct 30$0.02$1.57$1.59$44.41$47.593.58%
$46.00Nov 2$0.12$1.67$1.79$44.21$47.794.03%
$43.00Nov 2$1.63$0.18$1.81$41.19$44.814.07%

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$0.07$0.09$0.16$41.84$46.66
$46.00$42.00Nov 2$0.12$0.09$0.21$41.79$46.21
$46.50$43.00Nov 2$0.07$0.18$0.25$42.75$46.75
$46.00$43.00Nov 2$0.12$0.18$0.30$42.70$46.30
$45.50$42.00Nov 2$0.22$0.09$0.31$41.69$45.81
$45.50$43.00Nov 2$0.22$0.18$0.40$42.60$45.90
$46.50$41.00Nov 4$0.28$0.17$0.45$40.55$46.95
$46.50$42.00Nov 4$0.28$0.30$0.58$41.42$47.08
$45.00$42.00Nov 2$0.36$0.09$0.45$41.55$45.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 1.08, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4246/47Nov 13$0.26$0.2444%1.08$41.24$46.76
42/4246/46Nov 6$0.27$0.2342%1.17$42.23$46.27
42/4246/46Nov 9$0.26$0.2443%1.08$41.74$46.26
42/4346/46Nov 6$0.29$0.2137%1.38$42.71$46.29
41/4247/48Nov 13$0.23$0.2748%0.85$41.27$47.23
41/4248/48Nov 13$0.21$0.2952%0.72$41.29$47.71
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
42/4246/47Nov 13$0.26$0.2440%1.08$41.74$46.76
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. 58 found (best R:R 1.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.43$0.5779%1.33
$43.00$44.00$45.00Oct 30$0.51$0.4982%0.96
$43.00$44.00$45.00Nov 20$0.07$0.9316%13.29
$41.00$42.00$43.00Nov 4$0.08$0.9217%11.50
$42.00$43.00$44.00Nov 2$0.16$0.8429%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 30$0.50$0.5082%1.00
$44.00$45.00$46.00Oct 30$0.46$0.5478%1.17
$41.00$42.00$43.00Nov 4$0.07$0.9317%13.29
$42.00$43.00$44.00Nov 2$0.15$0.8529%5.67
$44.00$44.50$45.00Nov 2$0.06$0.4426%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. 130 found (best net $-0.08, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.08$3.92
$40.00$44.001:2Dec 11-$0.41$3.59
$43.00$44.001:2Nov 2-$0.11$0.89
$42.00$43.001:2Nov 2-$0.71$0.29
$45.00$45.501:2Nov 2-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$42.001:2Nov 2$0.00$1.00
$43.00$42.001:2Nov 4-$0.10$0.90
$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 6-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.51%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 11$2.450.501.2%5.51%6.73%75--
$44.50Dec 11$2.690.530.1%6.05%6.14%2--
$45.50Dec 11$2.220.472.3%4.99%7.33%1--
$46.00Dec 11$2.010.443.5%4.52%7.98%21
$47.50Dec 11$1.470.366.8%3.31%10.14%3--
$48.00Dec 11$1.340.338.0%3.01%10.98%61
$45.00Dec 4$2.220.491.2%4.99%6.21%3619
$46.00Dec 4$1.800.433.5%4.05%7.51%7616
$46.50Dec 4$1.630.404.6%3.67%8.25%798
$48.50Dec 11$1.190.319.1%2.68%11.76%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 151,974
Total Puts 95,485
Put/Call Ratio 0.63
Net Difference 56,489

Prior's Put/Call Breakdown

Total Calls 60,461
Total Puts 40,432
Put/Call Ratio 0.67
Net Difference 20,029

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