Tour v531
SLV
iShares Silver Trust
$44.40 -6.10%
(10/30 12:40) ◀
|
Friday, October 30, 2026 (12:45pm)
January 2026
|
▶ (10/30 12:50)
◀ 10/30 12:45 ▶

Option Volume

Detail
ℹ
Current (10/30 12:45pm) 249,085
Calls: 152,620 (61%)
Puts: 96,465 (39%)
Prior (10/29) 102,071
Calls: 61,332 (60%)
Puts: 40,739 (40%)
Current vs Prior +144.03%
Calls: +148.84% (Calls)
Puts: +136.79% (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 +36.81%
Calls: +42.92%
Puts: +28.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 12:45pm) $37.64M
Calls: $8.33M (22%)
Puts: $29.32M (78%)
Prior (10/29) $10.40M
Calls: $4.86M (47%)
Puts: $5.54M (53%)
Current vs Prior +261.99%
Calls: +71.25%
Puts: +429.47%
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 +53.47%
Calls: -6.43%
Puts: +87.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 12:45pm) 0.63
Prior (10/29) 0.66
Current vs Prior -4.84%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -7.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 12:45pm) 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% | 3.36%2.43% | 6.22%10.07% | 14.14%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -6.50% | -2.06%-6.50% | +10.91%+20.20% | +12.77%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +2.06% | -1.32%-15.29% | +13.75%+32.70% | +18.76%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -6.50% | -2.06%-6.50% | +10.91%+20.20% | +12.77%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.46% | 7.00%
Calls: 22.22% | 4.76%
Puts: 12.70% | 9.23%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +78.89% | -24.24%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg +40.22% | -21.23%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($29.32M) vs calls ($8.33M). Massive premium surge with dollar volume up 262% vs prior. Dollar volume significantly above 7-day average (53% higher). Unusually high activity with volume up 144% 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
12:45BEARISHBULLISHBULLISH
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 368 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.960.97$0.971.0%2.8K0.44148
$47.00Nov 200.960.97$0.971.0%1.1K0.32458
$41.00Nov 23.403.45$3.431.5%170.9414
$48.50Nov 200.590.60$0.601.7%2160.23328
$45.00Nov 201.721.75$1.741.7%1.9K0.47740
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 308.558.65$8.601.2%511.00114
$52.00Oct 307.557.65$7.601.3%1571.00106
$51.50Oct 307.057.15$7.101.4%3331.00286
$51.00Nov 206.706.80$6.751.5%4000.882.7K
$51.00Oct 306.556.65$6.601.5%1331.0046

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.48, cheapest $0.63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 20.100.12$0.1118.2%1.1K0.1563
$46.50Nov 20.060.07$0.0714.3%6070.0961
$45.50Nov 20.190.21$0.2010.0%1.4K0.2353
$45.00Nov 20.330.35$0.345.9%4.0K0.3544
$44.50Nov 20.540.58$0.567.1%9750.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.590.67$0.6312.7%1.6K0.876.6K
$42.00Nov 20.080.09$0.0911.1%2140.0995
$43.00Nov 20.170.20$0.1915.8%2.3K0.20227
$44.00Nov 20.420.45$0.446.8%8070.39219
$44.50Nov 20.620.68$0.659.2%6480.52--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 26.356.50$6.432.3%--1.0014
$39.00Nov 25.355.50$5.432.8%--1.0023
$40.00Nov 24.354.50$4.433.4%71.0027
$40.00Oct 304.354.45$4.402.3%80.9973
$36.00Nov 98.408.60$8.502.4%--0.9713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 302.052.14$2.094.3%2.5K1.004.1K
$47.00Oct 302.562.64$2.603.1%2.4K1.003.6K
$47.50Oct 303.053.15$3.103.2%1131.001.4K
$48.00Oct 303.553.65$3.602.8%3431.002.2K
$48.50Oct 304.054.15$4.102.4%951.00637

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 225.1K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.030.04$0.0425.0%15.2K0.13452
$50.00Nov 60.060.07$0.0714.3%8.1K0.055.9K
$50.00Nov 200.360.37$0.372.7%5.8K0.1512.0K
$46.00Nov 201.301.33$1.322.3%5.6K0.40113
$52.00Nov 200.190.20$0.205.0%5.4K0.097.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.154.25$4.202.4%17.1K0.7422.2K
$50.00Nov 205.805.95$5.882.6%16.4K0.8424.4K
$44.00Oct 300.040.05$0.0520.0%9.9K0.182.8K
$45.00Nov 202.202.24$2.221.8%2.7K0.5214.4K
$46.50Oct 302.052.14$2.094.3%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 18.0%, max 18.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1150.9%43.2%18.0%3.2K24
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1150.9%43.2%18.0%9.9K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 0.53, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.61$1.39$2.6177%0.53$42.61
$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
$45.50$46.00Dec 11$0.20$0.30$0.2047%1.50$45.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$52.00Nov 13$0.32$0.18$0.3293%0.56$52.18
$50.00$49.50Dec 11$0.30$0.20$0.3075%0.67$49.70
$45.00$44.50Nov 4$0.25$0.25$0.2558%1.00$44.75
$43.50$43.00Nov 11$0.16$0.34$0.1639%2.12$43.34
$45.00$44.00Nov 27$0.46$0.54$0.4652%1.17$44.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.45, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Nov 11$0.18$0.18$0.3264%0.56$46.18
$44.50$45.00Nov 2$0.22$0.22$0.2852%0.79$44.72
$44.50$45.00Nov 13$0.26$0.26$0.2449%1.08$44.76
$45.50$46.00Nov 4$0.16$0.16$0.3466%0.47$45.66
$45.50$46.00Nov 9$0.19$0.19$0.3161%0.61$45.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Nov 27$1.24$1.24$2.7655%0.45$42.76
$44.00$40.00Dec 11$1.34$1.34$2.6655%0.50$42.66
$44.00$40.00Dec 4$1.29$1.29$2.7155%0.48$42.71
$44.00$43.50Nov 11$0.22$0.22$0.2856%0.79$43.78
$44.00$43.00Nov 20$0.41$0.41$0.5956%0.69$43.59

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$0.2549.0%51.1%
$44.50Nov 2Nov 4$0.4036.9%47.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2249.0%51.1%
$44.50Nov 2Nov 4$0.3836.9%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 1.13% of stock, avg 8.35%)

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$0.56$0.65$1.21$43.29$45.712.73%
$45.00Nov 2$0.34$0.93$1.27$43.73$46.272.86%
$44.00Nov 2$0.84$0.44$1.28$42.72$45.282.88%
$43.00Oct 30$1.42$0.02$1.44$41.56$44.443.24%
$45.50Nov 2$0.20$1.29$1.49$44.01$46.993.36%
$46.00Oct 30$0.02$1.60$1.62$44.38$47.623.65%
$43.00Nov 2$1.59$0.19$1.78$41.22$44.784.01%
$46.00Nov 2$0.11$1.68$1.79$44.21$47.794.03%

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$0.11$0.09$0.20$41.80$46.20
$46.50$43.00Nov 2$0.07$0.19$0.26$42.74$46.76
$46.00$43.00Nov 2$0.11$0.19$0.30$42.70$46.30
$45.50$42.00Nov 2$0.20$0.09$0.29$41.71$45.79
$45.50$43.00Nov 2$0.20$0.19$0.39$42.61$45.89
$46.50$41.00Nov 4$0.28$0.17$0.45$40.55$46.95
$45.00$42.00Nov 2$0.34$0.09$0.43$41.57$45.43
$46.50$42.00Nov 4$0.28$0.30$0.58$41.42$47.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 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
41/4246/47Nov 13$0.26$0.2444%1.08$41.24$46.76
42/4346/46Nov 6$0.29$0.2137%1.38$42.71$46.29
41/4248/48Nov 13$0.21$0.2952%0.72$41.29$47.71
42/4246/46Nov 9$0.25$0.2543%1.00$41.75$46.25
42/4247/48Nov 13$0.26$0.2441%1.08$42.24$47.26
42/4247/48Nov 13$0.24$0.2645%0.92$41.76$47.24
42/4347/48Nov 13$0.28$0.2237%1.27$42.72$47.28
42/4246/47Nov 13$0.28$0.2237%1.27$42.22$46.78
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. 60 found (best R:R 1.56, 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
$42.00$43.00$44.00Nov 2$0.13$0.8729%6.69
$41.00$42.00$43.00Nov 4$0.08$0.9217%11.50
$44.00$44.50$45.00Nov 2$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.39$0.6177%1.56
$43.00$44.00$45.00Oct 30$0.55$0.4583%0.82
$41.00$42.00$43.00Nov 4$0.06$0.9417%15.67
$43.00$44.00$45.00Nov 20$0.06$0.9416%15.67
$42.00$43.00$44.00Nov 2$0.15$0.8530%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. 131 found (best net $-0.07, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.07$3.93
$40.00$44.001:2Dec 11-$0.41$3.59
$43.00$44.001:2Nov 2-$0.09$0.91
$42.00$43.001:2Nov 2-$0.71$0.29
$40.00$42.001:2Nov 13-$1.56$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$42.001:2Nov 4-$0.11$0.89
$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-$0.10$0.90
$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 5.50%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 11$2.440.501.4%5.50%6.85%76--
$44.50Dec 11$2.680.520.2%6.04%6.26%2--
$45.50Dec 11$2.210.472.5%4.98%7.45%1--
$46.00Dec 11$2.010.443.6%4.53%8.13%21
$47.50Dec 11$1.470.367.0%3.31%10.29%3--
$48.00Dec 11$1.330.338.1%3.00%11.10%61
$45.00Dec 4$2.220.491.4%5.00%6.35%3619
$46.00Dec 4$1.800.433.6%4.05%7.66%7616
$48.50Dec 11$1.190.319.2%2.68%11.91%23
$46.50Dec 4$1.610.404.7%3.63%8.36%798

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 152,620
Total Puts 96,465
Put/Call Ratio 0.63
Net Difference 56,155

Prior's Put/Call Breakdown

Total Calls 61,332
Total Puts 40,739
Put/Call Ratio 0.66
Net Difference 20,593

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