Tour v531
SLV
iShares Silver Trust
$44.43 -6.03%
(10/30 13:00) ◀
|
Friday, October 30, 2026 (1:05pm)
January 2026
|
▶ (10/30 13:10)
◀ 10/30 13:05 ▶

Option Volume

Detail
ℹ
Current (10/30 1:05pm) 258,099
Calls: 158,797 (62%)
Puts: 99,302 (38%)
Prior (10/29) 106,598
Calls: 63,601 (60%)
Puts: 42,997 (40%)
Current vs Prior +142.12%
Calls: +149.68% (Calls)
Puts: +130.95% (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 +41.76%
Calls: +48.71%
Puts: +31.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 1:05pm) $39.16M
Calls: $8.75M (22%)
Puts: $30.40M (78%)
Prior (10/29) $10.84M
Calls: $5.04M (47%)
Puts: $5.80M (53%)
Current vs Prior +261.18%
Calls: +73.56%
Puts: +424.30%
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 +59.63%
Calls: -1.66%
Puts: +94.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 1:05pm) 0.63
Prior (10/29) 0.68
Current vs Prior -7.50%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -8.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 1:05pm) 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 2.39% | 3.38%2.39% | 6.17%10.06% | 14.13%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -8.29% | -1.47%-8.29% | +10.03%+20.12% | +12.70%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg +0.10% | -0.73%-16.91% | +12.85%+32.61% | +18.68%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -8.29% | -1.47%-8.29% | +10.03%+20.12% | +12.70%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.52% | 10.86%
Calls: 15.56% | 9.41%
Puts: 11.48% | 12.31%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +38.52% | +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 +8.58% | +22.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($30.40M) vs calls ($8.75M). Massive premium surge with dollar volume up 261% vs prior. Dollar volume significantly above 7-day average (60% higher). Unusually high activity with volume up 142% 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
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
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 370 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Dec 41.611.63$1.621.2%790.408
$42.00Nov 22.512.56$2.542.0%380.9019
$37.00Nov 117.507.65$7.582.0%1120.9318
$47.00Nov 200.950.97$0.962.1%1.2K0.32458
$38.00Nov 206.756.90$6.832.2%--0.8825
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 201.721.74$1.731.2%1.5K0.442.7K
$53.00Dec 48.758.90$8.821.7%--0.8831
$53.00Oct 308.508.65$8.571.8%530.99114
$53.00Nov 28.508.65$8.571.8%--0.9918
$53.00Nov 48.508.65$8.571.8%10.98221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.47, cheapest $0.45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.420.49$0.4515.6%3.3K0.8324
$46.50Nov 20.060.07$0.0714.3%6220.0961
$46.00Nov 20.110.12$0.128.3%1.2K0.1563
$45.50Nov 20.200.22$0.219.5%1.6K0.2453
$45.00Nov 20.340.37$0.368.3%6.4K0.3544
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.570.64$0.6111.5%1.8K0.876.6K
$43.00Nov 20.170.20$0.1915.8%2.3K0.19227
$44.00Nov 20.400.44$0.429.5%8790.39219
$44.50Nov 20.610.69$0.6512.3%6540.52--
$45.00Nov 20.880.97$0.939.7%1.0K0.65972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 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 25.355.55$5.453.7%--1.0023
$40.00Nov 24.354.55$4.454.5%71.0027
$36.00Nov 98.408.60$8.502.4%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Oct 307.007.15$7.082.1%3330.99286
$52.00Oct 307.507.65$7.582.0%1600.99106
$53.00Oct 308.508.65$8.571.8%530.99114
$52.00Nov 27.507.65$7.582.0%--0.9944
$50.50Oct 306.006.15$6.082.5%1170.99382

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 233.3K, top 17.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.030.04$0.0425.0%15.7K0.13452
$50.00Nov 60.060.07$0.0714.3%8.1K0.055.9K
$45.00Nov 20.340.37$0.368.3%6.4K0.3544
$50.00Nov 200.360.37$0.372.7%6.3K0.1512.0K
$46.00Nov 201.281.32$1.303.1%5.6K0.40113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.104.25$4.183.6%17.6K0.7522.2K
$50.00Nov 205.805.95$5.882.6%16.4K0.8524.4K
$44.00Oct 300.040.05$0.0520.0%10.0K0.182.8K
$45.00Nov 202.182.26$2.223.6%3.0K0.5214.4K
$46.50Oct 302.032.13$2.084.8%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 24.4%, max 24.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1153.8%43.3%24.4%3.3K24
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1153.8%43.3%24.4%10.1K2.8K

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 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.61$1.39$2.6177%0.53$42.61
$46.00$47.50Dec 11$0.53$0.97$0.5344%1.83$46.53
$48.50$49.00Dec 11$0.11$0.39$0.1131%3.55$48.61
$47.00$48.00Nov 27$0.27$0.73$0.2735%2.70$47.27
$47.50$48.00Dec 11$0.14$0.36$0.1436%2.57$47.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Dec 11$0.21$0.29$0.2171%1.38$48.79
$50.00$49.50Dec 11$0.30$0.20$0.3076%0.67$49.70
$44.50$44.00Nov 4$0.20$0.30$0.2050%1.50$44.30
$43.00$42.50Nov 13$0.14$0.36$0.1435%2.57$42.86
$43.50$43.00Nov 11$0.16$0.34$0.1639%2.12$43.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.52, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$45.50Nov 4$0.20$0.20$0.3058%0.67$45.20
$45.00$45.50Nov 2$0.15$0.15$0.3565%0.43$45.15
$46.50$47.00Nov 9$0.13$0.13$0.3772%0.35$46.63
$45.00$45.50Nov 13$0.23$0.23$0.2754%0.85$45.23
$45.00$45.50Nov 6$0.21$0.21$0.2956%0.72$45.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.36$1.36$2.6455%0.52$42.64
$44.00$40.00Dec 4$1.30$1.30$2.7055%0.48$42.70
$44.00$40.00Nov 27$1.20$1.20$2.8056%0.43$42.80
$40.00$39.00Nov 11$0.11$0.11$0.8986%0.12$39.89
$41.50$41.00Nov 13$0.11$0.11$0.3976%0.28$41.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.21)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2449.5%50.9%
$44.50Nov 2Nov 4$0.4037.1%47.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2149.5%50.9%
$44.50Nov 2Nov 4$0.3737.1%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 1.13% of stock, avg 8.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Oct 30$0.45$0.05$0.50$43.50$44.501.13%
$45.00Oct 30$0.04$0.61$0.65$44.35$45.651.46%
$44.50Nov 2$0.56$0.65$1.21$43.29$45.712.72%
$44.00Nov 2$0.85$0.42$1.27$42.73$45.272.86%
$45.00Nov 2$0.36$0.93$1.29$43.71$46.292.90%
$43.00Oct 30$1.44$0.02$1.46$41.54$44.463.29%
$45.50Nov 2$0.21$1.27$1.48$44.02$46.983.33%
$46.00Oct 30$0.01$1.59$1.60$44.40$47.603.60%
$43.00Nov 2$1.60$0.19$1.79$41.21$44.794.03%
$46.00Nov 2$0.12$1.69$1.81$44.19$47.814.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 196 found (cheapest 0.20% of stock, avg 4.28%)

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$0.19$0.26$42.74$46.76
$46.00$43.00Nov 2$0.12$0.19$0.31$42.69$46.31
$45.50$42.00Nov 2$0.21$0.09$0.30$41.70$45.80
$45.50$43.00Nov 2$0.21$0.19$0.40$42.60$45.90
$46.50$41.00Nov 4$0.27$0.18$0.45$40.55$46.95
$46.50$42.00Nov 4$0.27$0.30$0.57$41.43$47.07
$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 0.85, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4246/47Nov 9$0.23$0.2748%0.85$41.77$46.73
41/4246/47Nov 13$0.25$0.2544%1.00$41.25$46.75
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$0.25$0.2543%1.00$41.75$46.25
42/4346/46Nov 6$0.28$0.2237%1.27$42.72$46.28
42/4246/47Nov 9$0.24$0.2644%0.92$42.26$46.74
42/4246/46Nov 6$0.25$0.2542%1.00$42.25$46.25
42/4346/47Nov 9$0.26$0.2440%1.08$42.74$46.76
42/4246/47Nov 11$0.24$0.2644%0.92$41.76$46.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.38$0.6281%1.63
$43.00$44.00$45.00Oct 30$0.58$0.4283%0.72
$44.50$45.00$45.50Nov 2$0.05$0.4524%9.00
$43.00$44.00$45.00Nov 20$0.07$0.9316%13.29
$44.00$45.00$46.00Nov 27$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.42$0.5880%1.38
$43.00$44.00$45.00Oct 30$0.53$0.4782%0.89
$42.00$43.00$44.00Nov 2$0.13$0.8729%6.69
$44.00$44.50$45.00Nov 2$0.05$0.4526%9.00
$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. 128 found (best net $-0.04, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.04$3.96
$40.00$44.001:2Dec 11-$0.41$3.59
$43.00$44.001:2Nov 2-$0.10$0.90
$42.00$43.001:2Nov 2-$0.66$0.34
$40.00$42.001:2Nov 13-$1.56$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$42.001:2Nov 4-$0.10$0.90
$39.00$37.001:2Nov 11-$0.03$1.97
$42.00$41.001:2Nov 4-$0.06$0.94
$44.50$44.001:2Nov 2-$0.19$0.31
$43.00$40.001:2Oct 30$0.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.49%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 11$2.440.501.3%5.49%6.77%77--
$44.50Dec 11$2.680.520.2%6.03%6.19%2--
$45.50Dec 11$2.210.472.4%4.97%7.38%1--
$46.00Dec 11$2.000.443.5%4.50%8.04%61
$47.50Dec 11$1.470.366.9%3.31%10.22%3--
$48.00Dec 11$1.330.338.0%2.99%11.03%61
$45.00Dec 4$2.210.491.3%4.97%6.26%3919
$46.00Dec 4$1.780.433.5%4.01%7.54%7816
$48.50Dec 11$1.190.319.2%2.68%11.84%23
$46.50Dec 4$1.610.404.7%3.62%8.28%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 158,797
Total Puts 99,302
Put/Call Ratio 0.63
Net Difference 59,495

Prior's Put/Call Breakdown

Total Calls 63,601
Total Puts 42,997
Put/Call Ratio 0.68
Net Difference 20,604

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