Tour v531
SLV
iShares Silver Trust
$44.25 -6.42%
(10/30 15:10) ◀
|
Friday, October 30, 2026 (3:15pm)
January 2026
|
▶ (10/30 15:20)
◀ 10/30 15:15 ▶

Option Volume

Detail
ℹ
Current (10/30 3:15pm) 322,777
Calls: 203,210 (63%)
Puts: 119,567 (37%)
Prior (10/29) 155,069
Calls: 90,646 (58%)
Puts: 64,423 (42%)
Current vs Prior +108.15%
Calls: +124.18% (Calls)
Puts: +85.60% (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 +77.28%
Calls: +90.30%
Puts: +58.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 3:15pm) $45.30M
Calls: $10.43M (23%)
Puts: $34.87M (77%)
Prior (10/29) $15.64M
Calls: $6.42M (41%)
Puts: $9.22M (59%)
Current vs Prior +189.69%
Calls: +62.54%
Puts: +278.21%
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 +84.69%
Calls: +17.23%
Puts: +123.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 3:15pm) 0.59
Prior (10/29) 0.71
Current vs Prior -17.21%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -13.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 3:15pm) 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 2.31% | 3.41%2.31% | 6.21%9.99% | 14.12%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -11.39% | -0.41%-11.39% | +10.88%+19.26% | +12.61%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg -3.29% | +0.34%-19.72% | +13.72%+31.66% | +18.60%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -11.39% | -0.41%-11.39% | +10.88%+19.26% | +12.61%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.77% | 5.33%
Calls: 22.22% | 3.90%
Puts: 9.33% | 6.76%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +61.58% | -42.32%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg +26.65% | -40.03%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($34.87M) vs calls ($10.43M). Massive premium surge with dollar volume up 190% vs prior. Dollar volume significantly above 7-day average (85% higher). Unusually high activity with volume up 108% 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 NEUTRAL
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
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
14:45BEARISHBULLISHBULLISH
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
14:15BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
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 380 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.890.90$0.901.1%3.7K0.42148
$45.00Nov 40.640.65$0.651.5%2.5K0.3986
$46.00Nov 201.211.23$1.221.6%5.9K0.38113
$44.50Nov 61.121.14$1.131.8%5190.48--
$48.50Nov 200.530.54$0.541.9%3430.21328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Nov 48.208.30$8.251.2%30.9895
$40.00Nov 270.760.77$0.771.3%5300.21842
$50.00Nov 205.956.05$6.001.7%16.6K0.8624.4K
$44.00Nov 201.771.80$1.791.7%1.8K0.462.7K
$53.00Nov 278.808.95$8.881.7%150.91101

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 20.050.06$0.0616.7%7890.0861
$46.00Nov 20.090.10$0.1010.0%1.8K0.1363
$45.50Nov 20.170.18$0.185.6%1.8K0.2153
$45.00Nov 20.290.31$0.306.7%7.7K0.3244
$48.00Nov 40.070.08$0.0812.5%1.7K0.07806
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.710.78$0.759.3%2.3K0.976.6K
$43.00Nov 20.210.24$0.2213.6%2.6K0.22227
$44.00Nov 20.480.52$0.508.0%2.1K0.43219
$44.50Nov 20.710.76$0.746.8%7190.56--
$40.00Nov 40.110.12$0.128.3%1200.088

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 304.204.35$4.283.5%101.0073
$43.00Oct 301.211.32$1.278.7%1021.0051
$38.00Nov 26.206.35$6.282.4%101.0014
$39.00Nov 25.205.35$5.282.8%141.0023
$40.00Nov 24.204.35$4.283.5%271.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 308.158.30$8.231.8%490.9912
$53.00Oct 308.658.80$8.731.7%540.99114
$51.00Oct 306.656.80$6.732.2%1510.9946
$51.50Oct 307.157.30$7.232.1%3360.99286
$52.00Oct 307.657.80$7.731.9%1710.99106

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 292.4K, top 21.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.000.01$0.01100.0%21.2K0.03452
$50.00Nov 60.060.07$0.0714.3%8.5K0.055.9K
$50.00Nov 200.320.33$0.333.0%7.7K0.1412.0K
$45.00Nov 20.290.31$0.306.7%7.7K0.3244
$46.00Nov 201.211.23$1.221.6%5.9K0.38113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.254.35$4.302.3%17.7K0.7622.2K
$50.00Nov 205.956.05$6.001.7%16.6K0.8624.4K
$44.00Oct 300.020.03$0.0333.3%13.0K0.172.8K
$45.00Nov 202.262.31$2.292.2%3.8K0.5414.4K
$40.00Nov 200.600.63$0.624.8%2.8K0.1910.0K

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 34.5%, max 34.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1157.8%43.0%34.5%5.7K24
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Oct 30Dec 1157.8%43.0%34.5%13.1K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 1.17, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Dec 11$2.61$1.39$2.6176%0.53$42.61
$44.00$45.00Dec 4$0.47$0.53$0.4754%1.13$44.47
$47.50$48.00Dec 11$0.13$0.37$0.1335%2.85$47.63
$46.00$47.50Dec 11$0.53$0.97$0.5343%1.83$46.53
$48.00$48.50Dec 4$0.11$0.39$0.1130%3.55$48.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Dec 11$0.23$0.27$0.2372%1.17$48.77
$47.00$46.50Dec 11$0.22$0.28$0.2263%1.27$46.78
$43.50$43.00Nov 4$0.14$0.36$0.1437%2.57$43.36
$45.00$44.50Nov 9$0.25$0.25$0.2558%1.00$44.75
$43.50$43.00Nov 9$0.16$0.34$0.1640%2.12$43.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.49, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.50$45.00Nov 2$0.20$0.20$0.3056%0.67$44.70
$44.50$45.00Nov 4$0.23$0.23$0.2753%0.85$44.73
$45.00$45.50Nov 9$0.21$0.21$0.2958%0.72$45.21
$45.00$45.50Nov 6$0.20$0.20$0.3058%0.67$45.20
$45.50$46.00Nov 4$0.14$0.14$0.3669%0.39$45.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$1.31$1.31$2.6954%0.49$42.69
$44.00$40.00Dec 11$1.35$1.35$2.6554%0.51$42.65
$44.00$40.00Nov 27$1.23$1.23$2.7754%0.44$42.77
$44.00$43.00Nov 20$0.42$0.42$0.5854%0.72$43.58
$39.00$38.00Nov 20$0.12$0.12$0.8885%0.14$38.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.24)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2448.8%50.9%
$44.50Nov 2Nov 4$0.3838.1%48.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2348.7%50.9%
$44.50Nov 2Nov 4$0.3838.1%48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 0.68% of stock, avg 8.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Oct 30$0.27$0.03$0.30$43.70$44.300.68%
$45.00Oct 30$0.01$0.75$0.76$44.24$45.761.72%
$44.50Nov 2$0.50$0.74$1.24$43.26$45.742.80%
$44.00Nov 2$0.77$0.50$1.27$42.73$45.272.87%
$43.00Oct 30$1.27$0.01$1.28$41.72$44.282.89%
$45.00Nov 2$0.30$1.04$1.34$43.66$46.343.03%
$45.50Nov 2$0.18$1.41$1.59$43.91$47.093.59%
$43.00Nov 2$1.47$0.22$1.69$41.31$44.693.82%
$46.00Oct 30$0.01$1.74$1.75$44.25$47.753.95%
$46.00Nov 2$0.10$1.84$1.94$44.06$47.944.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 205 found (cheapest 0.25% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$41.00Nov 2$0.06$0.05$0.11$40.89$46.61
$46.00$41.00Nov 2$0.10$0.05$0.15$40.85$46.15
$46.50$42.00Nov 2$0.06$0.10$0.16$41.84$46.66
$46.00$42.00Nov 2$0.10$0.10$0.20$41.80$46.20
$45.50$41.00Nov 2$0.18$0.05$0.23$40.77$45.73
$45.50$42.00Nov 2$0.18$0.10$0.28$41.72$45.78
$46.50$43.00Nov 2$0.06$0.22$0.28$42.72$46.78
$46.00$43.00Nov 2$0.10$0.22$0.32$42.68$46.32
$45.50$43.00Nov 2$0.18$0.22$0.40$42.60$45.90
$46.50$41.00Nov 4$0.24$0.20$0.44$40.56$46.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4246/47Nov 11$0.27$0.2340%1.17$42.23$46.77
42/4246/47Nov 13$0.26$0.2441%1.08$41.74$46.76
42/4346/46Nov 9$0.29$0.2134%1.38$42.71$46.29
42/4247/48Nov 11$0.24$0.2644%0.92$42.26$47.24
42/4346/47Nov 9$0.26$0.2440%1.08$42.74$46.76
42/4246/46Nov 9$0.26$0.2439%1.08$42.24$46.26
42/4247/48Nov 13$0.23$0.2745%0.85$41.77$47.23
42/4246/47Nov 13$0.27$0.2337%1.17$42.23$46.77
42/4346/46Nov 6$0.27$0.2337%1.17$42.73$46.27
42/4246/46Nov 11$0.28$0.2235%1.27$42.22$46.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.26$0.7481%2.85
$43.00$44.00$45.00Oct 30$0.74$0.2697%0.35
$41.00$42.00$43.00Nov 2$0.07$0.9316%13.29
$45.00$46.00$47.00Nov 27$0.06$0.9414%15.67
$42.00$43.00$44.00Nov 20$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.27$0.7381%2.70
$43.00$44.00$45.00Oct 30$0.70$0.3095%0.43
$42.00$43.00$44.00Nov 2$0.16$0.8432%5.25
$41.00$42.00$43.00Nov 2$0.07$0.9317%13.29
$41.00$42.00$43.00Nov 4$0.08$0.9218%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-0.28, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 11-$0.28$3.72
$43.00$44.001:2Nov 2-$0.07$0.93
$42.00$43.001:2Nov 2-$0.59$0.41
$40.00$42.001:2Nov 13-$1.54$0.46
$44.50$45.001:2Nov 2-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$42.001:2Nov 4-$0.12$0.88
$39.00$37.001:2Nov 11-$0.02$1.98
$42.00$41.001:2Nov 4-$0.07$0.93
$42.00$41.001:2Nov 2$0.00$1.00
$43.00$40.001:2Oct 30-$0.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 5.83%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.50Dec 11$2.580.510.6%5.83%6.40%2--
$45.00Dec 11$2.340.481.7%5.29%6.98%83--
$45.50Dec 11$2.120.462.8%4.79%7.62%1--
$46.00Dec 11$1.910.434.0%4.32%8.27%101
$47.50Dec 11$1.390.357.3%3.14%10.49%103--
$45.00Dec 4$2.140.481.7%4.84%6.53%4719
$48.00Dec 11$1.250.328.5%2.82%11.30%61
$46.00Dec 4$1.700.424.0%3.84%7.80%13116
$48.50Dec 11$1.130.309.6%2.55%12.16%93
$46.50Dec 4$1.510.395.1%3.41%8.50%5118

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 203,210
Total Puts 119,567
Put/Call Ratio 0.59
Net Difference 83,643

Prior's Put/Call Breakdown

Total Calls 90,646
Total Puts 64,423
Put/Call Ratio 0.71
Net Difference 26,223

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