Tour v531
SLV
iShares Silver Trust
$44.31 -6.29%
(10/30 15:40) ◀
|
Friday, October 30, 2026 (3:45pm)
January 2026
|
▶ (10/30 15:50)
◀ 10/30 15:45 ▶

Option Volume

Detail
ℹ
Current (10/30 3:45pm) 342,956
Calls: 217,679 (63%)
Puts: 125,277 (37%)
Prior (10/29) 175,384
Calls: 95,017 (54%)
Puts: 80,367 (46%)
Current vs Prior +95.55%
Calls: +129.09% (Calls)
Puts: +55.88% (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 +88.36%
Calls: +103.85%
Puts: +66.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 3:45pm) $46.96M
Calls: $11.57M (25%)
Puts: $35.39M (75%)
Prior (10/29) $30.95M
Calls: $6.89M (22%)
Puts: $24.06M (78%)
Current vs Prior +51.74%
Calls: +67.96%
Puts: +47.10%
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 +91.45%
Calls: +30.07%
Puts: +126.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 3:45pm) 0.58
Prior (10/29) 0.85
Current vs Prior -31.96%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -15.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 3:45pm) 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 2.28% | 3.27%2.28% | 6.03%9.93% | 14.11%
Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs Prior -12.38% | -4.49%-12.38% | +7.51%+18.56% | +12.46%
Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%
Current vs 7-Day Avg -4.37% | -3.78%-20.62% | +10.26%+30.89% | +18.44%
Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%
Current vs 7-Day Eod -12.38% | -4.49%-12.38% | +7.51%+18.56% | +12.46%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.20% | 7.89%
Calls: 25.00% | 3.85%
Puts: 17.39% | 11.94%
Prior 9.76% | 9.24%
Calls: 10.00% | 7.50%
Puts: 9.52% | 10.98%
Current vs Prior +117.21% | -14.61%
Prior 7-Day Avg 12.45% | 8.89%
Calls: 14.85% | 8.44%
Puts: 10.04% | 9.34%
Current vs 7-Day Avg +70.26% | -11.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($35.39M) vs calls ($11.57M). Elevated premium activity with dollar volume up 52% vs prior. Dollar volume significantly above 7-day average (91% higher). Above-average activity with volume up 96% vs prior.

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 NEUTRAL
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
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
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 386 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 200.900.91$0.911.1%1.9K0.31458
$45.00Nov 60.890.90$0.901.1%3.7K0.43148
$45.00Nov 201.641.66$1.651.2%2.9K0.47740
$45.50Nov 60.690.70$0.701.4%4690.36--
$45.00Nov 40.640.65$0.651.5%3.2K0.4086
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Dec 48.808.95$8.881.7%100.8731
$53.00Oct 308.608.75$8.681.7%540.99114
$53.00Nov 28.608.75$8.681.7%--1.0018
$53.00Nov 98.608.75$8.681.7%--1.0028
$49.50Nov 275.605.70$5.651.8%1500.80396

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.46, cheapest $0.69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 20.050.06$0.0616.7%8170.0861
$46.00Nov 20.090.10$0.1010.0%2.1K0.1363
$45.50Nov 20.170.19$0.1811.1%1.9K0.2253
$45.00Nov 20.300.32$0.316.5%8.4K0.3344
$44.50Nov 20.500.52$0.513.9%4.4K0.46--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.630.75$0.6917.4%2.3K0.976.6K
$43.00Nov 20.190.21$0.2010.0%2.8K0.21227
$42.00Nov 20.090.10$0.1010.0%4320.1095
$44.00Nov 20.440.47$0.456.7%2.2K0.41219
$44.50Nov 20.630.71$0.6711.9%7890.54--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 304.254.40$4.333.5%111.0073
$43.00Oct 301.261.38$1.329.1%1021.0051
$38.00Nov 26.256.45$6.353.1%100.9914
$39.00Nov 25.255.45$5.353.7%140.9823
$40.00Nov 24.304.45$4.383.4%270.9727
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 23.603.75$3.684.1%841.00694
$48.50Nov 24.104.25$4.183.6%781.00244
$49.00Nov 24.604.75$4.683.2%431.00404
$49.50Nov 25.105.25$5.182.9%191.0050
$50.00Nov 25.605.75$5.682.6%611.00168

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 311.0K, 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%9.2K0.055.9K
$45.00Nov 20.300.32$0.316.5%8.4K0.3344
$50.00Nov 200.330.34$0.342.9%7.7K0.1412.0K
$44.00Oct 300.280.36$0.3225.0%6.2K0.9324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 204.154.30$4.223.6%17.7K0.7622.2K
$50.00Nov 205.856.00$5.932.5%16.6K0.8524.4K
$44.00Oct 300.010.02$0.0250.0%13.8K0.122.8K
$45.00Nov 202.202.26$2.232.7%4.1K0.5314.4K
$40.00Nov 200.570.60$0.595.1%2.9K0.1810.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 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
$45.00$46.00Dec 4$0.41$0.59$0.4148%1.44$45.41
$45.00$46.00Nov 27$0.40$0.60$0.4048%1.50$45.40
$48.00$48.50Dec 11$0.13$0.37$0.1333%2.85$48.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Dec 11$0.23$0.27$0.2372%1.17$48.77
$44.50$44.00Nov 4$0.20$0.30$0.2052%1.50$44.30
$45.00$44.50Nov 11$0.23$0.27$0.2356%1.17$44.77
$45.00$44.50Nov 13$0.23$0.27$0.2355%1.17$44.77
$46.50$46.00Dec 4$0.27$0.23$0.2761%0.85$46.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.52, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.50$45.00Nov 4$0.24$0.24$0.2652%0.92$44.74
$44.50$45.00Nov 13$0.26$0.26$0.2450%1.08$44.76
$44.50$45.00Nov 9$0.25$0.25$0.2550%1.00$44.75
$45.00$45.50Nov 11$0.22$0.22$0.2856%0.79$45.22
$44.50$45.00Nov 2$0.20$0.20$0.3054%0.67$44.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.37$1.37$2.6355%0.52$42.63
$44.00$40.00Nov 27$1.24$1.24$2.7655%0.45$42.76
$44.00$40.00Dec 4$1.31$1.31$2.6955%0.49$42.69
$43.00$42.00Nov 20$0.33$0.33$0.6763%0.49$42.67
$42.50$42.00Nov 9$0.13$0.13$0.3772%0.35$42.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.29, cheapest $0.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2348.8%50.0%
$44.50Nov 2Nov 4$0.3837.2%46.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 4Nov 6$0.2048.8%50.1%
$44.50Nov 2Nov 4$0.3636.9%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 0.77% of stock, avg 8.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Oct 30$0.32$0.02$0.34$43.66$44.340.77%
$45.00Oct 30$0.01$0.69$0.70$44.30$45.701.58%
$44.50Nov 2$0.51$0.67$1.18$43.32$45.682.66%
$44.00Nov 2$0.78$0.45$1.23$42.77$45.232.78%
$45.00Nov 2$0.31$0.97$1.28$43.72$46.282.89%
$43.00Oct 30$1.32$0.01$1.33$41.67$44.333.00%
$45.50Nov 2$0.18$1.33$1.51$43.99$47.013.41%
$46.00Oct 30$0.01$1.68$1.69$44.31$47.693.81%
$43.00Nov 2$1.54$0.20$1.74$41.26$44.743.93%
$46.00Nov 2$0.10$1.75$1.85$44.15$47.854.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.36% of stock, avg 4.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$46.50$43.00Nov 2$0.06$0.20$0.26$42.74$46.76
$45.50$42.00Nov 2$0.18$0.10$0.28$41.72$45.78
$46.00$43.00Nov 2$0.10$0.20$0.30$42.70$46.30
$45.50$43.00Nov 2$0.18$0.20$0.38$42.62$45.88
$46.50$41.00Nov 4$0.23$0.19$0.42$40.58$46.92
$45.00$42.00Nov 2$0.31$0.10$0.41$41.59$45.41
$46.50$42.00Nov 4$0.23$0.31$0.54$41.46$47.04
$45.00$43.00Nov 2$0.31$0.20$0.51$42.49$45.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 1.00, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4246/47Nov 9$0.25$0.2545%1.00$42.25$46.75
42/4346/46Nov 6$0.28$0.2238%1.27$42.72$46.28
42/4246/46Nov 9$0.27$0.2340%1.17$42.23$46.27
42/4248/48Nov 13$0.22$0.2850%0.79$41.78$47.72
42/4247/48Nov 11$0.22$0.2849%0.79$41.78$47.22
42/4347/48Nov 11$0.26$0.2440%1.08$42.74$47.26
42/4246/46Nov 11$0.26$0.2440%1.08$41.74$46.26
42/4346/47Nov 9$0.26$0.2440%1.08$42.74$46.76
42/4247/48Nov 13$0.23$0.2746%0.85$41.77$47.23
42/4248/48Nov 13$0.23$0.2746%0.85$42.27$47.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 2.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.31$0.6991%2.23
$43.00$44.00$45.00Oct 30$0.69$0.3197%0.45
$42.00$43.00$44.00Nov 2$0.14$0.8631%6.14
$43.00$44.00$45.00Nov 20$0.07$0.9316%13.29
$44.00$44.50$45.00Nov 2$0.07$0.4326%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 30$0.32$0.6886%2.12
$43.00$44.00$45.00Oct 30$0.66$0.3494%0.52
$42.00$43.00$44.00Nov 2$0.15$0.8530%5.67
$41.00$42.00$43.00Nov 4$0.07$0.9317%13.29
$45.00$46.00$47.00Nov 27$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. 133 found (best net $--, 124 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4$0.00$4.00
$40.00$44.001:2Dec 11-$0.36$3.64
$42.00$43.001:2Nov 2-$0.64$0.36
$40.00$42.001:2Nov 13-$1.56$0.44
$44.50$45.001:2Nov 2-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$42.001:2Nov 2$0.00$1.00
$39.00$37.001:2Nov 11-$0.02$1.98
$43.00$42.001:2Nov 4-$0.12$0.88
$42.00$41.001:2Nov 4-$0.07$0.93
$42.00$41.001:2Nov 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. 126 found (best yield 5.94%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.50Dec 11$2.630.520.4%5.94%6.36%2--
$45.00Dec 11$2.390.491.6%5.39%6.95%83--
$45.50Dec 11$2.160.462.7%4.87%7.56%1--
$46.00Dec 11$1.950.433.8%4.40%8.21%111
$47.50Dec 11$1.420.357.2%3.20%10.40%105--
$48.00Dec 11$1.270.338.3%2.87%11.19%61
$45.00Dec 4$2.140.481.6%4.83%6.39%13819
$46.00Dec 4$1.730.423.8%3.90%7.72%13616
$46.50Dec 4$1.550.394.9%3.50%8.44%5118
$48.50Dec 11$1.140.309.5%2.57%12.03%93

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 217,679
Total Puts 125,277
Put/Call Ratio 0.58
Net Difference 92,402

Prior's Put/Call Breakdown

Total Calls 95,017
Total Puts 80,367
Put/Call Ratio 0.85
Net Difference 14,650

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