Tour v531
SLV
iShares Silver Trust
$48.93 +0.42%
◀ 10/26 11:20 ▶

Option Volume

Detail
ℹ
Current (10/26 11:20am) 89,578
Calls: 60,370 (67%)
Puts: 29,208 (33%)
Prior (10/23) 130,301
Calls: 76,380 (59%)
Puts: 53,921 (41%)
Current vs Prior -31.25%
Calls: -20.96% (Calls)
Puts: -45.83% (Puts)
Prior 7-Day Total 1,373,601
Calls: 823,190 (60%)
Puts: 550,411 (40%)
Prior 7-Day Average 196,228
Calls: 117,598 (60%)
Puts: 78,630 (40%)
Current vs Prior 7-Day Avg -54.35%
Calls: -48.66%
Puts: -62.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 11:20am) $11.78M
Calls: $5.28M (45%)
Puts: $6.50M (55%)
Prior (10/23) $15.96M
Calls: $6.56M (41%)
Puts: $9.40M (59%)
Current vs Prior -26.19%
Calls: -19.48%
Puts: -30.87%
Prior 7-Day Total $191.52M
Calls: $74.51M (39%)
Puts: $117.01M (61%)
Prior 7-Day Average $27.36M
Calls: $10.64M (39%)
Puts: $16.72M (61%)
Current vs Prior 7-Day Avg -56.94%
Calls: -50.35%
Puts: -61.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:20am) 0.48
Prior (10/23) 0.71
Current vs Prior -31.47%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -24.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 11:20am) 1,109,586
Calls: 829,157 (75%)
Puts: 280,429 (25%)
Prior (10/23) 1,165,460
Calls: 873,697 (75%)
Puts: 291,763 (25%)
Current vs Prior -4.79%
Prior 7-Day Total 8,791,083
Calls: 6,594,789 (75%)
Puts: 2,196,294 (25%)
Prior 7-Day Average 1,255,869
Calls: 942,112 (75%)
Puts: 313,756 (25%)
Current vs Prior 7-Day Avg -11.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.35% | 3.35%4.27% | 6.19%8.62% | 12.45%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +23.94% | +29.55%+292.48% | +23.60%-5.40% | -3.02%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -36.69% | +8.39%+66.47% | +24.89%+114.13% | +23.35%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +23.94% | +29.55%+308.04% | +24.16%-5.36% | -3.44%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.43% | 8.12%
Calls: 13.33% | 6.52%
Puts: 9.52% | 9.72%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -57.46% | -6.34%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg -4.61% | -1.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (60,370 calls vs 29,208 puts). P/C ratio dropping 31% - sentiment shifting bullish. Call-heavy open interest (829,157 calls vs 280,429 puts) suggests bullish positioning.

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
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
09:55BEARISHNEUTRALMIXED
09:50BEARISHNEUTRALBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
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 401 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.109.25$9.181.6%20.93129
$40.00Nov 68.959.10$9.021.7%--0.9742
$40.00Nov 28.909.05$8.981.7%1290.9811
$40.00Nov 48.909.05$8.981.7%--0.9822
$41.00Nov 208.158.30$8.231.8%10.9217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 201.491.51$1.501.3%1.1K0.4119.6K
$58.50Oct 269.509.65$9.571.6%840.99--
$58.00Nov 279.159.30$9.231.6%10.9019
$58.00Oct 269.009.15$9.071.7%480.99--
$58.00Oct 309.009.15$9.071.7%71.0071

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.44, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.120.14$0.1315.4%5.7K0.411.8K
$48.50Oct 260.420.48$0.4513.3%5.8K0.82910
$51.50Oct 280.050.06$0.0616.7%3030.07318
$51.00Oct 280.090.10$0.1010.0%5830.12779
$50.50Oct 280.150.17$0.1612.5%3930.18444
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.200.22$0.219.5%4410.591.8K
$49.50Oct 260.560.66$0.6116.4%960.89383
$47.50Oct 280.210.24$0.2213.6%6270.21246
$46.00Oct 280.070.08$0.0812.5%3120.08851
$47.00Oct 280.140.17$0.1618.8%6260.15499

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 267.858.00$7.931.9%301.00133
$42.00Oct 266.857.00$6.932.2%511.00133
$43.00Oct 265.856.00$5.932.5%681.0024
$44.00Oct 264.855.00$4.933.0%671.0034
$45.00Oct 263.854.00$3.933.8%361.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 284.004.20$4.104.9%181.00348
$53.50Oct 284.504.65$4.583.3%61.0097
$54.00Oct 285.005.20$5.103.9%--1.0046
$54.50Oct 285.505.70$5.603.6%71.0028
$55.00Oct 286.006.20$6.103.3%--1.00131

Most actively traded options today. High liquidity = easy entry/exit. 487 active (total vol 83.7K, top 12.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.020.03$0.0333.3%12.6K0.111.5K
$48.50Oct 260.420.48$0.4513.3%5.8K0.82910
$49.00Oct 260.120.14$0.1315.4%5.7K0.411.8K
$50.00Oct 280.250.27$0.267.7%2.1K0.263.9K
$50.00Nov 201.521.57$1.553.2%1.9K0.435.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 260.010.02$0.0250.0%2.4K0.061.2K
$48.50Oct 260.040.05$0.0520.0%2.3K0.181.5K
$46.50Oct 260.000.04$0.02200.0%1.3K0.042.8K
$44.00Nov 40.130.14$0.147.1%1.2K0.0832
$48.00Nov 201.491.51$1.501.3%1.1K0.4119.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 5.5%, max 8.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 438.9%35.8%8.5%5.8K1.2K
$49.00Oct 26Dec 436.5%35.6%2.5%5.7K1.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 438.9%35.8%8.5%2.3K1.5K
$49.00Oct 26Dec 436.5%35.6%2.5%4421.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 0.72, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Dec 4$0.58$0.42$0.5865%0.72$47.58
$50.50$51.00Dec 4$0.17$0.33$0.1742%1.94$50.67
$52.00$52.50Nov 20$0.11$0.39$0.1129%3.55$52.11
$52.50$53.00Dec 4$0.12$0.38$0.1231%3.17$52.62
$51.00$51.50Nov 13$0.13$0.37$0.1334%2.85$51.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Nov 2$0.17$0.33$0.1742%1.94$48.33
$47.50$47.00Nov 4$0.12$0.38$0.1231%3.17$47.38
$44.00$43.00Nov 20$0.11$0.89$0.1116%8.09$43.89
$48.00$47.50Oct 30$0.13$0.37$0.1334%2.85$47.87
$49.50$49.00Oct 28$0.28$0.22$0.2863%0.79$49.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.12, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Oct 28$0.23$0.23$0.2751%0.85$49.23
$49.00$49.50Oct 26$0.10$0.10$0.4059%0.25$49.10
$49.00$49.50Oct 30$0.24$0.24$0.2650%0.92$49.24
$49.50$50.00Nov 2$0.20$0.20$0.3058%0.67$49.70
$49.00$50.00Nov 9$0.46$0.46$0.5449%0.85$49.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.43$0.43$3.5781%0.12$43.57
$44.00$40.00Nov 27$0.37$0.37$3.6383%0.10$43.63
$47.00$44.00Nov 9$0.48$0.48$2.5271%0.19$46.52
$44.00$40.00Nov 13$0.23$0.23$3.7787%0.06$43.77
$47.00$46.00Nov 27$0.31$0.31$0.6966%0.45$46.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.52, cheapest $0.51)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5236.5%45.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5136.5%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.69% of stock, avg 7.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.13$0.21$0.34$48.66$49.340.69%
$48.50Oct 26$0.45$0.05$0.50$48.00$49.001.02%
$49.50Oct 26$0.03$0.61$0.64$48.86$50.141.31%
$48.00Oct 26$0.92$0.02$0.94$47.06$48.941.92%
$50.00Oct 26$0.01$1.10$1.11$48.89$51.112.27%
$49.00Oct 28$0.65$0.72$1.37$47.63$50.372.80%
$48.50Oct 28$0.92$0.50$1.42$47.08$49.922.90%
$49.50Oct 28$0.42$1.00$1.42$48.08$50.922.90%
$47.50Oct 26$1.42$0.01$1.43$46.07$48.932.92%
$48.00Oct 28$1.26$0.33$1.59$46.41$49.593.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 3.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$48.00Oct 26$0.03$0.02$0.05$47.95$49.55
$49.50$48.50Oct 26$0.03$0.05$0.08$48.42$49.58
$51.00$46.50Oct 28$0.10$0.11$0.21$46.29$51.21
$49.00$48.00Oct 26$0.13$0.02$0.15$47.85$49.15
$49.00$48.50Oct 26$0.13$0.05$0.18$48.32$49.18
$51.00$47.00Oct 28$0.10$0.16$0.26$46.74$51.26
$50.50$46.50Oct 28$0.16$0.11$0.27$46.23$50.77
$54.00$42.00Nov 9$0.20$0.11$0.31$41.69$54.31
$50.50$47.00Oct 28$0.16$0.16$0.32$46.68$50.82
$51.00$47.50Oct 28$0.10$0.22$0.32$47.18$51.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/53Nov 20$0.27$0.2341%1.17$46.73$52.77
46/4752/52Nov 20$0.30$0.2034%1.50$46.70$51.80
46/4752/52Dec 4$0.31$0.1932%1.63$46.69$52.31
46/4754/54Dec 4$0.27$0.2339%1.17$46.73$53.77
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4753/54Dec 4$0.28$0.2237%1.27$46.72$53.28
46/4750/51Nov 4$0.25$0.2542%1.00$46.75$50.75
46/4652/53Nov 20$0.24$0.2644%0.92$46.26$52.74
46/4654/54Dec 4$0.25$0.2542%1.00$46.25$53.75
47/4850/51Oct 30$0.22$0.2848%0.79$47.28$50.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.22$0.2871%1.27
$49.00$49.50$50.00Oct 26$0.08$0.4239%5.25
$48.00$49.00$50.00Nov 9$0.09$0.9121%10.11
$48.00$48.50$49.00Oct 26$0.15$0.3553%2.33
$50.00$51.00$52.00Nov 9$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.13$0.3753%2.85
$49.00$49.50$50.00Oct 26$0.09$0.4139%4.56
$48.50$49.00$49.50Oct 26$0.24$0.2671%1.08
$48.00$48.50$49.00Oct 28$0.05$0.4522%9.00
$45.00$46.00$47.00Nov 13$0.06$0.9413%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. 160 found (best net $-0.17, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.17$2.83
$42.00$45.001:2Oct 28-$1.01$1.99
$47.50$48.001:2Oct 26-$0.42$0.08
$49.50$50.001:2Oct 28-$0.10$0.40
$51.00$52.001:2Nov 9-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$49.501:2Oct 26-$0.12$0.38
$46.00$45.001:2Oct 30-$0.06$0.94
$45.00$44.001:2Nov 4-$0.06$0.94
$44.00$43.001:2Oct 28$0.00$1.00
$42.00$40.001:2Nov 2-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.48%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.190.491.2%4.48%5.64%136
$50.00Dec 4$1.970.462.2%4.03%6.21%7865
$49.00Dec 4$2.410.520.1%4.93%5.07%438
$50.50Dec 4$1.760.423.2%3.60%6.81%7913
$51.00Dec 4$1.600.394.2%3.27%7.50%5628
$51.50Dec 4$1.410.365.2%2.88%8.13%24403
$52.00Dec 4$1.260.346.3%2.58%8.85%2616
$49.50Nov 27$1.950.481.2%3.99%5.15%873
$52.50Dec 4$1.120.317.3%2.29%9.59%4335
$49.00Nov 27$2.180.510.1%4.46%4.60%12131

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 60,370
Total Puts 29,208
Put/Call Ratio 0.48
Net Difference 31,162

Prior's Put/Call Breakdown

Total Calls 76,380
Total Puts 53,921
Put/Call Ratio 0.71
Net Difference 22,459

Prior 7-Day Put/Call Summary

Total Calls 823,190
Total Puts 550,411
Average Put/Call Ratio 0.64
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