Tour v531
SLV
iShares Silver Trust
$48.93 +0.42%
◀ 10/26 11:25 ▶

Option Volume

Detail
ℹ
Current (10/26 11:25am) 91,928
Calls: 61,439 (67%)
Puts: 30,489 (33%)
Prior (10/23) 131,944
Calls: 77,548 (59%)
Puts: 54,396 (41%)
Current vs Prior -30.33%
Calls: -20.77% (Calls)
Puts: -43.95% (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 -53.15%
Calls: -47.76%
Puts: -61.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 11:25am) $12.08M
Calls: $5.35M (44%)
Puts: $6.73M (56%)
Prior (10/23) $16.09M
Calls: $6.47M (40%)
Puts: $9.62M (60%)
Current vs Prior -24.95%
Calls: -17.42%
Puts: -30.02%
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 -55.86%
Calls: -49.78%
Puts: -59.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:25am) 0.50
Prior (10/23) 0.70
Current vs Prior -29.25%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -22.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 11:25am) 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%4.29% | 6.23%8.60% | 12.47%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +23.94% | +29.55%+294.36% | +24.41%-5.63% | -2.86%
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%+67.27% | +25.72%+113.62% | +23.55%
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%+309.99% | +24.98%-5.59% | -3.28%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.09% | 7.42%
Calls: 6.67% | 6.52%
Puts: 9.52% | 8.33%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -69.89% | -14.42%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg -32.49% | -10.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.50 - heavy call buying (61,439 calls vs 30,489 puts). P/C ratio dropping 29% - 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
11:25BEARISHBULLISHBULLISH
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
09:55BEARISHNEUTRALMIXED
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 400 of results (avg 4.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.109.25$9.181.6%30.93129
$40.00Nov 68.959.10$9.021.7%--1.0042
$40.00Nov 28.909.05$8.981.7%1391.0011
$41.00Nov 208.158.30$8.231.8%10.9217
$41.00Nov 67.958.10$8.031.9%--0.9413
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.502.51$2.510.4%6000.5627.7K
$56.00Oct 267.057.15$7.101.4%791.00--
$58.50Oct 269.509.65$9.571.6%891.00--
$58.00Nov 279.159.30$9.231.6%10.9019
$55.00Oct 266.056.15$6.101.6%871.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.45, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.120.14$0.1315.4%6.1K0.431.8K
$48.50Oct 260.440.47$0.456.7%5.9K0.82910
$51.50Oct 280.050.06$0.0616.7%3040.07318
$51.00Oct 280.090.10$0.1010.0%5970.12779
$50.50Oct 280.150.17$0.1612.5%4470.18444
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.200.22$0.219.5%4640.571.8K
$49.50Oct 260.570.65$0.6113.1%990.90383
$47.50Oct 280.220.24$0.238.7%6290.21246
$48.00Oct 280.300.35$0.3215.6%3390.292.1K
$48.50Oct 280.470.51$0.498.2%2140.40801

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 287.858.00$7.931.9%941.0023
$42.00Oct 286.857.05$6.952.9%941.0016
$40.00Nov 28.909.05$8.981.7%1391.0011
$41.00Nov 27.908.05$7.981.9%--1.0016
$42.00Nov 26.907.10$7.002.9%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 261.031.15$1.0911.0%631.001.4K
$50.50Oct 261.531.65$1.597.5%381.00317
$51.00Oct 262.032.14$2.095.3%771.00267
$51.50Oct 262.542.64$2.593.9%61.00206
$52.00Oct 263.053.15$3.103.2%811.00164

Most actively traded options today. High liquidity = easy entry/exit. 487 active (total vol 86.0K, top 12.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.020.03$0.0333.3%12.8K0.111.5K
$49.00Oct 260.120.14$0.1315.4%6.1K0.431.8K
$48.50Oct 260.440.47$0.456.7%5.9K0.82910
$50.00Oct 280.250.28$0.2711.1%2.2K0.273.9K
$50.00Nov 201.521.57$1.553.2%1.9K0.445.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.040.05$0.0520.0%2.5K0.181.5K
$48.00Oct 260.010.02$0.0250.0%2.4K0.061.2K
$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 201.471.53$1.504.0%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 8.6%, max 13.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 440.4%35.7%13.1%5.9K1.2K
$49.00Oct 26Dec 437.1%35.7%4.0%6.1K1.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 440.4%35.7%13.1%2.5K1.5K
$49.00Oct 26Dec 437.1%35.7%4.0%4651.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 0.72, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Dec 4$0.58$0.42$0.5865%0.72$47.58
$52.50$53.00Dec 4$0.11$0.39$0.1131%3.55$52.61
$47.00$47.50Nov 20$0.30$0.20$0.3067%0.67$47.30
$50.00$50.50Dec 4$0.19$0.31$0.1946%1.63$50.19
$52.50$53.00Nov 27$0.11$0.39$0.1129%3.55$52.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$52.50Dec 4$0.33$0.17$0.3372%0.52$52.67
$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
$48.50$48.00Oct 30$0.17$0.33$0.1742%1.94$48.33
$48.00$47.50Nov 2$0.14$0.36$0.1435%2.57$47.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.10, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Oct 26$0.10$0.10$0.4057%0.25$49.10
$50.00$50.50Oct 28$0.11$0.11$0.3974%0.28$50.11
$49.50$50.00Oct 28$0.16$0.16$0.3463%0.47$49.66
$49.00$49.50Oct 28$0.22$0.22$0.2851%0.79$49.22
$50.50$51.00Oct 30$0.11$0.11$0.3974%0.28$50.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Nov 27$0.37$0.37$3.6383%0.10$43.63
$44.00$40.00Dec 4$0.43$0.43$3.5781%0.12$43.57
$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
$48.00$47.00Nov 27$0.40$0.40$0.6059%0.67$47.60

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$0.5237.1%45.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5137.1%45.3%

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$0.93$0.02$0.95$47.05$48.951.94%
$50.00Oct 26$0.01$1.09$1.10$48.90$51.102.25%
$49.00Oct 28$0.65$0.72$1.37$47.63$50.372.80%
$48.50Oct 28$0.92$0.49$1.41$47.09$49.912.88%
$47.50Oct 26$1.42$0.01$1.43$46.07$48.932.92%
$49.50Oct 28$0.43$1.00$1.43$48.07$50.932.92%
$48.00Oct 28$1.26$0.32$1.58$46.42$49.583.23%

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$0.15$0.25$46.75$51.25
$50.50$46.50Oct 28$0.16$0.11$0.27$46.23$50.77
$50.50$47.00Oct 28$0.16$0.15$0.31$46.69$50.81
$54.00$42.00Nov 9$0.20$0.11$0.31$41.69$54.31
$51.00$47.50Oct 28$0.10$0.23$0.33$47.17$51.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.38, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4753/54Dec 4$0.29$0.2137%1.38$46.71$53.29
46/4652/53Nov 20$0.25$0.2544%1.00$46.25$52.75
47/4851/52Nov 6$0.28$0.2238%1.27$47.22$51.28
46/4653/54Dec 4$0.27$0.2340%1.17$46.23$53.27
46/4752/52Dec 4$0.31$0.1932%1.63$46.69$52.31
46/4652/52Nov 20$0.26$0.2441%1.08$46.24$52.26
47/4850/51Nov 6$0.30$0.2033%1.50$47.20$50.80
46/4754/54Dec 4$0.27$0.2339%1.17$46.73$53.77
46/4751/52Nov 6$0.25$0.2543%1.00$46.75$51.25
48/4850/51Oct 30$0.26$0.2441%1.08$47.74$50.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 26$0.08$0.4241%5.25
$48.50$49.00$49.50Oct 26$0.22$0.2871%1.27
$48.50$49.00$49.50Oct 28$0.05$0.4523%9.00
$49.00$50.00$51.00Nov 9$0.10$0.9020%9.00
$48.00$48.50$49.00Oct 26$0.16$0.3451%2.12
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 26$0.08$0.4243%5.25
$48.00$48.50$49.00Oct 26$0.13$0.3751%2.85
$48.50$49.00$49.50Oct 26$0.24$0.2672%1.08
$48.50$49.00$49.50Oct 28$0.05$0.4523%9.00
$44.00$45.00$46.00Nov 13$0.05$0.9511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.17, 147 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.17$2.83
$42.00$45.001:2Oct 28-$0.99$2.01
$47.50$48.001:2Oct 26-$0.44$0.06
$49.50$50.001:2Oct 28-$0.11$0.39
$51.00$52.001:2Nov 9-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$49.501:2Oct 26-$0.13$0.37
$45.00$44.001:2Nov 4-$0.06$0.94
$48.50$48.001:2Oct 28-$0.15$0.35
$42.00$40.001:2Nov 2-$0.02$1.98
$47.50$47.001:2Oct 28-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.46%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.180.491.2%4.46%5.62%136
$50.00Dec 4$1.960.462.2%4.01%6.19%7865
$49.00Dec 4$2.410.520.1%4.93%5.07%438
$50.50Dec 4$1.770.423.2%3.62%6.83%7913
$51.00Dec 4$1.580.394.2%3.23%7.46%5628
$51.50Dec 4$1.420.365.2%2.90%8.15%24403
$52.00Dec 4$1.260.346.3%2.58%8.85%2616
$52.50Dec 4$1.130.317.3%2.31%9.61%4335
$49.00Nov 27$2.180.510.1%4.46%4.60%12131
$49.50Nov 27$1.940.481.2%3.96%5.13%3773

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 61,439
Total Puts 30,489
Put/Call Ratio 0.50
Net Difference 30,950

Prior's Put/Call Breakdown

Total Calls 77,548
Total Puts 54,396
Put/Call Ratio 0.70
Net Difference 23,152

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