Tour v531
SLV
iShares Silver Trust
$48.90 +0.36%
◀ 10/26 11:35 ▶

Option Volume

Detail
ℹ
Current (10/26 11:35am) 101,580
Calls: 64,274 (63%)
Puts: 37,306 (37%)
Prior (10/23) 134,853
Calls: 79,337 (59%)
Puts: 55,516 (41%)
Current vs Prior -24.67%
Calls: -18.99% (Calls)
Puts: -32.80% (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 -48.23%
Calls: -45.34%
Puts: -52.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 11:35am) $13.82M
Calls: $5.50M (40%)
Puts: $8.32M (60%)
Prior (10/23) $16.46M
Calls: $6.79M (41%)
Puts: $9.67M (59%)
Current vs Prior -16.07%
Calls: -19.02%
Puts: -14.00%
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 -49.50%
Calls: -48.35%
Puts: -50.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:35am) 0.58
Prior (10/23) 0.70
Current vs Prior -17.05%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -9.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 11:35am) 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 1.37% | 3.37%4.27% | 6.20%8.61% | 12.47%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +25.90% | +30.42%+292.72% | +23.67%-5.57% | -2.80%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -35.70% | +9.12%+66.58% | +24.97%+113.75% | +23.63%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +25.90% | +30.42%+308.29% | +24.23%-5.53% | -3.22%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.17% | 6.86%
Calls: 17.78% | 5.38%
Puts: 4.55% | 8.33%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -58.43% | -20.88%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg -6.78% | -16.89%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($8.32M). Bullish P/C ratio of 0.58. 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 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
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
09:55BEARISHNEUTRALMIXED
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 410 of results (avg 4.4%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.109.25$9.181.6%30.95129
$51.00Nov 60.600.61$0.611.6%2140.29858
$40.00Nov 68.959.10$9.021.7%--0.9742
$40.00Nov 48.909.05$8.981.7%--0.9822
$41.00Nov 208.158.30$8.231.8%10.9317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 279.159.30$9.231.6%10.8919
$58.00Oct 309.009.15$9.071.7%71.0071
$57.50Nov 278.708.85$8.771.7%--0.8812
$54.00Nov 275.555.65$5.601.8%50.7984
$57.00Nov 278.208.35$8.271.8%--0.8815

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.44, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.110.12$0.128.3%6.6K0.421.8K
$48.50Oct 260.410.49$0.4517.8%5.9K0.82910
$51.50Oct 280.050.06$0.0616.7%3700.07318
$51.00Oct 280.090.10$0.1010.0%6080.12779
$50.50Oct 280.140.17$0.1618.8%4680.18444
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.210.22$0.224.5%4860.581.8K
$49.50Oct 260.560.65$0.6114.8%990.89383
$47.00Oct 280.140.17$0.1618.8%6360.15499
$45.50Oct 280.050.06$0.0616.7%890.062.5K
$47.50Oct 280.220.24$0.238.7%6310.21246

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 267.808.00$7.902.5%301.00133
$42.00Oct 266.807.00$6.902.9%511.00133
$43.00Oct 265.806.00$5.903.4%681.0024
$44.00Oct 264.805.00$4.904.1%671.0034
$45.00Oct 263.804.00$3.905.1%361.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 284.004.15$4.083.7%181.00348
$53.50Oct 284.504.65$4.583.3%61.0097
$54.00Oct 285.005.20$5.103.9%201.0046
$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. 501 active (total vol 95.3K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.020.03$0.0333.3%12.9K0.111.5K
$49.00Oct 260.110.12$0.128.3%6.6K0.421.8K
$48.50Oct 260.410.49$0.4517.8%5.9K0.82910
$50.00Oct 300.460.48$0.474.3%2.7K0.331.9K
$50.00Oct 280.260.27$0.273.7%2.2K0.273.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.462.53$2.502.8%5.3K0.5627.7K
$48.50Oct 260.040.05$0.0520.0%2.6K0.181.5K
$48.00Oct 260.010.02$0.0250.0%2.5K0.061.2K
$44.00Nov 40.130.15$0.1414.3%1.4K0.0832
$46.50Oct 260.000.04$0.02200.0%1.3K0.042.8K

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 7.1%, max 12.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 440.5%36.1%12.3%5.9K1.2K
$49.00Oct 26Dec 436.5%35.8%1.9%6.6K1.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 440.5%36.1%12.3%2.6K1.5K
$49.00Oct 26Dec 436.5%35.8%1.9%4871.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 0.69, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Dec 4$0.59$0.41$0.5965%0.69$47.59
$52.00$52.50Nov 27$0.12$0.38$0.1232%3.17$52.12
$52.50$53.00Dec 4$0.12$0.38$0.1231%3.17$52.62
$50.00$50.50Nov 27$0.19$0.31$0.1945%1.63$50.19
$51.50$52.00Dec 4$0.15$0.35$0.1536%2.33$51.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Nov 6$0.21$0.29$0.2149%1.38$48.79
$50.00$49.50Oct 28$0.33$0.17$0.3373%0.52$49.67
$48.00$47.50Nov 4$0.15$0.35$0.1537%2.33$47.85
$47.00$46.50Nov 4$0.10$0.40$0.1026%4.00$46.90
$49.00$48.50Oct 28$0.21$0.29$0.2151%1.38$48.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.12, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Nov 2$0.21$0.21$0.2958%0.72$49.71
$50.00$50.50Oct 28$0.11$0.11$0.3973%0.28$50.11
$49.50$50.00Oct 28$0.16$0.16$0.3463%0.47$49.66
$49.50$50.00Oct 30$0.19$0.19$0.3159%0.61$49.69
$49.50$50.00Nov 13$0.23$0.23$0.2753%0.85$49.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.44$0.44$3.5681%0.12$43.56
$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$0.24$0.24$3.7687%0.06$43.76
$46.50$46.00Dec 4$0.17$0.17$0.3368%0.52$46.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.52, cheapest $0.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5336.5%45.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5036.5%45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.70% of stock, avg 7.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.12$0.22$0.34$48.66$49.340.70%
$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$1.09$1.10$48.90$51.102.25%
$49.00Oct 28$0.65$0.72$1.37$47.63$50.372.80%
$47.50Oct 26$1.42$0.01$1.43$46.07$48.932.92%
$48.50Oct 28$0.93$0.51$1.44$47.06$49.942.94%
$49.50Oct 28$0.43$1.01$1.44$48.06$50.942.94%
$48.00Oct 28$1.26$0.34$1.60$46.40$49.603.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 3.80%)

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$0.12$0.02$0.14$47.86$49.14
$49.00$48.50Oct 26$0.12$0.05$0.17$48.33$49.17
$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$0.19$0.11$0.30$41.70$54.30
$50.50$47.00Oct 28$0.16$0.16$0.32$46.68$50.82
$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. 66 found (best R:R 1.38, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4653/54Dec 4$0.29$0.2140%1.38$46.21$53.29
46/4652/52Dec 4$0.31$0.1935%1.63$46.19$52.31
46/4652/53Dec 4$0.29$0.2137%1.38$46.21$52.79
46/4753/54Dec 4$0.29$0.2137%1.38$46.71$53.29
46/4752/52Nov 20$0.28$0.2238%1.27$46.72$52.28
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
46/4752/53Dec 4$0.29$0.2134%1.38$46.71$52.79
46/4750/51Nov 6$0.27$0.2338%1.17$46.73$50.77
48/4850/51Nov 2$0.27$0.2337%1.17$47.73$50.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 26$0.07$0.4340%6.14
$48.00$48.50$49.00Oct 26$0.14$0.3652%2.57
$48.50$49.00$49.50Oct 26$0.24$0.2671%1.08
$48.00$49.00$50.00Nov 9$0.10$0.9021%9.00
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.22$0.2871%1.27
$48.00$48.50$49.00Oct 26$0.14$0.3652%2.57
$49.00$49.50$50.00Oct 26$0.09$0.4140%4.56
$53.00$54.50$56.00Dec 4$0.07$1.4312%20.43
$46.00$47.00$48.00Nov 13$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-0.18, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.18$2.82
$42.00$45.001:2Oct 28-$0.97$2.03
$47.50$48.001:2Oct 26-$0.42$0.08
$51.00$52.001:2Nov 9-$0.20$0.80
$49.50$50.001:2Oct 28-$0.11$0.39
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
$42.00$40.001:2Nov 2-$0.02$1.98
$42.00$41.001:2Oct 26$0.00$1.00
$42.00$41.001:2Oct 28$0.00$1.00

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%5.71%3036
$50.00Dec 4$1.970.462.2%4.03%6.28%7865
$49.00Dec 4$2.420.520.2%4.95%5.15%438
$50.50Dec 4$1.770.423.3%3.62%6.89%8013
$51.00Dec 4$1.580.394.3%3.23%7.53%5728
$51.50Dec 4$1.410.365.3%2.88%8.20%24403
$52.00Dec 4$1.260.346.3%2.58%8.92%2616
$49.50Nov 27$1.950.481.2%3.99%5.21%3773
$52.50Dec 4$1.120.317.4%2.29%9.65%4335
$49.00Nov 27$2.180.520.2%4.46%4.66%13131

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 64,274
Total Puts 37,306
Put/Call Ratio 0.58
Net Difference 26,968

Prior's Put/Call Breakdown

Total Calls 79,337
Total Puts 55,516
Put/Call Ratio 0.70
Net Difference 23,821

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