Tour v531
SLV
iShares Silver Trust
$48.93 +0.43%
◀ 10/26 11:40 ▶

Option Volume

Detail
ℹ
Current (10/26 11:40am) 103,459
Calls: 65,664 (63%)
Puts: 37,795 (37%)
Prior (10/23) 136,366
Calls: 80,336 (59%)
Puts: 56,030 (41%)
Current vs Prior -24.13%
Calls: -18.26% (Calls)
Puts: -32.55% (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 -47.28%
Calls: -44.16%
Puts: -51.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 11:40am) $13.97M
Calls: $5.62M (40%)
Puts: $8.35M (60%)
Prior (10/23) $16.65M
Calls: $6.76M (41%)
Puts: $9.89M (59%)
Current vs Prior -16.06%
Calls: -16.86%
Puts: -15.51%
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 -48.93%
Calls: -47.22%
Puts: -50.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:40am) 0.58
Prior (10/23) 0.70
Current vs Prior -17.47%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -10.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 11:40am) 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% | 3.39%4.31% | 6.21%8.62% | 12.51%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +25.82% | +31.13%+296.24% | +24.00%-5.40% | -2.54%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -35.73% | +9.71%+68.07% | +25.31%+114.13% | +23.96%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +25.82% | +31.13%+311.95% | +24.57%-5.36% | -2.97%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.88% | 6.15%
Calls: 12.77% | 5.26%
Puts: 5.00% | 7.04%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -66.95% | -29.07%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg -25.89% | -25.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

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
11:40BEARISHBULLISHBULLISH
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
09:55BEARISHNEUTRALMIXED
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 405 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 206.356.45$6.401.6%20.8841
$40.00Nov 209.159.30$9.231.6%30.93129
$40.00Nov 139.059.20$9.131.6%--0.9636
$40.00Oct 308.909.05$8.981.7%350.9978
$41.00Nov 208.158.30$8.231.8%10.9217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Nov 208.158.25$8.201.2%120.911.6K
$56.50Nov 277.757.85$7.801.3%--0.8740
$48.00Nov 201.481.50$1.491.3%1.1K0.4019.6K
$58.50Oct 269.509.65$9.571.6%971.00--
$58.00Nov 279.159.30$9.231.6%10.9019

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.45, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.120.14$0.1315.4%7.0K0.441.8K
$48.50Oct 260.440.50$0.4712.8%5.9K0.85910
$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 260.190.20$0.205.0%5090.561.8K
$49.50Oct 260.520.63$0.5719.3%990.90383
$47.50Oct 280.200.24$0.2218.2%6310.21246
$47.00Oct 280.140.17$0.1618.8%6360.15499
$45.50Oct 280.050.06$0.0616.7%890.062.5K

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%300.99133
$41.00Oct 287.908.05$7.981.9%940.9923
$45.50Oct 263.353.50$3.434.4%50.99--
$46.00Oct 262.893.00$2.953.7%760.9978
$42.00Oct 266.857.00$6.932.2%510.99133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 261.001.14$1.0713.1%701.001.4K
$50.50Oct 261.501.60$1.556.5%391.00317
$51.00Oct 262.002.11$2.055.4%811.00267
$51.50Oct 262.502.61$2.554.3%81.00206
$52.00Oct 263.003.15$3.084.9%811.00164

Most actively traded options today. High liquidity = easy entry/exit. 501 active (total vol 97.1K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.03$0.02100.0%12.9K0.101.5K
$49.00Oct 260.120.14$0.1315.4%7.0K0.441.8K
$48.50Oct 260.440.50$0.4712.8%5.9K0.85910
$50.00Oct 300.470.49$0.484.2%2.7K0.331.9K
$50.00Oct 280.250.27$0.267.7%2.2K0.273.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.442.52$2.483.2%5.3K0.5627.7K
$48.50Oct 260.030.04$0.0425.0%2.6K0.151.5K
$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 5.2%, max 8.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 438.9%36.0%8.0%5.9K1.2K
$49.00Oct 26Dec 436.7%35.8%2.3%7.0K1.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 438.9%36.0%8.0%2.6K1.5K
$49.00Oct 26Dec 436.7%35.8%2.3%5111.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 0.67, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Nov 27$0.60$0.40$0.6066%0.67$47.60
$47.00$48.00Dec 4$0.60$0.40$0.6065%0.67$47.60
$52.50$53.00Dec 4$0.12$0.38$0.1231%3.17$52.62
$49.50$50.00Dec 4$0.21$0.29$0.2149%1.38$49.71
$51.50$52.00Nov 27$0.14$0.36$0.1435%2.57$51.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.50$50.00Oct 30$0.33$0.17$0.3375%0.52$50.17
$49.00$48.50Nov 2$0.21$0.29$0.2150%1.38$48.79
$49.50$49.00Oct 28$0.27$0.23$0.2762%0.85$49.23
$51.50$51.00Nov 13$0.33$0.17$0.3370%0.52$51.17
$45.00$44.00Nov 20$0.15$0.85$0.1520%5.67$44.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.10, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.18$0.18$0.3262%0.56$49.68
$49.00$49.50Oct 26$0.11$0.11$0.3956%0.28$49.11
$49.50$50.00Nov 2$0.20$0.20$0.3058%0.67$49.70
$49.50$50.00Oct 30$0.19$0.19$0.3158%0.61$49.69
$49.00$49.50Nov 2$0.24$0.24$0.2650%0.92$49.24
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$0.24$0.24$3.7687%0.06$43.76
$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$0.5336.7%45.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5136.7%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.67% of stock, avg 7.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.13$0.20$0.33$48.67$49.330.67%
$48.50Oct 26$0.47$0.04$0.51$47.99$49.011.04%
$49.50Oct 26$0.02$0.57$0.59$48.91$50.091.21%
$48.00Oct 26$0.95$0.02$0.97$47.03$48.971.98%
$50.00Oct 26$0.01$1.07$1.08$48.92$51.082.21%
$49.00Oct 28$0.66$0.71$1.37$47.63$50.372.80%
$47.50Oct 26$1.41$0.01$1.42$46.08$48.922.90%
$49.50Oct 28$0.44$0.98$1.42$48.08$50.922.90%
$48.50Oct 28$0.95$0.50$1.45$47.05$49.952.96%
$50.50Oct 26$0.01$1.55$1.56$48.94$52.063.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 3.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$48.00Oct 26$0.02$0.02$0.04$47.96$49.54
$49.50$48.50Oct 26$0.02$0.04$0.06$48.44$49.56
$51.00$46.50Oct 28$0.10$0.11$0.21$46.29$51.21
$49.00$48.50Oct 26$0.13$0.04$0.17$48.33$49.17
$49.00$48.00Oct 26$0.13$0.02$0.15$47.85$49.15
$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$0.22$0.32$47.18$51.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.27, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4653/54Dec 4$0.28$0.2240%1.27$46.22$53.28
46/4652/52Dec 4$0.30$0.2035%1.50$46.20$52.30
46/4753/54Dec 4$0.29$0.2137%1.38$46.71$53.29
46/4652/52Nov 20$0.28$0.2238%1.27$46.22$51.78
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
46/4652/53Dec 4$0.28$0.2237%1.27$46.22$52.78
46/4751/52Nov 6$0.25$0.2543%1.00$46.75$51.25
46/4752/52Nov 20$0.29$0.2135%1.38$46.71$51.79
46/4752/53Dec 4$0.29$0.2134%1.38$46.71$52.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.23$0.2775%1.17
$49.00$49.50$50.00Oct 26$0.10$0.4042%4.00
$48.00$48.50$49.00Oct 26$0.14$0.3650%2.57
$48.00$49.00$50.00Nov 9$0.10$0.9021%9.00
$45.00$46.00$47.00Nov 4$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.21$0.2975%1.38
$48.00$48.50$49.00Oct 26$0.14$0.3650%2.57
$53.00$54.50$56.00Dec 4$0.08$1.4212%17.75
$46.00$47.00$48.00Nov 27$0.06$0.9414%15.67
$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. 156 found (best net $-0.21, 146 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.21$2.79
$42.00$45.001:2Oct 28-$1.02$1.98
$49.50$50.001:2Oct 28-$0.08$0.42
$51.00$52.001:2Nov 9-$0.20$0.80
$50.00$50.501:2Oct 28-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$49.501:2Oct 26-$0.07$0.43
$45.00$44.001:2Nov 4-$0.06$0.94
$48.00$47.501:2Oct 28-$0.10$0.40
$42.00$40.001:2Nov 2-$0.02$1.98
$46.00$45.001:2Nov 6-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 4.48%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.190.491.2%4.48%5.64%3036
$50.00Dec 4$1.980.462.2%4.05%6.23%7865
$49.00Dec 4$2.430.520.1%4.97%5.11%438
$50.50Dec 4$1.770.433.2%3.62%6.83%8013
$51.00Dec 4$1.590.404.2%3.25%7.48%5728
$51.50Dec 4$1.420.375.2%2.90%8.15%24403
$52.00Dec 4$1.260.346.3%2.58%8.85%2616
$49.00Nov 27$2.200.520.1%4.50%4.64%13131
$49.50Nov 27$1.960.481.2%4.01%5.17%3773
$52.50Dec 4$1.130.317.3%2.31%9.61%4335

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 65,664
Total Puts 37,795
Put/Call Ratio 0.58
Net Difference 27,869

Prior's Put/Call Breakdown

Total Calls 80,336
Total Puts 56,030
Put/Call Ratio 0.70
Net Difference 24,306

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