Tour v531
SLV
iShares Silver Trust
$48.88 +0.32%
◀ 10/26 11:45 ▶

Option Volume

Detail
ℹ
Current (10/26 11:45am) 105,472
Calls: 67,451 (64%)
Puts: 38,021 (36%)
Prior (10/23) 138,332
Calls: 81,600 (59%)
Puts: 56,732 (41%)
Current vs Prior -23.75%
Calls: -17.34% (Calls)
Puts: -32.98% (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 -46.25%
Calls: -42.64%
Puts: -51.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 11:45am) $14.06M
Calls: $5.65M (40%)
Puts: $8.42M (60%)
Prior (10/23) $17.04M
Calls: $6.97M (41%)
Puts: $10.08M (59%)
Current vs Prior -17.50%
Calls: -18.97%
Puts: -16.48%
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 -48.60%
Calls: -46.95%
Puts: -49.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:45am) 0.56
Prior (10/23) 0.70
Current vs Prior -18.92%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -12.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 11:45am) 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 1.33% | 3.42%4.32% | 6.22%8.63% | 12.54%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +22.19% | +32.05%+296.65% | +24.13%-5.30% | -2.28%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -37.59% | +10.49%+68.24% | +25.43%+114.35% | +24.29%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +22.19% | +32.05%+312.37% | +24.69%-5.27% | -2.71%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.01% | 7.68%
Calls: 20.93% | 8.60%
Puts: 9.09% | 6.76%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -44.14% | -11.42%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +25.26% | -6.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56. 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
11:45BEARISHBULLISHBULLISH
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
09:55BEARISHNEUTRALMIXED
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 402 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Dec 41.271.29$1.281.6%270.3416
$41.00Nov 208.108.25$8.181.8%10.9317
$54.00Nov 200.480.49$0.492.0%830.184.0K
$43.00Nov 66.006.15$6.082.5%10.933
$49.50Nov 271.952.00$1.982.5%370.4873
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 279.209.35$9.271.6%10.8919
$57.50Nov 278.708.85$8.771.7%--0.8912
$54.00Nov 275.555.65$5.601.8%50.7984
$57.00Nov 278.258.40$8.321.8%--0.8815
$57.00Nov 208.158.30$8.231.8%120.901.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.44, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.090.10$0.1010.0%7.0K0.371.8K
$51.50Oct 280.050.06$0.0616.7%3700.07318
$50.50Oct 280.150.16$0.166.3%4740.18444
$48.00Oct 260.841.01$0.9318.3%1.4K0.93152
$50.00Oct 280.250.26$0.263.8%2.2K0.263.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.210.23$0.229.1%5100.631.8K
$46.00Oct 280.070.08$0.0812.5%3130.08851
$47.00Oct 280.140.17$0.1618.8%6360.15499
$47.50Oct 280.220.24$0.238.7%6330.22246
$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. 264 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 267.808.05$7.933.2%301.00133
$42.00Oct 266.807.00$6.902.9%511.00133
$43.00Oct 265.806.05$5.934.2%681.0024
$44.00Oct 264.805.05$4.935.1%671.0034
$45.00Oct 263.804.05$3.936.4%361.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 283.954.20$4.086.1%181.00348
$53.50Oct 284.454.70$4.585.5%61.0097
$54.00Oct 284.955.20$5.084.9%201.0046
$54.50Oct 285.455.70$5.584.5%71.0028
$55.00Oct 286.006.20$6.103.3%--1.00131

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 99.1K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.02$0.0250.0%12.9K0.081.5K
$49.00Oct 260.090.10$0.1010.0%7.0K0.371.8K
$48.50Oct 260.380.47$0.4320.9%6.0K0.81910
$50.00Oct 300.450.47$0.464.3%3.7K0.321.9K
$50.00Oct 280.250.26$0.263.8%2.2K0.263.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.452.54$2.503.6%5.3K0.5727.7K
$48.50Oct 260.040.05$0.0520.0%2.7K0.191.5K
$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. 2 strikes (avg 7.3%, max 7.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 438.5%35.9%7.3%6.0K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 438.5%35.9%7.3%2.7K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 2.33, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$51.50Nov 27$0.15$0.35$0.1538%2.33$51.15
$52.00$52.50Dec 4$0.13$0.37$0.1334%2.85$52.13
$46.50$47.00Nov 20$0.32$0.18$0.3271%0.56$46.82
$47.00$48.00Dec 4$0.60$0.40$0.6065%0.67$47.60
$50.00$50.50Nov 20$0.18$0.32$0.1843%1.78$50.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$47.50Nov 4$0.15$0.35$0.1537%2.33$47.85
$49.50$49.00Nov 2$0.26$0.24$0.2658%0.92$49.24
$49.50$49.00Nov 20$0.24$0.26$0.2453%1.08$49.26
$49.50$49.00Oct 28$0.28$0.22$0.2864%0.79$49.22
$47.50$47.00Nov 2$0.11$0.39$0.1129%3.55$47.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.20, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Oct 28$0.23$0.23$0.2752%0.85$49.23
$49.50$50.00Oct 30$0.19$0.19$0.3159%0.61$49.69
$51.00$51.50Nov 4$0.12$0.12$0.3874%0.32$51.12
$49.00$49.50Nov 13$0.25$0.25$0.2549%1.00$49.25
$50.50$51.00Nov 2$0.12$0.12$0.3873%0.32$50.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$44.00Nov 9$0.50$0.50$2.5071%0.20$46.50
$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
$44.00$40.00Nov 13$0.24$0.24$3.7687%0.06$43.76
$47.00$46.00Nov 27$0.32$0.32$0.6866%0.47$46.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.53, cheapest $0.52)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5434.3%45.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5234.3%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.65% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.10$0.22$0.32$48.68$49.320.65%
$48.50Oct 26$0.43$0.05$0.48$48.02$48.980.98%
$49.50Oct 26$0.02$0.60$0.62$48.88$50.121.27%
$48.00Oct 26$0.93$0.02$0.95$47.05$48.951.94%
$50.00Oct 26$0.01$1.12$1.13$48.87$51.132.31%
$49.00Oct 28$0.64$0.74$1.38$47.62$50.382.82%
$47.50Oct 26$1.41$0.01$1.42$46.08$48.922.91%
$49.50Oct 28$0.41$1.02$1.43$48.07$50.932.93%
$48.50Oct 28$0.93$0.51$1.44$47.06$49.942.95%
$48.00Oct 28$1.25$0.35$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 0.08% of stock, avg 3.80%)

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$0.05$0.07$48.43$49.57
$49.00$48.00Oct 26$0.10$0.02$0.12$47.88$49.12
$49.00$48.50Oct 26$0.10$0.05$0.15$48.35$49.15
$51.00$46.50Oct 28$0.09$0.11$0.20$46.30$51.20
$51.00$47.00Oct 28$0.09$0.16$0.25$46.75$51.25
$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$0.09$0.23$0.32$47.18$51.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.08, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4851/52Nov 4$0.26$0.2442%1.08$47.24$51.26
47/4852/52Nov 6$0.26$0.2443%1.08$47.24$51.76
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
46/4751/52Nov 4$0.23$0.2748%0.85$46.77$51.23
46/4653/54Dec 4$0.27$0.2340%1.17$46.23$53.27
46/4752/52Nov 6$0.23$0.2748%0.85$46.77$51.73
47/4850/51Nov 6$0.30$0.2033%1.50$47.20$50.80
46/4652/52Nov 20$0.26$0.2441%1.08$46.24$52.26
46/4752/52Nov 20$0.29$0.2134%1.38$46.71$51.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 26$0.07$0.4334%6.14
$48.50$49.00$49.50Oct 26$0.25$0.2573%1.00
$48.00$48.50$49.00Oct 26$0.17$0.3356%1.94
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
$49.00$50.00$51.00Nov 9$0.10$0.9020%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.21$0.2973%1.38
$48.00$48.50$49.00Oct 26$0.14$0.3657%2.57
$48.50$49.00$49.50Oct 28$0.05$0.4523%9.00
$46.00$47.00$48.00Nov 27$0.06$0.9414%15.67
$44.00$45.00$46.00Nov 27$0.05$0.9510%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. 160 found (best net $-0.22, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.22$2.78
$42.00$45.001:2Oct 28-$1.01$1.99
$47.50$48.001:2Oct 26-$0.45$0.05
$50.00$50.501:2Oct 28-$0.06$0.44
$51.00$52.001:2Nov 9-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$49.501:2Oct 26-$0.08$0.42
$45.00$44.001:2Nov 4-$0.06$0.94
$42.00$40.001:2Nov 2-$0.02$1.98
$43.00$42.001:2Oct 26$0.00$1.00
$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 4.01%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$1.960.462.3%4.01%6.30%7865
$49.50Dec 4$2.160.491.3%4.42%5.69%3036
$49.00Dec 4$2.390.520.2%4.89%5.14%438
$50.50Dec 4$1.750.423.3%3.58%6.89%8013
$51.00Dec 4$1.570.394.3%3.21%7.55%5728
$51.50Dec 4$1.400.365.4%2.86%8.22%24403
$52.00Dec 4$1.270.346.4%2.60%8.98%2716
$49.50Nov 27$1.950.481.3%3.99%5.26%3773
$52.50Dec 4$1.120.317.4%2.29%9.70%4335
$50.00Nov 27$1.730.452.3%3.54%5.83%85403

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 67,451
Total Puts 38,021
Put/Call Ratio 0.56
Net Difference 29,430

Prior's Put/Call Breakdown

Total Calls 81,600
Total Puts 56,732
Put/Call Ratio 0.70
Net Difference 24,868

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