Tour v531
SLV
iShares Silver Trust
$48.96 +0.49%
◀ 10/26 13:05 ▶

Option Volume

Detail
ℹ
Current (10/26 1:05pm) 124,051
Calls: 78,397 (63%)
Puts: 45,654 (37%)
Prior (10/23) 171,044
Calls: 101,852 (60%)
Puts: 69,192 (40%)
Current vs Prior -27.47%
Calls: -23.03% (Calls)
Puts: -34.02% (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 -36.78%
Calls: -33.34%
Puts: -41.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 1:05pm) $15.84M
Calls: $6.70M (42%)
Puts: $9.14M (58%)
Prior (10/23) $21.64M
Calls: $8.74M (40%)
Puts: $12.90M (60%)
Current vs Prior -26.80%
Calls: -23.37%
Puts: -29.12%
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 -42.09%
Calls: -37.07%
Puts: -45.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 1:05pm) 0.58
Prior (10/23) 0.68
Current vs Prior -14.28%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -9.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 1:05pm) 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 1.23% | 3.31%4.27% | 6.15%8.54% | 12.42%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +12.61% | +27.89%+292.24% | +22.71%-6.36% | -3.24%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -42.48% | +7.00%+66.37% | +23.99%+111.97% | +23.07%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +12.61% | +27.89%+307.80% | +23.26%-6.32% | -3.66%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.41% | 6.31%
Calls: 17.39% | 5.38%
Puts: 21.43% | 7.25%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -27.76% | -27.22%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +61.98% | -23.55%
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
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
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 396 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 200.870.88$0.881.1%3450.297.4K
$43.00Nov 206.356.45$6.401.6%20.8841
$40.00Dec 49.309.45$9.381.6%10.912
$40.00Nov 48.959.10$9.021.7%--1.0022
$53.50Nov 200.560.57$0.561.8%1020.2010.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 68.508.65$8.571.8%20.96233
$57.00Nov 208.108.25$8.181.8%120.911.6K
$57.00Nov 68.008.15$8.071.9%60.961.6K
$56.50Nov 67.507.65$7.582.0%10.96229
$56.00Nov 207.157.30$7.232.1%310.891.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.45, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.080.09$0.0911.1%8.3K0.421.8K
$48.50Oct 260.420.50$0.4617.4%7.4K0.91910
$51.00Oct 280.080.09$0.0911.1%6650.11779
$51.50Oct 280.050.06$0.0616.7%3830.07318
$50.50Oct 280.150.16$0.166.3%7750.17444
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.550.61$0.5810.3%1450.92383
$47.50Oct 280.200.23$0.2213.6%6610.21246
$48.00Oct 280.300.35$0.3215.6%7020.292.1K
$48.50Oct 280.450.52$0.4914.3%5600.40801
$46.00Oct 300.150.17$0.1612.5%1350.121.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 267.858.05$7.952.5%311.00133
$42.00Oct 266.857.05$6.952.9%551.00133
$43.00Oct 265.856.05$5.953.4%751.0024
$44.00Oct 264.855.05$4.954.0%711.0034
$45.00Oct 263.854.05$3.955.1%411.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 308.959.15$9.052.2%70.9971
$56.00Oct 286.957.15$7.052.8%10.9920
$54.50Oct 265.455.65$5.553.6%930.9910
$55.00Oct 265.956.15$6.053.3%920.99--
$55.50Oct 266.456.65$6.553.1%970.99--

Most actively traded options today. High liquidity = easy entry/exit. 530 active (total vol 116.4K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.02$0.0250.0%13.2K0.081.5K
$49.00Oct 260.080.09$0.0911.1%8.3K0.421.8K
$48.50Oct 260.420.50$0.4617.4%7.4K0.91910
$50.00Oct 300.440.48$0.468.7%4.0K0.321.9K
$50.00Oct 280.250.26$0.263.8%2.4K0.263.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.432.52$2.483.6%5.3K0.5627.7K
$48.50Oct 260.010.02$0.0250.0%4.0K0.101.5K
$48.00Oct 260.000.01$0.01100.0%2.6K0.031.2K
$45.00Nov 200.610.64$0.634.8%2.2K0.2016.6K
$44.00Nov 40.130.15$0.1414.3%1.4K0.0832

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 0.72, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Dec 4$0.58$0.42$0.5865%0.72$47.58
$52.00$52.50Dec 4$0.12$0.38$0.1233%3.17$52.12
$51.50$52.00Nov 20$0.12$0.38$0.1232%3.17$51.62
$51.00$51.50Dec 4$0.16$0.34$0.1639%2.12$51.16
$51.50$52.00Nov 27$0.14$0.36$0.1434%2.57$51.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$51.00Nov 13$0.32$0.18$0.3271%0.56$51.18
$49.00$48.50Oct 28$0.20$0.30$0.2051%1.50$48.80
$50.00$49.50Oct 28$0.33$0.17$0.3374%0.52$49.67
$48.50$48.00Nov 2$0.17$0.33$0.1742%1.94$48.33
$48.00$47.50Oct 28$0.10$0.40$0.1029%4.00$47.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.12, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Nov 2$0.21$0.21$0.2958%0.72$49.71
$49.50$50.00Oct 30$0.20$0.20$0.3059%0.67$49.70
$50.00$50.50Nov 4$0.18$0.18$0.3263%0.56$50.18
$49.50$50.00Oct 28$0.16$0.16$0.3463%0.47$49.66
$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$0.44$0.44$3.5681%0.12$43.56
$44.00$40.00Nov 27$0.37$0.37$3.6383%0.10$43.63
$44.00$40.00Nov 13$0.24$0.24$3.7687%0.06$43.76
$47.00$45.00Nov 9$0.37$0.37$1.6371%0.23$46.63
$48.00$47.50Dec 4$0.21$0.21$0.2959%0.72$47.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.55, cheapest $0.54)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5430.4%44.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5530.4%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.47% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.09$0.14$0.23$48.77$49.230.47%
$48.50Oct 26$0.46$0.02$0.48$48.02$48.980.98%
$49.50Oct 26$0.02$0.58$0.60$48.90$50.101.23%
$48.00Oct 26$0.95$0.01$0.96$47.04$48.961.96%
$50.00Oct 26$0.01$1.06$1.07$48.93$51.072.19%
$49.00Oct 28$0.63$0.69$1.32$47.68$50.322.70%
$49.50Oct 28$0.42$0.98$1.40$48.10$50.902.86%
$48.50Oct 28$0.93$0.49$1.42$47.08$49.922.90%
$47.50Oct 26$1.45$0.01$1.46$46.04$48.962.98%
$50.50Oct 26$0.01$1.56$1.57$48.93$52.073.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.08% of stock, avg 3.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$48.50Oct 26$0.02$0.02$0.04$48.46$49.54
$49.00$48.50Oct 26$0.09$0.02$0.11$48.39$49.11
$51.00$46.50Oct 28$0.09$0.11$0.20$46.30$51.20
$51.00$47.00Oct 28$0.09$0.15$0.24$46.76$51.24
$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
$51.00$47.50Oct 28$0.09$0.22$0.31$47.19$51.31
$54.00$43.00Nov 9$0.19$0.16$0.35$42.65$54.35
$50.50$47.50Oct 28$0.16$0.22$0.38$47.12$50.88
$54.00$44.00Nov 9$0.19$0.23$0.42$43.58$54.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.50, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/53Dec 4$0.30$0.2038%1.50$46.20$52.80
46/4752/53Nov 20$0.28$0.2241%1.27$46.72$52.78
46/4652/53Nov 20$0.25$0.2545%1.00$46.25$52.75
47/4850/51Oct 30$0.23$0.2749%0.85$47.27$50.73
46/4752/53Dec 4$0.30$0.2034%1.50$46.70$52.80
46/4752/52Nov 20$0.28$0.2238%1.27$46.72$52.28
47/4851/52Nov 6$0.27$0.2338%1.17$47.23$51.27
46/4652/52Nov 20$0.25$0.2542%1.00$46.25$52.25
46/4751/52Nov 6$0.24$0.2643%0.92$46.76$51.24
47/4850/51Nov 6$0.29$0.2134%1.38$47.21$50.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.12$0.3858%3.17
$49.00$49.50$50.00Oct 26$0.06$0.4439%7.33
$48.50$49.00$49.50Oct 26$0.30$0.2083%0.67
$49.00$49.50$50.00Oct 28$0.05$0.4523%9.00
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.11$0.3956%3.55
$48.50$49.00$49.50Oct 26$0.32$0.1882%0.56
$46.00$47.00$48.00Nov 13$0.07$0.9316%13.29
$44.00$45.00$46.00Nov 20$0.05$0.9510%19.00
$48.00$50.00$52.00Nov 9$0.49$1.5140%3.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-0.17, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.17$2.83
$42.00$45.001:2Oct 28-$1.02$1.98
$40.00$44.001:2Dec 4-$2.28$1.72
$47.50$48.001:2Oct 26-$0.45$0.05
$56.00$58.001:2Nov 9-$0.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$50.001:2Nov 9-$0.53$1.47
$50.00$48.001:2Nov 9-$0.05$1.95
$50.00$49.501:2Oct 26-$0.10$0.40
$45.00$44.001:2Nov 4-$0.06$0.94
$48.50$48.001:2Oct 28-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 4.41%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.160.491.1%4.41%5.51%3036
$49.00Dec 4$2.400.520.1%4.90%4.98%438
$50.00Dec 4$1.940.452.1%3.96%6.09%10065
$50.50Dec 4$1.740.423.1%3.55%6.70%8113
$51.00Dec 4$1.550.394.2%3.17%7.33%5928
$51.50Dec 4$1.390.365.2%2.84%8.03%24403
$52.00Dec 4$1.230.336.2%2.51%8.72%5916
$52.50Dec 4$1.110.317.2%2.27%9.50%4435
$49.00Nov 27$2.180.510.1%4.45%4.53%14131
$49.50Nov 27$1.940.481.1%3.96%5.07%3873

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 78,397
Total Puts 45,654
Put/Call Ratio 0.58
Net Difference 32,743

Prior's Put/Call Breakdown

Total Calls 101,852
Total Puts 69,192
Put/Call Ratio 0.68
Net Difference 32,660

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