Tour v531
SLV
iShares Silver Trust
$48.85 +0.27%
◀ 10/26 11:30 ▶

Option Volume

Detail
ℹ
Current (10/26 11:30am) 100,154
Calls: 63,558 (63%)
Puts: 36,596 (37%)
Prior (10/23) 133,506
Calls: 78,442 (59%)
Puts: 55,064 (41%)
Current vs Prior -24.98%
Calls: -18.97% (Calls)
Puts: -33.54% (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 -48.96%
Calls: -45.95%
Puts: -53.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 11:30am) $13.49M
Calls: $5.34M (40%)
Puts: $8.15M (60%)
Prior (10/23) $16.27M
Calls: $6.62M (41%)
Puts: $9.66M (59%)
Current vs Prior -17.11%
Calls: -19.25%
Puts: -15.64%
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 -50.70%
Calls: -49.81%
Puts: -51.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:30am) 0.58
Prior (10/23) 0.70
Current vs Prior -17.98%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -10.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 11:30am) 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% | 3.40%4.30% | 6.22%8.64% | 12.49%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +24.15% | +31.34%+295.01% | +24.21%-5.25% | -2.70%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -36.59% | +9.89%+67.55% | +25.51%+114.48% | +23.76%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +24.15% | +31.34%+310.67% | +24.77%-5.21% | -3.12%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.32% | 7.41%
Calls: 14.63% | 5.49%
Puts: 8.00% | 9.33%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -57.87% | -14.53%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg -5.53% | -10.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($8.15M). 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 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
11:30BEARISHBULLISHBULLISH
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 4.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.059.20$9.131.6%30.95129
$40.00Nov 68.909.05$8.981.7%--0.9742
$40.00Oct 308.859.00$8.931.7%10.9978
$41.00Nov 208.108.25$8.181.8%10.9317
$41.00Nov 27.858.00$7.931.9%--0.9816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 276.456.55$6.501.5%--0.8288
$58.50Oct 269.559.70$9.631.6%970.99--
$58.00Nov 279.209.35$9.271.6%10.8919
$58.00Oct 269.059.20$9.131.6%610.99--
$57.50Oct 268.558.70$8.631.7%710.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.45, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.100.11$0.119.1%6.6K0.371.8K
$48.50Oct 260.380.44$0.4114.6%5.9K0.80910
$51.50Oct 280.050.06$0.0616.7%3440.07318
$50.50Oct 280.140.17$0.1618.8%4480.17444
$48.00Oct 260.810.93$0.8713.8%1.3K0.93152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.240.26$0.258.0%4720.631.8K
$49.50Oct 260.600.71$0.6616.7%990.92383
$46.50Oct 280.100.12$0.1118.2%810.11481
$47.50Oct 280.220.25$0.2412.5%6300.22246
$48.00Oct 280.330.37$0.3511.4%3400.302.1K

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 267.807.95$7.881.9%301.00133
$42.00Oct 266.806.95$6.882.2%511.00133
$43.00Oct 265.805.95$5.882.6%681.0024
$44.00Oct 264.804.95$4.883.1%671.0034
$45.00Oct 263.803.95$3.883.9%361.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 284.054.25$4.154.8%181.00348
$53.50Oct 284.554.75$4.654.3%61.0097
$54.00Oct 285.055.25$5.153.9%--1.0046
$54.50Oct 285.555.75$5.653.5%71.0028
$55.00Oct 286.056.20$6.132.4%--1.00131

Most actively traded options today. High liquidity = easy entry/exit. 495 active (total vol 94.1K, top 12.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.02$0.0250.0%12.8K0.081.5K
$49.00Oct 260.100.11$0.119.1%6.6K0.371.8K
$48.50Oct 260.380.44$0.4114.6%5.9K0.80910
$50.00Oct 300.450.48$0.476.4%2.7K0.321.9K
$50.00Oct 280.240.26$0.258.0%2.2K0.263.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.492.56$2.532.8%5.3K0.5727.7K
$48.50Oct 260.040.06$0.0540.0%2.6K0.201.5K
$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

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 4.7%, max 5.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 438.1%36.0%5.9%5.9K1.2K
$49.00Oct 26Dec 437.0%35.8%3.5%6.6K1.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 438.1%36.0%5.9%2.6K1.5K
$49.00Oct 26Dec 437.0%35.8%3.5%4731.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 2.85, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$52.00Nov 27$0.13$0.37$0.1334%2.85$51.63
$50.50$51.00Dec 4$0.17$0.33$0.1742%1.94$50.67
$49.00$49.50Dec 4$0.22$0.28$0.2251%1.27$49.22
$52.00$52.50Dec 4$0.13$0.37$0.1334%2.85$52.13
$46.50$47.00Nov 20$0.32$0.18$0.3270%0.56$46.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.50$47.00Nov 4$0.12$0.38$0.1232%3.17$47.38
$48.50$48.00Nov 6$0.19$0.31$0.1944%1.63$48.31
$44.00$43.00Nov 20$0.11$0.89$0.1116%8.09$43.89
$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. 105 found (best R:R 0.12, 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 28$0.16$0.16$0.3464%0.47$49.66
$49.00$49.50Oct 30$0.23$0.23$0.2751%0.85$49.23
$49.00$49.50Nov 2$0.23$0.23$0.2751%0.85$49.23
$49.50$50.00Nov 2$0.19$0.19$0.3159%0.61$49.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.44$0.44$3.5681%0.12$43.56
$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$40.00Nov 13$0.24$0.24$3.7687%0.06$43.76
$48.00$47.50Dec 4$0.22$0.22$0.2858%0.79$47.78

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$0.5337.0%45.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5037.0%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 0.74% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.11$0.25$0.36$48.64$49.360.74%
$48.50Oct 26$0.41$0.05$0.46$48.04$48.960.94%
$49.50Oct 26$0.02$0.66$0.68$48.82$50.181.39%
$48.00Oct 26$0.87$0.02$0.89$47.11$48.891.82%
$50.00Oct 26$0.01$1.15$1.16$48.84$51.162.37%
$47.50Oct 26$1.37$0.01$1.38$46.12$48.882.82%
$49.00Oct 28$0.64$0.75$1.39$47.61$50.392.85%
$48.50Oct 28$0.91$0.52$1.43$47.07$49.932.93%
$49.50Oct 28$0.41$1.03$1.44$48.06$50.942.95%
$48.00Oct 28$1.23$0.35$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 0.08% 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$0.11$0.02$0.13$47.87$49.13
$49.00$48.50Oct 26$0.11$0.05$0.16$48.34$49.16
$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
$54.00$42.00Nov 9$0.20$0.11$0.31$41.69$54.31
$51.00$47.50Oct 28$0.09$0.24$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 1.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4654/54Dec 4$0.27$0.2342%1.17$46.23$53.77
46/4653/54Dec 4$0.28$0.2240%1.27$46.22$53.28
46/4652/53Dec 4$0.29$0.2137%1.38$46.21$52.79
46/4652/52Dec 4$0.30$0.2035%1.50$46.20$52.30
46/4650/51Nov 6$0.26$0.2442%1.08$46.24$50.76
46/4652/52Nov 20$0.28$0.2238%1.27$46.22$51.78
46/4652/53Nov 20$0.25$0.2544%1.00$46.25$52.75
46/4751/52Nov 4$0.23$0.2748%0.85$46.77$51.23
46/4651/52Nov 6$0.23$0.2747%0.85$46.27$51.23
47/4850/51Nov 6$0.30$0.2033%1.50$47.20$50.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.21$0.2972%1.38
$48.00$48.50$49.00Oct 26$0.16$0.3456%2.12
$49.00$49.50$50.00Oct 26$0.08$0.4234%5.25
$46.00$47.00$48.00Nov 13$0.07$0.9316%13.29
$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$0.21$0.2972%1.38
$48.00$48.50$49.00Oct 26$0.17$0.3357%1.94
$49.00$49.50$50.00Oct 26$0.08$0.4234%5.25
$48.50$49.00$49.50Oct 28$0.05$0.4523%9.00
$53.00$54.50$56.00Dec 4$0.08$1.4212%17.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.16, 147 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.16$2.84
$42.00$45.001:2Oct 28-$0.96$2.04
$47.50$48.001:2Oct 26-$0.37$0.13
$49.50$50.001:2Oct 28-$0.09$0.41
$40.00$43.001:2Oct 30-$2.93$0.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$49.501:2Oct 26-$0.17$0.33
$45.00$44.001:2Nov 4-$0.06$0.94
$47.50$47.001:2Oct 28-$0.06$0.44
$42.00$40.001:2Nov 2-$0.02$1.98
$42.00$41.001:2Oct 26$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 4.46%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.180.481.3%4.46%5.79%136
$49.00Dec 4$2.390.510.3%4.89%5.20%438
$50.00Dec 4$1.930.452.4%3.95%6.31%7865
$50.50Dec 4$1.750.423.4%3.58%6.96%8013
$51.00Dec 4$1.580.394.4%3.23%7.64%5728
$51.50Dec 4$1.400.365.4%2.87%8.29%24403
$52.00Dec 4$1.250.346.5%2.56%9.01%2616
$52.50Dec 4$1.120.317.5%2.29%9.76%4335
$49.50Nov 27$1.930.481.3%3.95%5.28%3773
$49.00Nov 27$2.160.510.3%4.42%4.73%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 63,558
Total Puts 36,596
Put/Call Ratio 0.58
Net Difference 26,962

Prior's Put/Call Breakdown

Total Calls 78,442
Total Puts 55,064
Put/Call Ratio 0.70
Net Difference 23,378

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