Tour v531
SLV
iShares Silver Trust
$48.88 +0.33%
◀ 10/26 11:55 ▶

Option Volume

Detail
ℹ
Current (10/26 11:55am) 107,783
Calls: 68,540 (64%)
Puts: 39,243 (36%)
Prior (10/23) 143,959
Calls: 84,329 (59%)
Puts: 59,630 (41%)
Current vs Prior -25.13%
Calls: -18.72% (Calls)
Puts: -34.19% (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 -45.07%
Calls: -41.72%
Puts: -50.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 11:55am) $14.32M
Calls: $5.71M (40%)
Puts: $8.61M (60%)
Prior (10/23) $17.91M
Calls: $7.56M (42%)
Puts: $10.35M (58%)
Current vs Prior -20.07%
Calls: -24.45%
Puts: -16.86%
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 -47.68%
Calls: -46.36%
Puts: -48.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:55am) 0.57
Prior (10/23) 0.71
Current vs Prior -19.03%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -10.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 11:55am) 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 1.27% | 3.38%4.28% | 6.20%8.61% | 12.48%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +16.55% | +30.47%+292.89% | +23.72%-5.53% | -2.76%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -40.47% | +9.16%+66.65% | +25.02%+113.84% | +23.68%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +16.55% | +30.47%+308.46% | +24.28%-5.49% | -3.18%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.62% | 7.89%
Calls: 12.50% | 7.78%
Puts: 22.73% | 8.00%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -34.43% | -9.00%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +47.04% | -4.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($8.61M). Bullish P/C ratio of 0.57. 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
11:55BEARISHBULLISHBULLISH
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 407 of results (avg 4.9%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 208.108.25$8.181.8%10.9217
$49.50Nov 271.941.98$1.962.0%380.4873
$45.00Nov 274.754.85$4.802.1%40.7810
$40.00Nov 138.959.15$9.052.2%--0.9336
$45.00Nov 134.404.50$4.452.2%--0.8232
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Nov 277.807.90$7.851.3%--0.8740
$58.00Nov 279.209.35$9.271.6%10.9019
$57.00Nov 208.208.35$8.271.8%120.911.6K
$54.00Nov 205.455.55$5.501.8%300.823.2K
$56.50Dec 47.858.00$7.931.9%--0.8521

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.43, cheapest $0.40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.370.42$0.4012.5%6.1K0.82910
$51.50Oct 280.050.06$0.0616.7%3760.07318
$50.50Oct 280.140.16$0.1513.3%5020.17444
$48.00Oct 260.810.93$0.8713.8%1.4K0.94152
$50.00Oct 280.240.26$0.258.0%2.2K0.253.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.580.69$0.6417.2%1030.92383
$46.50Oct 280.100.11$0.119.1%1010.11481
$47.00Oct 280.150.17$0.1612.5%6360.16499
$46.00Oct 280.070.08$0.0812.5%3130.08851
$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. 265 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 267.757.95$7.852.5%311.00133
$42.00Oct 266.756.95$6.852.9%521.00133
$43.00Oct 265.755.95$5.853.4%701.0024
$44.00Oct 264.754.95$4.854.1%691.0034
$45.00Oct 263.753.95$3.855.2%361.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 309.059.25$9.152.2%70.9971
$56.00Oct 287.057.25$7.152.8%10.9920
$54.50Oct 265.555.75$5.653.5%920.9910
$55.00Oct 266.056.25$6.153.3%910.99--
$55.00Oct 286.056.25$6.153.3%--0.99131

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 101.3K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.02$0.0250.0%13.0K0.081.5K
$49.00Oct 260.080.10$0.0922.2%7.1K0.371.8K
$48.50Oct 260.370.42$0.4012.5%6.1K0.82910
$50.00Oct 300.440.46$0.454.4%3.7K0.321.9K
$50.00Oct 280.240.26$0.258.0%2.2K0.253.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.492.57$2.533.2%5.3K0.5727.7K
$48.50Oct 260.030.05$0.0450.0%2.8K0.181.5K
$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 260.000.02$0.01200.0%1.3K0.022.8K

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 5.3%, max 5.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 437.8%35.9%5.3%6.1K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 437.8%35.9%5.3%2.8K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 3.55, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$53.00Dec 4$0.11$0.39$0.1131%3.55$52.61
$52.00$52.50Nov 27$0.12$0.38$0.1231%3.17$52.12
$51.00$51.50Dec 4$0.16$0.34$0.1639%2.12$51.16
$50.00$50.50Nov 20$0.18$0.32$0.1843%1.78$50.18
$47.00$48.00Nov 13$0.63$0.37$0.6368%0.59$47.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Nov 4$0.21$0.29$0.2150%1.38$48.79
$49.50$49.00Nov 2$0.26$0.24$0.2659%0.92$49.24
$47.00$46.50Dec 4$0.15$0.35$0.1535%2.33$46.85
$51.50$51.00Nov 20$0.32$0.18$0.3268%0.56$51.18
$49.00$48.50Oct 28$0.22$0.28$0.2252%1.27$48.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.10, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.16$0.16$0.3464%0.47$49.66
$49.50$50.00Oct 30$0.18$0.18$0.3260%0.56$49.68
$49.50$50.00Nov 2$0.19$0.19$0.3159%0.61$49.69
$49.00$49.50Oct 28$0.21$0.21$0.2952%0.72$49.21
$50.00$50.50Oct 28$0.10$0.10$0.4075%0.25$50.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Nov 27$0.38$0.38$3.6283%0.10$43.62
$44.00$40.00Dec 4$0.44$0.44$3.5681%0.12$43.56
$44.00$40.00Nov 13$0.24$0.24$3.7686%0.06$43.76
$47.00$45.00Nov 9$0.40$0.40$1.6070%0.25$46.60
$48.00$47.00Nov 27$0.40$0.40$0.6059%0.67$47.60

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5333.3%45.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5333.3%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.63% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.09$0.22$0.31$48.69$49.310.63%
$48.50Oct 26$0.40$0.04$0.44$48.06$48.940.90%
$49.50Oct 26$0.02$0.64$0.66$48.84$50.161.35%
$48.00Oct 26$0.87$0.02$0.89$47.11$48.891.82%
$50.00Oct 26$0.01$1.13$1.14$48.86$51.142.33%
$49.00Oct 28$0.62$0.75$1.37$47.63$50.372.80%
$47.50Oct 26$1.38$0.01$1.39$46.11$48.892.84%
$48.50Oct 28$0.90$0.53$1.43$47.07$49.932.93%
$49.50Oct 28$0.41$1.04$1.45$48.05$50.952.97%
$48.00Oct 28$1.23$0.36$1.59$46.41$49.593.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 3.84%)

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
$49.00$48.00Oct 26$0.09$0.02$0.11$47.89$49.11
$49.00$48.50Oct 26$0.09$0.04$0.13$48.37$49.13
$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$0.15$0.11$0.26$46.24$50.76
$50.50$47.00Oct 28$0.15$0.16$0.31$46.69$50.81
$54.00$43.00Nov 9$0.19$0.16$0.35$42.65$54.35
$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. 74 found (best R:R 1.50, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Dec 4$0.30$0.2035%1.50$46.20$52.30
46/4652/53Nov 20$0.25$0.2544%1.00$46.25$52.75
46/4653/54Dec 4$0.27$0.2340%1.17$46.23$53.27
46/4652/52Nov 20$0.26$0.2441%1.08$46.24$52.26
46/4751/52Nov 6$0.25$0.2543%1.00$46.75$51.25
46/4752/53Nov 20$0.26$0.2441%1.08$46.74$52.76
46/4750/51Nov 6$0.27$0.2338%1.17$46.73$50.77
46/4652/52Nov 20$0.27$0.2338%1.17$46.23$51.77
46/4751/52Nov 4$0.22$0.2848%0.79$46.78$51.22
47/4851/52Nov 6$0.27$0.2338%1.17$47.23$51.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$48.00$49.00Nov 9$0.06$0.9420%15.67
$48.50$49.00$49.50Oct 26$0.24$0.2675%1.08
$49.00$49.50$50.00Oct 26$0.06$0.4434%7.33
$48.00$48.50$49.00Oct 26$0.16$0.3457%2.13
$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$0.24$0.2674%1.08
$48.00$50.00$52.00Nov 9$0.45$1.5539%3.44
$48.00$48.50$49.00Oct 26$0.16$0.3457%2.13
$49.00$49.50$50.00Oct 26$0.07$0.4334%6.14
$44.00$45.00$46.00Nov 20$0.05$0.9511%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 $-0.92, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$45.001:2Oct 28-$0.92$2.08
$44.00$47.001:2Nov 9-$0.18$2.82
$47.50$48.001:2Oct 26-$0.36$0.14
$49.50$50.001:2Oct 28-$0.09$0.41
$51.00$52.001:2Nov 9-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 9-$0.05$1.95
$52.00$50.001:2Nov 9-$0.61$1.39
$50.00$49.501:2Oct 26-$0.15$0.35
$45.00$44.001:2Nov 4-$0.06$0.94
$42.00$40.001:2Nov 2-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 4.42%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.160.481.3%4.42%5.69%3036
$50.00Dec 4$1.940.452.3%3.97%6.26%7965
$49.00Dec 4$2.380.510.2%4.87%5.11%438
$50.50Dec 4$1.730.423.3%3.54%6.85%8013
$51.00Dec 4$1.550.394.3%3.17%7.51%5728
$51.50Dec 4$1.390.365.4%2.84%8.20%24403
$52.00Dec 4$1.240.336.4%2.54%8.92%5516
$49.50Nov 27$1.940.481.3%3.97%5.24%3873
$52.50Dec 4$1.100.317.4%2.25%9.66%4335
$49.00Nov 27$2.160.510.2%4.42%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 68,540
Total Puts 39,243
Put/Call Ratio 0.57
Net Difference 29,297

Prior's Put/Call Breakdown

Total Calls 84,329
Total Puts 59,630
Put/Call Ratio 0.71
Net Difference 24,699

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