Tour v531
SLV
iShares Silver Trust
$48.88 +0.33%
◀ 10/26 12:20 ▶

Option Volume

Detail
ℹ
Current (10/26 12:20pm) 114,560
Calls: 71,777 (63%)
Puts: 42,783 (37%)
Prior (10/23) 156,607
Calls: 94,027 (60%)
Puts: 62,580 (40%)
Current vs Prior -26.85%
Calls: -23.66% (Calls)
Puts: -31.63% (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 -41.62%
Calls: -38.96%
Puts: -45.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 12:20pm) $14.87M
Calls: $5.93M (40%)
Puts: $8.94M (60%)
Prior (10/23) $19.43M
Calls: $8.12M (42%)
Puts: $11.32M (58%)
Current vs Prior -23.48%
Calls: -26.96%
Puts: -20.99%
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 -45.65%
Calls: -44.29%
Puts: -46.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 12:20pm) 0.60
Prior (10/23) 0.67
Current vs Prior -10.44%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -7.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 12:20pm) 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% | 3.36%4.28% | 6.20%8.57% | 12.40%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +12.79% | +29.68%+292.89% | +23.72%-5.98% | -3.40%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -42.39% | +8.50%+66.65% | +25.02%+112.82% | +22.87%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +12.79% | +29.68%+308.46% | +24.28%-5.94% | -3.82%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.50% | 8.62%
Calls: 15.00% | 7.78%
Puts: 20.00% | 9.46%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -34.87% | -0.58%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +46.04% | +4.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($8.94M). Bullish P/C ratio of 0.60. 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
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 408 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 200.640.65$0.651.5%7260.233.3K
$40.00Nov 209.059.20$9.131.6%30.93129
$40.00Oct 308.859.00$8.931.7%961.0078
$41.00Nov 208.108.25$8.181.8%10.9217
$44.00Nov 205.405.50$5.451.8%20.84204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Nov 208.208.30$8.251.2%120.911.6K
$58.50Oct 269.559.70$9.631.6%991.00--
$58.50Nov 69.559.70$9.631.6%--0.9743
$58.00Nov 279.209.35$9.271.6%10.9019
$58.00Oct 269.059.20$9.131.6%631.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.44, cheapest $0.40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.370.43$0.4015.0%6.2K0.86910
$51.50Oct 280.050.06$0.0616.7%3810.07318
$50.50Oct 280.140.16$0.1513.3%5400.17444
$48.00Oct 260.840.92$0.889.1%1.4K0.97152
$50.00Oct 280.240.26$0.258.0%2.3K0.263.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.600.68$0.6412.5%1230.92383
$47.00Oct 280.140.16$0.1513.3%6380.15499
$46.50Oct 280.100.11$0.119.1%6170.11481
$45.50Oct 280.050.06$0.0616.7%890.062.5K
$47.50Oct 280.220.24$0.238.7%6410.22246

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 287.808.00$7.902.5%941.0023
$42.00Oct 286.807.00$6.902.9%941.0016
$40.00Oct 308.859.00$8.931.7%961.0078
$40.00Nov 28.859.05$8.952.2%1501.0011
$41.00Nov 27.858.05$7.952.5%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 261.081.18$1.138.8%961.001.4K
$50.50Oct 261.571.68$1.636.7%481.00317
$51.00Oct 262.072.18$2.135.2%831.00267
$51.50Oct 262.552.68$2.625.0%81.00206
$52.00Oct 263.053.20$3.134.8%851.00164

Most actively traded options today. High liquidity = easy entry/exit. 513 active (total vol 107.9K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.02$0.0250.0%13.0K0.081.5K
$49.00Oct 260.070.10$0.0933.3%7.6K0.371.8K
$48.50Oct 260.370.43$0.4015.0%6.2K0.86910
$50.00Oct 300.440.48$0.468.7%3.8K0.321.9K
$50.00Oct 280.240.26$0.258.0%2.3K0.263.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.482.55$2.512.8%5.3K0.5727.7K
$48.50Oct 260.020.03$0.0333.3%3.4K0.141.5K
$48.00Oct 260.000.01$0.01100.0%2.6K0.031.2K
$45.00Nov 200.620.64$0.633.2%1.7K0.2016.6K
$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. 170 found (best R:R 2.12, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.50$51.00Nov 27$0.16$0.34$0.1641%2.12$50.66
$48.50$49.00Oct 26$0.31$0.19$0.3186%0.61$48.81
$50.00$50.50Dec 4$0.19$0.31$0.1945%1.63$50.19
$50.50$51.00Nov 20$0.16$0.34$0.1639%2.12$50.66
$51.00$51.50Dec 4$0.16$0.34$0.1639%2.12$51.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$49.00Oct 28$0.28$0.22$0.2864%0.79$49.22
$48.00$47.50Nov 2$0.14$0.36$0.1436%2.57$47.86
$49.00$48.50Oct 30$0.22$0.28$0.2251%1.27$48.78
$45.00$44.00Nov 13$0.13$0.87$0.1318%6.69$44.87
$48.50$48.00Nov 4$0.19$0.31$0.1944%1.63$48.31

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$50.00Nov 2$0.19$0.19$0.3159%0.61$49.69
$50.00$50.50Oct 28$0.10$0.10$0.4074%0.25$50.10
$49.00$49.50Oct 28$0.21$0.21$0.2952%0.72$49.21
$49.50$50.00Oct 30$0.18$0.18$0.3260%0.56$49.68
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$0.25$0.25$3.7586%0.07$43.75
$47.00$45.00Nov 9$0.40$0.40$1.6071%0.25$46.60
$48.50$48.00Nov 13$0.23$0.23$0.2755%0.85$48.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.54, cheapest $0.53)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5332.8%45.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5432.8%45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.59% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.09$0.20$0.29$48.71$49.290.59%
$48.50Oct 26$0.40$0.03$0.43$48.07$48.930.88%
$49.50Oct 26$0.02$0.64$0.66$48.84$50.161.35%
$48.00Oct 26$0.88$0.01$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$0.74$1.36$47.64$50.362.78%
$47.50Oct 26$1.39$0.01$1.40$46.10$48.902.86%
$48.50Oct 28$0.90$0.52$1.42$47.08$49.922.91%
$49.50Oct 28$0.41$1.02$1.43$48.07$50.932.93%
$48.00Oct 28$1.22$0.35$1.57$46.43$49.573.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.10% of stock, avg 3.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$48.50Oct 26$0.02$0.03$0.05$48.45$49.55
$49.00$48.50Oct 26$0.09$0.03$0.12$48.38$49.12
$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$0.15$0.11$0.26$46.24$50.76
$50.50$47.00Oct 28$0.15$0.15$0.30$46.70$50.80
$51.00$47.50Oct 28$0.09$0.23$0.32$47.18$51.32
$54.00$43.00Nov 9$0.20$0.16$0.36$42.64$54.36
$50.50$47.50Oct 28$0.15$0.23$0.38$47.12$50.88
$50.00$46.50Oct 28$0.25$0.11$0.36$46.14$50.36

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
46/4752/53Nov 20$0.27$0.2341%1.17$46.73$52.77
46/4653/54Dec 4$0.27$0.2340%1.17$46.23$53.27
47/4850/51Nov 6$0.30$0.2033%1.50$47.20$50.80
46/4652/53Dec 4$0.28$0.2237%1.27$46.22$52.78
46/4750/51Nov 4$0.25$0.2542%1.00$46.75$50.75
46/4650/51Nov 6$0.25$0.2542%1.00$46.25$50.75
46/4752/52Nov 20$0.29$0.2134%1.38$46.71$51.79
46/4750/51Nov 6$0.27$0.2338%1.17$46.73$50.77
46/4652/53Nov 20$0.24$0.2644%0.92$46.26$52.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 1.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.24$0.2678%1.08
$49.00$49.50$50.00Oct 26$0.06$0.4434%7.33
$48.00$48.50$49.00Oct 26$0.17$0.3360%1.94
$46.00$47.00$48.00Nov 13$0.06$0.9416%15.67
$49.00$50.00$51.00Nov 9$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.15$0.3560%2.33
$48.50$49.00$49.50Oct 26$0.27$0.2378%0.85
$48.50$49.00$49.50Oct 28$0.06$0.4423%7.33
$47.50$48.00$48.50Oct 28$0.05$0.4519%9.00
$44.00$45.00$46.00Nov 6$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 $-0.14, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.14$2.86
$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-$2.97$0.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$50.001:2Nov 9-$0.57$1.43
$50.00$48.001:2Nov 9-$0.07$1.93
$50.00$49.501:2Oct 26-$0.15$0.35
$45.00$44.001:2Nov 4-$0.06$0.94
$47.50$47.001:2Oct 28-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 4.38%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.140.481.3%4.38%5.65%3036
$50.00Dec 4$1.930.452.3%3.95%6.24%8365
$49.00Dec 4$2.370.510.2%4.85%5.09%438
$50.50Dec 4$1.740.423.3%3.56%6.87%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%5616
$52.50Dec 4$1.100.317.4%2.25%9.66%4335
$49.50Nov 27$1.920.481.3%3.93%5.20%3873
$49.00Nov 27$2.150.510.2%4.40%4.64%14131

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 71,777
Total Puts 42,783
Put/Call Ratio 0.60
Net Difference 28,994

Prior's Put/Call Breakdown

Total Calls 94,027
Total Puts 62,580
Put/Call Ratio 0.67
Net Difference 31,447

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