Tour v531
SLV
iShares Silver Trust
$48.88 +0.33%
◀ 10/26 12:25 ▶

Option Volume

Detail
ℹ
Current (10/26 12:25pm) 115,144
Calls: 72,049 (63%)
Puts: 43,095 (37%)
Prior (10/23) 157,694
Calls: 94,451 (60%)
Puts: 63,243 (40%)
Current vs Prior -26.98%
Calls: -23.72% (Calls)
Puts: -31.86% (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 -41.32%
Calls: -38.73%
Puts: -45.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 12:25pm) $14.90M
Calls: $5.93M (40%)
Puts: $8.97M (60%)
Prior (10/23) $19.56M
Calls: $8.15M (42%)
Puts: $11.41M (58%)
Current vs Prior -23.84%
Calls: -27.29%
Puts: -21.38%
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 -45.55%
Calls: -44.32%
Puts: -46.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 12:25pm) 0.60
Prior (10/23) 0.67
Current vs Prior -10.67%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 12:25pm) 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 1.25% | 3.36%4.28% | 6.20%8.59% | 12.42%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +14.67% | +29.68%+292.89% | +23.72%-5.75% | -3.24%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -41.43% | +8.50%+66.65% | +25.02%+113.33% | +23.07%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +14.67% | +29.68%+308.46% | +24.28%-5.71% | -3.66%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.14% | 8.60%
Calls: 20.00% | 7.87%
Puts: 14.29% | 9.33%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -36.21% | -0.81%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +43.04% | +4.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($8.97M). 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
12:25BEARISHBULLISHBULLISH
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 407 of results (avg 4.4%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 200.640.65$0.651.5%7260.233.3K
$40.00Nov 209.059.20$9.131.6%30.93129
$40.00Nov 28.859.00$8.931.7%1501.0011
$41.00Nov 208.108.25$8.181.8%10.9217
$44.00Nov 205.405.50$5.451.8%20.84204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 269.559.70$9.631.6%990.99--
$58.00Oct 269.059.20$9.131.6%630.99--
$58.00Oct 309.059.20$9.131.6%70.9971
$57.50Oct 268.558.70$8.631.7%750.99--
$57.50Oct 308.558.70$8.631.7%90.9977

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.070.08$0.0812.5%7.6K0.351.8K
$51.50Oct 280.050.06$0.0616.7%3810.07318
$50.50Oct 280.140.16$0.1513.3%5400.17444
$48.00Oct 260.820.91$0.8710.3%1.4K0.96152
$50.00Oct 280.250.26$0.263.8%2.3K0.263.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.190.22$0.2114.3%6080.661.8K
$49.50Oct 260.590.69$0.6415.6%1270.92383
$47.00Oct 280.140.16$0.1513.3%6380.15499
$46.50Oct 280.100.11$0.119.1%6170.11481
$47.50Oct 280.220.24$0.238.7%6410.22246

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 267.807.95$7.881.9%311.00133
$42.00Oct 266.806.95$6.882.2%551.00133
$43.00Oct 265.805.95$5.882.6%731.0024
$44.00Oct 264.804.95$4.883.1%691.0034
$45.00Oct 263.803.95$3.883.9%391.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 309.059.20$9.131.6%70.9971
$55.50Oct 266.556.70$6.632.3%960.99--
$54.50Oct 265.555.70$5.632.7%920.9910
$55.00Oct 266.056.20$6.132.4%910.99--
$55.00Oct 286.056.25$6.153.3%--0.99131

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 108.5K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.02$0.0250.0%13.1K0.081.5K
$49.00Oct 260.070.08$0.0812.5%7.6K0.351.8K
$48.50Oct 260.360.44$0.4020.0%6.2K0.86910
$50.00Oct 300.450.46$0.462.2%3.9K0.321.9K
$50.00Oct 280.250.26$0.263.8%2.3K0.263.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.492.56$2.532.8%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. 169 found (best R:R 2.33, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$51.50Dec 4$0.15$0.35$0.1539%2.33$51.15
$51.50$52.00Nov 20$0.12$0.38$0.1232%3.17$51.62
$50.50$51.00Nov 27$0.17$0.33$0.1741%1.94$50.67
$49.50$50.00Dec 4$0.21$0.29$0.2148%1.38$49.71
$52.50$53.00Nov 27$0.11$0.39$0.1128%3.55$52.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$49.00Oct 28$0.28$0.22$0.2864%0.79$49.22
$51.00$50.50Nov 27$0.29$0.21$0.2962%0.72$50.71
$46.00$45.00Nov 13$0.18$0.82$0.1824%4.56$45.82
$45.00$44.00Nov 9$0.10$0.90$0.1015%9.00$44.90
$47.50$47.00Nov 4$0.13$0.37$0.1332%2.85$47.37

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$50.00Nov 2$0.20$0.20$0.3059%0.67$49.70
$50.00$50.50Oct 28$0.11$0.11$0.3974%0.28$50.11
$49.00$49.50Oct 28$0.21$0.21$0.2953%0.72$49.21
$50.00$50.50Oct 30$0.14$0.14$0.3668%0.39$50.14
$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
$48.00$47.00Nov 13$0.36$0.36$0.6460%0.56$47.64

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$0.5331.9%45.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5431.9%45.2%

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$0.08$0.21$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$0.87$0.01$0.88$47.12$48.881.80%
$50.00Oct 26$0.01$1.14$1.15$48.85$51.152.35%
$49.00Oct 28$0.61$0.75$1.36$47.64$50.362.78%
$47.50Oct 26$1.37$0.01$1.38$46.12$48.882.82%
$48.50Oct 28$0.89$0.52$1.41$47.09$49.912.88%
$49.50Oct 28$0.40$1.03$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 3.90%)

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$0.08$0.03$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$0.15$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
$50.50$47.50Oct 28$0.15$0.23$0.38$47.12$50.88
$50.00$46.50Oct 28$0.26$0.11$0.37$46.13$50.37
$51.00$46.50Oct 30$0.22$0.22$0.44$46.06$51.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.38, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/53Dec 4$0.29$0.2138%1.38$46.21$52.79
46/4752/52Nov 6$0.24$0.2647%0.92$46.76$51.74
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
46/4652/53Nov 20$0.25$0.2544%1.00$46.25$52.75
46/4750/51Nov 6$0.28$0.2238%1.27$46.72$50.78
46/4652/52Nov 6$0.21$0.2952%0.72$46.29$51.71
46/4752/52Nov 20$0.28$0.2238%1.27$46.72$52.28
46/4652/52Nov 20$0.26$0.2441%1.08$46.24$52.26
47/4850/50Oct 30$0.26$0.2441%1.08$47.24$50.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.15$0.3562%2.33
$48.50$49.00$49.50Oct 26$0.26$0.2479%0.92
$49.00$50.00$51.00Nov 9$0.09$0.9120%10.11
$48.00$48.50$49.00Oct 28$0.05$0.4522%9.00
$45.00$46.00$47.00Nov 13$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.16$0.3463%2.12
$48.50$49.00$49.50Oct 26$0.25$0.2578%1.00
$49.00$49.50$50.00Oct 26$0.07$0.4332%6.14
$48.50$49.00$49.50Oct 28$0.05$0.4523%9.00
$48.00$50.00$52.00Nov 9$0.47$1.5339%3.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.12, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.12$2.88
$42.00$45.001:2Oct 28-$0.96$2.04
$47.50$48.001:2Oct 26-$0.37$0.13
$51.00$52.001:2Nov 9-$0.21$0.79
$52.00$53.001:2Nov 9-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 9-$0.06$1.94
$52.00$50.001:2Nov 9-$0.59$1.41
$50.00$49.501:2Oct 26-$0.14$0.36
$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$1.730.423.3%3.54%6.85%8013
$51.00Dec 4$1.540.394.3%3.15%7.49%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
$49.50Nov 27$1.920.481.3%3.93%5.20%3873
$49.00Nov 27$2.150.510.2%4.40%4.64%14131
$50.00Nov 27$1.710.442.3%3.50%5.79%96403

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 72,049
Total Puts 43,095
Put/Call Ratio 0.60
Net Difference 28,954

Prior's Put/Call Breakdown

Total Calls 94,451
Total Puts 63,243
Put/Call Ratio 0.67
Net Difference 31,208

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