Tour v531
SLV
iShares Silver Trust
$48.84 +0.25%
◀ 10/26 12:30 ▶

Option Volume

Detail
ℹ
Current (10/26 12:30pm) 115,901
Calls: 72,497 (63%)
Puts: 43,404 (37%)
Prior (10/23) 157,694
Calls: 94,451 (60%)
Puts: 63,243 (40%)
Current vs Prior -26.50%
Calls: -23.24% (Calls)
Puts: -31.37% (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 -40.94%
Calls: -38.35%
Puts: -44.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 12:30pm) $14.92M
Calls: $5.92M (40%)
Puts: $9.00M (60%)
Prior (10/23) $19.56M
Calls: $8.15M (42%)
Puts: $11.41M (58%)
Current vs Prior -23.72%
Calls: -27.34%
Puts: -21.13%
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 -45.46%
Calls: -44.36%
Puts: -46.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 12:30pm) 0.60
Prior (10/23) 0.67
Current vs Prior -10.59%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 12:30pm) 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%8.60% | 12.43%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +12.88% | +29.79%+293.21% | +23.82%-5.68% | -3.16%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -42.34% | +8.59%+66.78% | +25.12%+113.50% | +23.17%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +12.88% | +29.79%+308.80% | +24.38%-5.64% | -3.58%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.07% | 8.60%
Calls: 21.05% | 7.87%
Puts: 9.09% | 9.33%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -43.92% | -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 +25.76% | +4.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($9.00M). 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
12:30BEARISHBULLISHBULLISH
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 409 of results (avg 4.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Dec 40.630.64$0.641.6%140.2043
$40.00Nov 209.059.20$9.131.6%30.95129
$40.00Nov 48.859.00$8.931.7%--0.9822
$41.00Nov 208.108.25$8.181.8%10.9317
$41.00Nov 67.908.05$7.981.9%--0.9613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.630.64$0.641.6%1.7K0.2116.6K
$48.50Nov 61.181.20$1.191.7%1240.45620
$57.50Nov 278.758.90$8.821.7%--0.8912
$57.00Nov 208.208.35$8.271.8%120.901.6K
$57.00Nov 68.108.25$8.181.8%50.941.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.43, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.060.07$0.0714.3%7.6K0.321.8K
$51.50Oct 280.050.06$0.0616.7%3810.07318
$48.00Oct 260.800.86$0.837.2%1.4K0.97152
$50.50Oct 280.140.16$0.1513.3%5690.17444
$50.00Oct 280.240.26$0.258.0%2.3K0.253.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.210.23$0.229.1%6260.691.8K
$49.50Oct 260.610.69$0.6512.3%1280.94383
$46.50Oct 280.100.11$0.119.1%6170.11481
$47.00Oct 280.150.16$0.166.3%6400.15499
$47.50Oct 280.220.24$0.238.7%6420.22246

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 267.757.95$7.852.5%311.00133
$41.00Oct 287.757.95$7.852.5%941.0023
$42.00Oct 266.806.95$6.882.2%550.99133
$43.00Oct 265.755.95$5.853.4%740.9924
$45.50Oct 263.253.45$3.356.0%80.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 261.101.22$1.1610.3%1101.001.4K
$50.50Oct 261.601.72$1.667.2%481.00317
$51.00Oct 262.102.21$2.165.1%861.00267
$51.50Oct 262.592.72$2.664.9%81.00206
$52.00Oct 263.053.25$3.156.3%851.00164

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 109.2K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.02$0.0250.0%13.1K0.081.5K
$49.00Oct 260.060.07$0.0714.3%7.6K0.321.8K
$48.50Oct 260.340.42$0.3821.1%6.2K0.85910
$50.00Oct 300.440.46$0.454.4%3.9K0.321.9K
$50.00Oct 280.240.26$0.258.0%2.3K0.253.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.492.57$2.533.2%5.3K0.5727.7K
$48.50Oct 260.020.03$0.0333.3%3.6K0.151.5K
$48.00Oct 260.000.01$0.01100.0%2.6K0.031.2K
$45.00Nov 200.630.64$0.641.6%1.7K0.2116.6K
$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. 166 found (best R:R 2.33, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$51.50Dec 4$0.15$0.35$0.1539%2.33$51.15
$47.00$48.00Dec 4$0.59$0.41$0.5965%0.69$47.59
$51.00$51.50Nov 27$0.15$0.35$0.1538%2.33$51.15
$50.00$50.50Nov 20$0.18$0.32$0.1843%1.78$50.18
$50.00$50.50Nov 13$0.17$0.33$0.1742%1.94$50.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$49.00Oct 28$0.28$0.22$0.2864%0.79$49.22
$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
$47.50$47.00Nov 6$0.14$0.36$0.1433%2.57$47.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 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
$49.50$50.00Oct 30$0.19$0.19$0.3160%0.61$49.69
$50.00$51.00Nov 9$0.34$0.34$0.6660%0.52$50.34
$49.50$50.00Oct 28$0.15$0.15$0.3564%0.43$49.65
$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$0.25$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 $0.53, cheapest $0.53)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5331.3%44.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5331.3%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.59% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.07$0.22$0.29$48.71$49.290.59%
$48.50Oct 26$0.38$0.03$0.41$48.09$48.910.84%
$49.50Oct 26$0.02$0.65$0.67$48.83$50.171.37%
$48.00Oct 26$0.83$0.01$0.84$47.16$48.841.72%
$50.00Oct 26$0.01$1.16$1.17$48.83$51.172.40%
$49.00Oct 28$0.60$0.75$1.35$47.65$50.352.76%
$47.50Oct 26$1.35$0.01$1.36$46.14$48.862.78%
$48.50Oct 28$0.89$0.52$1.41$47.09$49.912.89%
$49.50Oct 28$0.40$1.03$1.43$48.07$50.932.93%
$48.00Oct 28$1.21$0.35$1.56$46.44$49.563.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.10% of stock, avg 3.85%)

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$0.07$0.03$0.10$48.40$49.10
$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
$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. 70 found (best R:R 1.27, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/53Nov 20$0.28$0.2241%1.27$46.72$52.78
46/4652/53Dec 4$0.29$0.2137%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
46/4652/53Nov 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
46/4650/51Nov 6$0.25$0.2542%1.00$46.25$50.75
47/4852/52Nov 6$0.25$0.2542%1.00$47.25$51.75
46/4752/52Nov 20$0.29$0.2134%1.38$46.71$51.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.14$0.3665%2.57
$48.50$49.00$49.50Oct 26$0.26$0.2478%0.92
$49.00$50.00$51.00Nov 9$0.08$0.9220%11.50
$51.00$52.00$53.00Nov 9$0.07$0.9314%13.29
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.24$0.2680%1.08
$48.00$48.50$49.00Oct 26$0.17$0.3366%1.94
$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
$49.00$49.50$50.00Oct 26$0.08$0.4231%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-0.15, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.15$2.85
$42.00$45.001:2Oct 28-$0.92$2.08
$47.50$48.001:2Oct 26-$0.31$0.19
$56.00$58.001:2Nov 9$0.00$2.00
$49.50$50.001:2Oct 28-$0.10$0.40
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
$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 4.38%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.140.481.4%4.38%5.73%3036
$49.00Dec 4$2.370.510.3%4.85%5.18%438
$50.00Dec 4$1.930.452.4%3.95%6.33%8365
$50.50Dec 4$1.730.423.4%3.54%6.94%8013
$51.00Dec 4$1.540.394.4%3.15%7.58%5728
$51.50Dec 4$1.390.365.5%2.85%8.29%24403
$52.00Dec 4$1.240.336.5%2.54%9.01%5616
$49.50Nov 27$1.920.481.4%3.93%5.28%3873
$49.00Nov 27$2.150.510.3%4.40%4.73%14131
$52.50Dec 4$1.100.317.5%2.25%9.75%4335

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 72,497
Total Puts 43,404
Put/Call Ratio 0.60
Net Difference 29,093

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