Tour v531
SLV
iShares Silver Trust
$48.82 +0.21%
◀ 10/26 12:35 ▶

Option Volume

Detail
ℹ
Current (10/26 12:35pm) 116,725
Calls: 73,130 (63%)
Puts: 43,595 (37%)
Prior (10/23) 161,785
Calls: 96,132 (59%)
Puts: 65,653 (41%)
Current vs Prior -27.85%
Calls: -23.93% (Calls)
Puts: -33.60% (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 -40.52%
Calls: -37.81%
Puts: -44.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 12:35pm) $15.02M
Calls: $5.97M (40%)
Puts: $9.05M (60%)
Prior (10/23) $20.49M
Calls: $8.44M (41%)
Puts: $12.05M (59%)
Current vs Prior -26.69%
Calls: -29.28%
Puts: -24.87%
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 -45.11%
Calls: -43.93%
Puts: -45.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 12:35pm) 0.60
Prior (10/23) 0.68
Current vs Prior -12.71%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -7.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 12:35pm) 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% | 3.34%4.28% | 6.19%8.60% | 12.43%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +14.81% | +29.05%+293.37% | +23.47%-5.64% | -3.12%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -41.36% | +7.97%+66.85% | +24.76%+113.59% | +23.22%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +14.81% | +29.05%+308.96% | +24.03%-5.60% | -3.54%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.98% | 9.78%
Calls: 21.62% | 10.23%
Puts: 8.33% | 9.33%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -44.25% | +12.80%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +25.01% | +18.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($9.05M). 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
12:35BEARISHBULLISHBULLISH
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 404 of results (avg 4.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 138.959.10$9.021.7%--0.9636
$40.00Oct 308.808.95$8.881.7%960.9978
$41.00Nov 208.058.20$8.131.8%10.9317
$41.00Nov 47.858.00$7.931.9%--0.9713
$41.00Oct 267.757.90$7.831.9%310.99133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 201.531.54$1.540.6%1.3K0.4119.6K
$58.50Oct 269.609.75$9.681.5%991.00--
$58.00Oct 269.109.25$9.181.6%631.00--
$58.00Oct 309.109.25$9.181.6%71.0071
$57.50Nov 278.758.90$8.821.7%--0.8812

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.43, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.060.07$0.0714.3%7.7K0.301.8K
$51.50Oct 280.050.06$0.0616.7%3810.07318
$48.00Oct 260.780.89$0.8413.1%1.4K0.97152
$50.50Oct 280.140.15$0.156.7%6720.17444
$50.00Oct 280.230.25$0.248.3%2.3K0.253.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.230.25$0.248.3%6500.701.8K
$49.50Oct 260.620.69$0.6610.6%1360.93383
$46.50Oct 280.100.11$0.119.1%6170.11481
$47.00Oct 280.150.16$0.166.3%6400.15499
$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. 266 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.757.95$7.852.5%941.0023
$41.00Oct 267.757.90$7.831.9%310.99133
$42.00Oct 266.756.90$6.832.2%550.99133
$43.00Oct 265.755.90$5.832.6%750.9924
$45.50Oct 263.253.40$3.334.5%80.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 261.141.22$1.186.8%1161.001.4K
$50.50Oct 261.621.73$1.686.5%511.00317
$51.00Oct 262.122.23$2.175.1%861.00267
$51.50Oct 262.612.73$2.674.5%101.00206
$52.00Oct 263.103.25$3.184.7%851.00164

Most actively traded options today. High liquidity = easy entry/exit. 522 active (total vol 109.8K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.02$0.0250.0%13.1K0.071.5K
$49.00Oct 260.060.07$0.0714.3%7.7K0.301.8K
$48.50Oct 260.330.41$0.3721.6%6.2K0.85910
$50.00Oct 300.430.46$0.456.7%3.9K0.311.9K
$50.00Oct 280.230.25$0.248.3%2.3K0.253.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.492.58$2.543.5%5.3K0.5727.7K
$48.50Oct 260.020.03$0.0333.3%3.7K0.151.5K
$48.00Oct 260.000.01$0.01100.0%2.6K0.031.2K
$45.00Nov 200.630.65$0.643.1%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. 162 found (best R:R 3.17, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$52.50Dec 4$0.12$0.38$0.1233%3.17$52.12
$51.50$52.00Nov 27$0.13$0.37$0.1334%2.85$51.63
$49.50$50.00Nov 27$0.20$0.30$0.2048%1.50$49.70
$50.00$50.50Dec 4$0.19$0.31$0.1945%1.63$50.19
$52.00$52.50Nov 27$0.12$0.38$0.1231%3.17$52.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$49.00Oct 28$0.28$0.22$0.2865%0.79$49.22
$49.00$48.50Nov 2$0.22$0.28$0.2252%1.27$48.78
$49.00$48.50Nov 6$0.22$0.28$0.2250%1.27$48.78
$49.50$49.00Oct 30$0.27$0.23$0.2760%0.85$49.23
$46.00$45.00Nov 13$0.18$0.82$0.1824%4.56$45.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.10, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Nov 2$0.24$0.24$0.2652%0.92$49.24
$49.00$49.50Oct 28$0.22$0.22$0.2853%0.79$49.22
$50.00$51.00Nov 9$0.34$0.34$0.6661%0.52$50.34
$50.00$50.50Oct 30$0.14$0.14$0.3669%0.39$50.14
$49.50$50.00Oct 28$0.15$0.15$0.3565%0.43$49.65
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$1.6070%0.25$46.60
$48.00$47.50Nov 20$0.21$0.21$0.2959%0.72$47.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.53, cheapest $0.51)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5434.0%45.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5134.0%45.4%

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$0.07$0.24$0.31$48.69$49.310.63%
$48.50Oct 26$0.37$0.03$0.40$48.10$48.900.82%
$49.50Oct 26$0.02$0.66$0.68$48.82$50.181.39%
$48.00Oct 26$0.84$0.01$0.85$47.15$48.851.74%
$50.00Oct 26$0.01$1.18$1.19$48.81$51.192.44%
$47.50Oct 26$1.34$0.01$1.35$46.15$48.852.77%
$49.00Oct 28$0.61$0.75$1.36$47.64$50.362.79%
$48.50Oct 28$0.88$0.52$1.40$47.10$49.902.87%
$49.50Oct 28$0.39$1.03$1.42$48.08$50.922.91%
$48.00Oct 28$1.20$0.35$1.55$46.45$49.553.17%

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$0.07$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$0.24$0.33$47.17$51.33
$50.00$46.50Oct 28$0.24$0.11$0.35$46.15$50.35
$50.50$47.50Oct 28$0.15$0.24$0.39$47.11$50.89
$50.00$47.00Oct 28$0.24$0.16$0.40$46.60$50.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 1.38, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/53Dec 4$0.29$0.2137%1.38$46.21$52.79
46/4652/52Nov 20$0.28$0.2238%1.27$46.22$51.78
46/4652/52Nov 20$0.26$0.2442%1.08$46.24$52.26
46/4751/52Nov 6$0.25$0.2543%1.00$46.75$51.25
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
46/4752/52Nov 20$0.27$0.2338%1.17$46.73$52.27
46/4651/52Nov 6$0.22$0.2847%0.79$46.28$51.22
47/4850/50Oct 30$0.25$0.2541%1.00$47.25$50.25
46/4652/52Dec 4$0.28$0.2235%1.27$46.22$52.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.17$0.3367%1.94
$48.50$49.00$49.50Oct 26$0.25$0.2577%1.00
$49.00$50.00$51.00Nov 9$0.08$0.9220%11.50
$45.00$46.00$47.00Nov 4$0.06$0.9414%15.67
$48.50$49.00$49.50Oct 28$0.05$0.4524%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.21$0.2977%1.38
$48.00$50.00$52.00Nov 9$0.43$1.5739%3.65
$48.00$48.50$49.00Oct 26$0.19$0.3167%1.63
$48.50$49.00$49.50Oct 28$0.05$0.4524%9.00
$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. 163 found (best net $-0.15, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.15$2.85
$42.00$45.001:2Oct 28-$0.91$2.09
$40.00$44.001:2Dec 4-$2.21$1.79
$47.50$48.001:2Oct 26-$0.34$0.16
$56.00$58.001:2Nov 9-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 9-$0.04$1.96
$52.00$50.001:2Nov 9-$0.63$1.37
$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 4.83%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 4$2.360.510.4%4.83%5.20%438
$50.00Dec 4$1.920.452.4%3.93%6.35%10065
$49.50Dec 4$2.110.481.4%4.32%5.71%3036
$50.50Dec 4$1.720.423.4%3.52%6.96%8013
$51.00Dec 4$1.540.394.5%3.15%7.62%5728
$51.50Dec 4$1.380.365.5%2.83%8.32%24403
$52.00Dec 4$1.230.336.5%2.52%9.03%5616
$49.50Nov 27$1.900.481.4%3.89%5.28%3873
$50.00Nov 27$1.710.442.4%3.50%5.92%96403
$49.00Nov 27$2.130.510.4%4.36%4.73%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 73,130
Total Puts 43,595
Put/Call Ratio 0.60
Net Difference 29,535

Prior's Put/Call Breakdown

Total Calls 96,132
Total Puts 65,653
Put/Call Ratio 0.68
Net Difference 30,479

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