Tour v531
SLV
iShares Silver Trust
$48.83 +0.23%
◀ 10/26 12:40 ▶

Option Volume

Detail
ℹ
Current (10/26 12:40pm) 117,879
Calls: 74,032 (63%)
Puts: 43,847 (37%)
Prior (10/23) 162,489
Calls: 96,544 (59%)
Puts: 65,945 (41%)
Current vs Prior -27.45%
Calls: -23.32% (Calls)
Puts: -33.51% (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 -39.93%
Calls: -37.05%
Puts: -44.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 12:40pm) $15.15M
Calls: $6.08M (40%)
Puts: $9.07M (60%)
Prior (10/23) $20.65M
Calls: $8.57M (41%)
Puts: $12.08M (59%)
Current vs Prior -26.60%
Calls: -29.02%
Puts: -24.90%
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 -44.62%
Calls: -42.88%
Puts: -45.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 12:40pm) 0.59
Prior (10/23) 0.68
Current vs Prior -13.29%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -7.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 12:40pm) 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% | 3.34%4.28% | 6.21%8.60% | 12.43%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +12.91% | +29.02%+293.29% | +23.85%-5.66% | -3.14%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -42.33% | +7.95%+66.82% | +25.15%+113.55% | +23.20%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +12.91% | +29.02%+308.88% | +24.41%-5.62% | -3.56%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.03% | 9.97%
Calls: 18.42% | 7.95%
Puts: 13.64% | 12.00%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -40.34% | +14.99%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +33.77% | +20.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. 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
12:40BEARISHBULLISHBULLISH
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 408 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 208.108.20$8.151.2%10.9217
$43.00Nov 206.256.35$6.301.6%20.8741
$40.00Dec 49.209.35$9.271.6%10.912
$40.00Nov 209.059.20$9.131.6%30.93129
$40.00Nov 48.859.00$8.931.7%--0.9822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 206.356.45$6.401.6%580.8612.9K
$57.50Nov 278.758.90$8.821.7%--0.9012
$54.50Nov 135.805.90$5.851.7%60.87235
$57.50Nov 68.608.75$8.681.7%21.00233
$57.00Nov 278.308.45$8.381.8%--0.8915

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.44, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.340.41$0.3818.4%6.2K0.85910
$51.50Oct 280.050.06$0.0616.7%3810.07318
$50.50Oct 280.140.15$0.156.7%7050.17444
$48.00Oct 260.810.91$0.8611.6%1.4K0.95152
$50.00Oct 280.230.25$0.248.3%2.3K0.253.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.210.24$0.2213.6%7190.701.8K
$49.50Oct 260.650.71$0.688.8%1400.93383
$46.50Oct 280.100.11$0.119.1%6180.11481
$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. 267 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 265.755.95$5.853.4%751.0024
$44.00Oct 264.754.95$4.854.1%711.0034
$45.00Oct 263.803.95$3.883.9%411.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 284.104.25$4.183.6%181.00348
$53.50Oct 284.554.75$4.654.3%61.0097
$54.00Oct 285.055.25$5.153.9%201.0046
$54.50Oct 285.555.75$5.653.5%71.0028
$55.00Oct 286.056.25$6.153.3%--1.00131

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 110.7K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.02$0.0250.0%13.1K0.071.5K
$49.00Oct 260.050.07$0.0633.3%7.7K0.301.8K
$48.50Oct 260.340.41$0.3818.4%6.2K0.85910
$50.00Oct 300.430.46$0.456.7%3.9K0.321.9K
$50.00Oct 280.230.25$0.248.3%2.3K0.253.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.502.56$2.532.4%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 200.620.64$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. 163 found (best R:R 3.17, avg 2.02)

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
$52.00$52.50Nov 27$0.12$0.38$0.1231%3.17$52.12
$46.50$47.00Nov 20$0.32$0.18$0.3270%0.56$46.82
$50.00$50.50Nov 20$0.18$0.32$0.1843%1.78$50.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$49.00Oct 28$0.28$0.22$0.2864%0.79$49.22
$50.50$50.00Nov 4$0.32$0.18$0.3269%0.56$50.18
$49.00$48.50Nov 4$0.22$0.28$0.2251%1.27$48.78
$49.00$48.50Oct 30$0.22$0.28$0.2252%1.27$48.78
$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
$49.50$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
$49.00$49.50Nov 13$0.25$0.25$0.2550%1.00$49.25
$49.00$49.50Oct 28$0.21$0.21$0.2953%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$1.6070%0.25$46.60
$48.00$47.50Dec 4$0.22$0.22$0.2858%0.79$47.78

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$0.5531.5%45.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5331.5%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.57% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.06$0.22$0.28$48.72$49.280.57%
$48.50Oct 26$0.38$0.03$0.41$48.09$48.910.84%
$49.50Oct 26$0.02$0.68$0.70$48.80$50.201.43%
$48.00Oct 26$0.86$0.01$0.87$47.13$48.871.78%
$50.00Oct 26$0.01$1.15$1.16$48.84$51.162.38%
$49.00Oct 28$0.61$0.75$1.36$47.64$50.362.79%
$47.50Oct 26$1.36$0.01$1.37$46.13$48.872.81%
$48.50Oct 28$0.88$0.53$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$0.36$1.57$46.43$49.573.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.10% of stock, avg 3.89%)

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$0.06$0.03$0.09$48.41$49.09
$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 1.50, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/53Dec 4$0.30$0.2037%1.50$46.20$52.80
46/4750/51Nov 6$0.28$0.2238%1.27$46.72$50.78
46/4652/52Nov 20$0.26$0.2441%1.08$46.24$52.26
47/4850/51Nov 6$0.30$0.2033%1.50$47.20$50.80
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4650/51Nov 6$0.25$0.2543%1.00$46.25$50.75
46/4652/52Nov 20$0.27$0.2338%1.17$46.23$51.77
46/4752/52Nov 20$0.27$0.2338%1.17$46.73$52.27
46/4751/52Nov 6$0.24$0.2643%0.92$46.76$51.24
46/4750/51Nov 4$0.24$0.2643%0.92$46.76$50.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 2.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.16$0.3465%2.13
$48.50$49.00$49.50Oct 26$0.28$0.2278%0.79
$48.50$49.00$49.50Oct 28$0.06$0.4423%7.33
$52.00$53.00$54.00Nov 9$0.05$0.9510%19.00
$48.00$48.50$49.00Oct 28$0.06$0.4422%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.17$0.3367%1.94
$48.00$50.00$52.00Nov 9$0.45$1.5539%3.44
$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
$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. 162 found (best net $-0.92, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$45.001:2Oct 28-$0.92$2.08
$44.00$47.001:2Nov 9-$0.17$2.83
$40.00$44.001:2Dec 4-$2.19$1.81
$47.50$48.001:2Oct 26-$0.36$0.14
$49.50$50.001:2Oct 28-$0.08$0.42
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-$0.21$0.29
$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. 135 found (best yield 4.36%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.130.481.4%4.36%5.73%3036
$49.00Dec 4$2.360.510.3%4.83%5.18%438
$50.00Dec 4$1.920.452.4%3.93%6.33%10065
$50.50Dec 4$1.720.423.4%3.52%6.94%8013
$51.00Dec 4$1.540.394.4%3.15%7.60%5728
$51.50Dec 4$1.370.365.5%2.81%8.27%24403
$52.00Dec 4$1.230.336.5%2.52%9.01%5916
$49.50Nov 27$1.900.481.4%3.89%5.26%3873
$49.00Nov 27$2.130.510.3%4.36%4.71%14131
$50.00Nov 27$1.690.442.4%3.46%5.86%106403

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 74,032
Total Puts 43,847
Put/Call Ratio 0.59
Net Difference 30,185

Prior's Put/Call Breakdown

Total Calls 96,544
Total Puts 65,945
Put/Call Ratio 0.68
Net Difference 30,599

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