Tour v531
SLV
iShares Silver Trust
$48.44 -0.57%
(10/23 18:04) ◀
|
Monday, October 26, 2026 (9:35am)
January 2026
|
▶ (10/26 09:40)
◀ 10/26 09:35 ▶

Option Volume

Detail
ℹ
Current (10/26 9:35am) 9,184
Calls: 3,469 (38%)
Puts: 5,715 (62%)
Prior (10/23) 8,424
Calls: 4,374 (52%)
Puts: 4,050 (48%)
Current vs Prior +9.02%
Calls: -20.69% (Calls)
Puts: +41.11% (Puts)
Prior 7-Day Total 1,326,231
Calls: 817,210 (62%)
Puts: 509,021 (38%)
Prior 7-Day Average 189,461
Calls: 116,744 (62%)
Puts: 72,717 (38%)
Current vs Prior 7-Day Avg -95.15%
Calls: -97.03%
Puts: -92.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 9:35am) $571.8K
Calls: $197.0K (34%)
Puts: $374.8K (66%)
Prior (10/23) $1.60M
Calls: $567.7K (35%)
Puts: $1.04M (65%)
Current vs Prior -64.37%
Calls: -65.30%
Puts: -63.86%
Prior 7-Day Total $182.59M
Calls: $78.61M (43%)
Puts: $103.98M (57%)
Prior 7-Day Average $26.08M
Calls: $11.23M (43%)
Puts: $14.85M (57%)
Current vs Prior 7-Day Avg -97.81%
Calls: -98.25%
Puts: -97.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 9:35am) 1.65
Prior (10/23) 0.93
Current vs Prior +77.92%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +174.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 9:35am) 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 9,190,602
Calls: 6,885,516 (75%)
Puts: 2,305,086 (25%)
Prior 7-Day Average 1,312,943
Calls: 983,645 (75%)
Puts: 329,298 (25%)
Current vs Prior 7-Day Avg -15.49%
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 1.63% | 3.57%4.50% | 6.48%8.79% | 12.61%
Prior 2.61% | 3.40%2.61% | 5.43%9.26% | 12.93%
Current vs Prior -37.62% | +4.89%+72.13% | +19.34%-5.05% | -2.45%
Prior 7-Day Avg 2.31% | 3.18%2.87% | 4.93%3.18% | 9.63%
Current vs 7-Day Avg -29.45% | +12.24%+56.82% | +31.52%+176.15% | +30.99%
Prior 7-Day Eod 2.61% | 3.40%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod -37.62% | +4.89%+329.92% | +29.96%-3.50% | -2.15%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.51% | 7.06%
Calls: 11.32% | 6.12%
Puts: 7.69% | 8.00%
Prior 13.16% | 10.70%
Calls: 15.38% | 11.63%
Puts: 10.94% | 9.76%
Current vs Prior -27.74% | -34.02%
Prior 7-Day Avg 9.43% | 7.73%
Calls: 9.74% | 8.19%
Puts: 9.13% | 7.26%
Current vs 7-Day Avg +0.86% | -8.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($374.8K). Light premium activity with dollar volume down 64% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 78% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
15:55BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
14:45BEARISHBULLISHBULLISH
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
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
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHNEUTRALMIXED
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 354 of results (avg 4.4%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 209.609.75$9.681.5%--0.9329
$39.00Nov 49.459.60$9.521.6%--0.9816
$39.00Nov 29.409.55$9.481.6%--1.0014
$40.00Nov 208.658.80$8.731.7%--0.92129
$40.00Nov 68.508.65$8.571.8%--0.9442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 309.509.65$9.571.6%--1.0071
$58.00Nov 69.509.65$9.571.6%--0.9779
$57.50Oct 309.009.15$9.071.7%11.0077
$57.50Nov 69.009.15$9.071.7%--0.96233
$57.00Oct 268.508.65$8.571.8%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.050.06$0.0616.7%4780.171.8K
$48.50Oct 260.200.21$0.214.8%7220.46910
$48.00Oct 260.500.56$0.5311.3%30.75152
$51.00Oct 280.070.08$0.0812.5%160.09779
$51.50Oct 280.050.06$0.0616.7%30.07318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.250.27$0.267.7%1390.541.5K
$49.00Oct 260.580.64$0.619.8%560.831.8K
$45.00Oct 280.060.07$0.0714.3%30.071.1K
$46.50Oct 280.160.19$0.1816.7%80.16481
$47.00Oct 280.230.27$0.2516.0%2630.22499

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 29.409.55$9.481.6%--1.0014
$40.00Nov 28.408.60$8.502.4%--1.0011
$41.00Nov 27.457.60$7.532.0%--1.0016
$43.00Oct 265.355.50$5.432.8%370.9924
$44.00Oct 264.404.50$4.452.2%260.9934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 261.521.62$1.576.4%--1.001.4K
$50.50Oct 262.012.12$2.075.3%161.00317
$51.00Oct 262.512.62$2.574.3%--1.00267
$51.50Oct 263.003.15$3.084.9%--1.00206
$52.00Oct 263.503.65$3.584.2%--1.00164

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 8.8K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.200.21$0.214.8%7220.46910
$49.00Oct 260.050.06$0.0616.7%4780.171.8K
$49.50Oct 260.010.02$0.0250.0%1890.061.5K
$50.00Oct 280.180.20$0.1910.5%1330.203.9K
$49.00Oct 280.450.48$0.476.4%1200.38322
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 260.000.01$0.01100.0%1.3K0.012.8K
$47.50Nov 20.650.70$0.687.4%5750.3512
$47.50Oct 280.350.39$0.3710.8%4970.30246
$46.00Nov 200.971.02$1.005.0%3960.292.6K
$47.00Nov 60.800.86$0.837.2%3100.332.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 23.6%, max 34.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 28Nov 2053.2%39.4%34.9%--236
$48.00Oct 26Dec 448.4%36.6%32.4%3164
$48.50Oct 26Dec 444.0%36.4%20.8%7221.2K
$49.00Oct 26Dec 444.3%39.5%12.1%4781.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 26Dec 448.4%36.6%32.4%411.3K
$48.50Oct 26Dec 444.0%36.4%20.8%1401.5K
$49.00Oct 26Dec 444.3%39.5%12.1%561.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 2.85, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$48.00Dec 4$1.94$1.06$1.9474%0.55$46.94
$55.00$56.00Dec 4$0.12$0.88$0.1218%7.33$55.12
$53.00$54.00Dec 4$0.19$0.81$0.1926%4.26$53.19
$52.00$52.50Dec 4$0.11$0.39$0.1131%3.55$52.11
$50.50$51.00Nov 27$0.15$0.35$0.1538%2.33$50.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.50Nov 13$0.13$0.37$0.1393%2.85$56.87
$58.00$57.50Nov 27$0.15$0.35$0.1591%2.33$57.85
$57.50$57.00Nov 13$0.20$0.30$0.2094%1.50$57.30
$57.00$56.00Nov 20$0.65$0.35$0.6591%0.54$56.35
$50.50$50.00Nov 20$0.29$0.21$0.2964%0.72$50.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.15, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Oct 26$0.15$0.15$0.3554%0.43$48.65
$49.00$49.50Oct 30$0.20$0.20$0.3058%0.67$49.20
$49.50$50.00Nov 2$0.17$0.17$0.3364%0.52$49.67
$48.50$49.00Oct 28$0.23$0.23$0.2751%0.85$48.73
$48.50$49.00Nov 4$0.25$0.25$0.2550%1.00$48.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.51$0.51$3.4979%0.15$43.49
$44.00$40.00Nov 27$0.43$0.43$3.5780%0.12$43.57
$44.00$40.00Nov 13$0.28$0.28$3.7284%0.08$43.72
$47.00$46.00Nov 27$0.35$0.35$0.6563%0.54$46.65
$46.00$45.00Nov 20$0.26$0.26$0.7471%0.35$45.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.49, cheapest $0.49)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 26Oct 28$0.4944.0%47.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 26Oct 28$0.4944.0%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 0.97% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 26$0.21$0.26$0.47$48.03$48.970.97%
$48.00Oct 26$0.53$0.09$0.62$47.38$48.621.28%
$49.00Oct 26$0.06$0.61$0.67$48.33$49.671.38%
$47.50Oct 26$0.97$0.04$1.01$46.49$48.512.09%
$49.50Oct 26$0.02$1.08$1.10$48.40$50.602.27%
$48.50Oct 28$0.70$0.75$1.45$47.05$49.952.99%
$47.00Oct 26$1.46$0.02$1.48$45.52$48.483.06%
$49.00Oct 28$0.47$1.04$1.51$47.49$50.513.12%
$48.00Oct 28$0.98$0.54$1.52$46.48$49.523.14%
$50.00Oct 26$0.01$1.57$1.58$48.42$51.583.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.12% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$47.50Oct 26$0.02$0.04$0.06$47.44$49.56
$49.00$47.50Oct 26$0.06$0.04$0.10$47.40$49.10
$49.50$48.00Oct 26$0.02$0.09$0.11$47.89$49.61
$49.00$48.00Oct 26$0.06$0.09$0.15$47.85$49.15
$50.50$46.00Oct 28$0.13$0.13$0.26$45.74$50.76
$50.50$46.50Oct 28$0.13$0.18$0.31$46.19$50.81
$50.00$46.00Oct 28$0.19$0.13$0.32$45.68$50.32
$50.00$46.50Oct 28$0.19$0.18$0.37$46.13$50.37
$48.50$48.00Oct 26$0.21$0.09$0.30$47.70$48.80
$48.50$47.50Oct 26$0.21$0.04$0.25$47.25$48.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.08, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4751/52Nov 6$0.26$0.2442%1.08$46.74$51.26
46/4652/52Dec 4$0.31$0.1931%1.63$46.19$51.81
46/4750/51Nov 6$0.28$0.2237%1.27$46.72$50.78
46/4652/53Dec 4$0.28$0.2237%1.27$46.22$52.78
46/4651/52Nov 6$0.23$0.2746%0.85$46.27$51.23
46/4652/52Nov 20$0.26$0.2440%1.08$46.24$52.26
46/4651/52Nov 20$0.29$0.2134%1.38$46.21$51.29
46/4650/51Nov 6$0.25$0.2542%1.00$46.25$50.75
46/4750/51Nov 4$0.25$0.2541%1.00$46.75$50.75
46/4652/52Nov 20$0.27$0.2337%1.17$46.23$51.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 6$0.07$0.9319%13.29
$48.00$48.50$49.00Oct 26$0.17$0.3358%1.94
$47.50$48.00$48.50Oct 26$0.12$0.3844%3.17
$48.50$49.00$49.50Oct 26$0.11$0.3941%3.55
$46.00$47.00$48.00Nov 27$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.18$0.3258%1.78
$47.50$48.00$48.50Oct 26$0.12$0.3844%3.17
$46.00$47.00$48.00Nov 27$0.06$0.9414%15.67
$45.00$46.00$47.00Nov 13$0.07$0.9314%13.29
$48.50$49.00$49.50Oct 26$0.12$0.3840%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-0.58, 142 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$45.001:2Oct 28-$0.58$2.42
$42.00$45.001:2Nov 6-$1.13$1.87
$45.00$48.001:2Dec 4-$0.80$2.20
$46.00$47.001:2Oct 26-$0.47$0.53
$40.00$43.001:2Oct 30-$2.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$49.001:2Oct 26-$0.14$0.36
$43.00$40.001:2Oct 30$0.00$3.00
$43.00$41.001:2Oct 28-$0.01$1.99
$48.00$47.001:2Nov 4-$0.34$0.66
$45.00$44.001:2Nov 4-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.54%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 4$2.200.491.2%4.54%5.70%--38
$48.50Dec 4$2.440.520.1%5.04%5.16%--313
$49.50Dec 4$1.980.462.2%4.09%6.28%--36
$50.00Dec 4$1.770.433.2%3.65%6.87%2965
$50.50Dec 4$1.600.404.2%3.30%7.56%413
$51.00Dec 4$1.420.375.3%2.93%8.22%3228
$51.50Dec 4$1.280.346.3%2.64%8.96%--403
$48.50Nov 27$2.210.520.1%4.56%4.69%--64
$52.00Dec 4$1.140.317.3%2.35%9.70%216
$49.00Nov 27$1.970.481.2%4.07%5.22%--131

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 3,469
Total Puts 5,715
Put/Call Ratio 1.65
Net Difference -2,246

Prior's Put/Call Breakdown

Total Calls 4,374
Total Puts 4,050
Put/Call Ratio 0.93
Net Difference 324

Prior 7-Day Put/Call Summary

Total Calls 817,210
Total Puts 509,021
Average Put/Call Ratio 0.60
Ratio Trend Rising

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