Tour v531
SLV
iShares Silver Trust
$48.91 +0.39%
(10/26 13:05) ◀
|
Monday, October 26, 2026 (1:10pm)
January 2026
|
▶ (10/26 13:15)
◀ 10/26 13:10 ▶

Option Volume

Detail
ℹ
Current (10/26 1:10pm) 127,437
Calls: 79,769 (63%)
Puts: 47,668 (37%)
Prior (10/23) 171,606
Calls: 102,094 (59%)
Puts: 69,512 (41%)
Current vs Prior -25.74%
Calls: -21.87% (Calls)
Puts: -31.42% (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 -35.06%
Calls: -32.17%
Puts: -39.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 1:10pm) $16.05M
Calls: $6.77M (42%)
Puts: $9.28M (58%)
Prior (10/23) $21.71M
Calls: $8.68M (40%)
Puts: $13.04M (60%)
Current vs Prior -26.11%
Calls: -21.99%
Puts: -28.84%
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 -41.35%
Calls: -36.42%
Puts: -44.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 1:10pm) 0.60
Prior (10/23) 0.68
Current vs Prior -12.23%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 1:10pm) 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 1.21% | 3.31%4.27% | 6.20%8.57% | 12.41%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +10.84% | +28.02%+292.65% | +23.65%-6.03% | -3.30%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -43.39% | +7.11%+66.54% | +24.95%+112.69% | +23.00%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +10.84% | +28.02%+308.22% | +24.21%-6.00% | -3.72%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.68% | 8.26%
Calls: 18.60% | 6.52%
Puts: 18.75% | 10.00%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -30.48% | -4.73%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +55.89% | +0.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

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
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
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 393 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 49.259.40$9.321.6%10.932
$40.00Nov 209.109.25$9.181.6%30.95129
$40.00Nov 68.959.10$9.021.7%--0.9742
$40.00Nov 28.909.05$8.981.7%1500.9911
$44.00Dec 45.755.85$5.801.7%20.812
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 279.159.30$9.231.6%10.8919
$58.00Oct 269.009.15$9.071.7%701.00--
$54.50Nov 275.956.05$6.001.7%--0.8138
$57.50Oct 268.508.65$8.571.8%761.00--
$57.00Nov 278.208.35$8.271.8%--0.8815

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.45, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.070.08$0.0812.5%8.5K0.381.8K
$48.50Oct 260.390.47$0.4318.6%7.4K0.90910
$51.50Oct 280.050.06$0.0616.7%3830.07318
$50.50Oct 280.150.16$0.166.3%7870.18444
$48.00Oct 260.880.98$0.9310.8%1.4K0.97152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.150.18$0.1618.8%9240.621.8K
$49.50Oct 260.530.63$0.5817.2%1460.92383
$47.50Oct 280.210.23$0.229.1%6640.21246
$48.00Oct 280.300.34$0.3212.5%1.1K0.292.1K
$48.50Oct 280.450.50$0.4810.4%1.1K0.39801

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.858.05$7.952.5%941.0023
$41.00Oct 267.858.00$7.931.9%310.99133
$42.00Oct 266.807.00$6.902.9%550.99133
$43.00Oct 265.806.00$5.903.4%750.9924
$40.00Oct 308.859.05$8.952.2%1000.9978
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 261.031.13$1.089.3%1491.001.4K
$50.50Oct 261.531.66$1.608.1%511.00317
$51.00Oct 262.032.13$2.084.8%1211.00267
$51.50Oct 262.532.66$2.605.0%451.00206
$52.00Oct 263.003.15$3.084.9%981.00164

Most actively traded options today. High liquidity = easy entry/exit. 532 active (total vol 119.8K, top 13.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.02$0.0250.0%13.3K0.081.5K
$49.00Oct 260.070.08$0.0812.5%8.5K0.381.8K
$48.50Oct 260.390.47$0.4318.6%7.4K0.90910
$50.00Oct 300.450.48$0.476.4%4.0K0.331.9K
$50.00Oct 280.250.26$0.263.8%2.9K0.273.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.442.53$2.493.6%5.3K0.5627.7K
$48.50Oct 260.010.02$0.0250.0%4.0K0.101.5K
$48.00Oct 260.000.01$0.01100.0%2.6K0.031.2K
$45.00Nov 200.600.63$0.624.8%2.2K0.2016.6K
$44.00Nov 40.120.15$0.1421.4%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. 167 found (best R:R 0.69, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Dec 4$0.59$0.41$0.5965%0.69$47.59
$52.00$52.50Dec 4$0.13$0.37$0.1334%2.85$52.13
$50.00$50.50Nov 20$0.18$0.32$0.1844%1.78$50.18
$51.50$52.00Dec 4$0.15$0.35$0.1536%2.33$51.65
$49.00$49.50Dec 4$0.23$0.27$0.2352%1.17$49.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$51.00Nov 20$0.30$0.20$0.3067%0.67$51.20
$46.00$45.00Nov 6$0.13$0.87$0.1320%6.69$45.87
$51.50$51.00Nov 13$0.33$0.17$0.3370%0.52$51.17
$49.50$49.00Oct 30$0.26$0.24$0.2659%0.92$49.24
$51.00$50.50Nov 27$0.29$0.21$0.2962%0.72$50.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.12, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.17$0.17$0.3362%0.52$49.67
$50.50$51.00Oct 30$0.12$0.12$0.3875%0.32$50.62
$49.50$50.00Nov 2$0.20$0.20$0.3058%0.67$49.70
$50.50$51.00Nov 4$0.15$0.15$0.3568%0.43$50.65
$49.00$50.00Nov 9$0.46$0.46$0.5449%0.85$49.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.44$0.44$3.5681%0.12$43.56
$44.00$40.00Nov 27$0.37$0.37$3.6383%0.10$43.63
$44.00$40.00Nov 13$0.24$0.24$3.7687%0.06$43.76
$47.00$45.00Nov 9$0.39$0.39$1.6171%0.24$46.61
$48.00$47.50Nov 20$0.21$0.21$0.2960%0.72$47.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.55, cheapest $0.54)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5730.9%45.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5430.9%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.49% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.08$0.16$0.24$48.76$49.240.49%
$48.50Oct 26$0.43$0.02$0.45$48.05$48.950.92%
$49.50Oct 26$0.02$0.58$0.60$48.90$50.101.23%
$48.00Oct 26$0.93$0.01$0.94$47.06$48.941.92%
$50.00Oct 26$0.01$1.08$1.09$48.91$51.092.23%
$49.00Oct 28$0.65$0.70$1.35$47.65$50.352.76%
$48.50Oct 28$0.92$0.48$1.40$47.10$49.902.86%
$49.50Oct 28$0.43$0.98$1.41$48.09$50.912.88%
$47.50Oct 26$1.42$0.01$1.43$46.07$48.932.92%
$48.00Oct 28$1.25$0.32$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 0.08% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$48.50Oct 26$0.02$0.02$0.04$48.46$49.54
$49.00$48.50Oct 26$0.08$0.02$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$0.15$0.24$46.76$51.24
$50.50$46.50Oct 28$0.16$0.11$0.27$46.23$50.77
$50.50$47.00Oct 28$0.16$0.15$0.31$46.69$50.81
$51.00$47.50Oct 28$0.09$0.22$0.31$47.19$51.31
$54.00$43.00Nov 9$0.19$0.16$0.35$42.65$54.35
$50.50$47.50Oct 28$0.16$0.22$0.38$47.12$50.88
$54.00$44.00Nov 9$0.19$0.23$0.42$43.58$54.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.63, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/53Dec 4$0.31$0.1934%1.63$46.69$52.81
46/4652/53Dec 4$0.29$0.2138%1.38$46.21$52.79
46/4650/51Nov 6$0.26$0.2442%1.08$46.24$50.76
47/4850/51Oct 30$0.23$0.2748%0.85$47.27$50.73
47/4850/51Nov 4$0.28$0.2238%1.27$47.22$50.78
47/4850/51Nov 6$0.30$0.2033%1.50$47.20$50.80
46/4750/51Nov 4$0.25$0.2543%1.00$46.75$50.75
46/4752/52Nov 20$0.29$0.2135%1.38$46.71$51.79
46/4750/51Nov 6$0.27$0.2338%1.17$46.73$50.77
46/4652/52Nov 20$0.27$0.2338%1.17$46.23$51.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.15$0.3559%2.33
$48.50$49.00$49.50Oct 26$0.29$0.2182%0.72
$48.00$49.00$50.00Nov 9$0.09$0.9122%10.11
$50.00$51.00$52.00Nov 9$0.08$0.9218%11.50
$48.50$49.00$49.50Oct 28$0.05$0.4524%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.13$0.3759%2.85
$48.50$49.00$49.50Oct 26$0.28$0.2282%0.79
$49.00$49.50$50.00Oct 26$0.08$0.4238%5.25
$46.00$47.00$48.00Nov 13$0.06$0.9416%15.67
$48.00$50.00$52.00Nov 9$0.47$1.5340%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. 165 found (best net $-0.17, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.17$2.83
$42.00$45.001:2Oct 28-$0.99$2.01
$40.00$44.001:2Dec 4-$2.28$1.72
$49.50$50.001:2Oct 28-$0.09$0.41
$47.50$48.001:2Oct 26-$0.44$0.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$50.001:2Nov 9-$0.55$1.45
$50.00$48.001:2Nov 9-$0.03$1.97
$50.00$49.501:2Oct 26-$0.08$0.42
$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. 137 found (best yield 4.03%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$1.970.462.2%4.03%6.26%10065
$49.50Dec 4$2.180.491.2%4.46%5.66%3036
$49.00Dec 4$2.410.520.2%4.93%5.11%438
$50.50Dec 4$1.760.423.2%3.60%6.85%8113
$51.00Dec 4$1.570.394.3%3.21%7.48%5928
$51.50Dec 4$1.400.365.3%2.86%8.16%24403
$52.00Dec 4$1.250.346.3%2.56%8.87%5916
$49.50Nov 27$1.960.481.2%4.01%5.21%3873
$52.50Dec 4$1.120.317.3%2.29%9.63%4435
$50.00Nov 27$1.740.452.2%3.56%5.79%109403

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 79,769
Total Puts 47,668
Put/Call Ratio 0.60
Net Difference 32,101

Prior's Put/Call Breakdown

Total Calls 102,094
Total Puts 69,512
Put/Call Ratio 0.68
Net Difference 32,582

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