Tour v531
SLV
iShares Silver Trust
$49.02 +0.62%
(10/26 13:15) ◀
|
Monday, October 26, 2026 (1:20pm)
January 2026
|
▶ (10/26 13:25)
◀ 10/26 13:20 ▶

Option Volume

Detail
ℹ
Current (10/26 1:20pm) 130,001
Calls: 81,246 (62%)
Puts: 48,755 (38%)
Prior (10/23) 177,789
Calls: 104,524 (59%)
Puts: 73,265 (41%)
Current vs Prior -26.88%
Calls: -22.27% (Calls)
Puts: -33.45% (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 -33.75%
Calls: -30.91%
Puts: -37.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 1:20pm) $16.30M
Calls: $7.04M (43%)
Puts: $9.26M (57%)
Prior (10/23) $22.70M
Calls: $8.58M (38%)
Puts: $14.11M (62%)
Current vs Prior -28.17%
Calls: -17.92%
Puts: -34.40%
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 -40.42%
Calls: -33.83%
Puts: -44.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 1:20pm) 0.60
Prior (10/23) 0.70
Current vs Prior -14.39%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 1:20pm) 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 1.29% | 3.26%4.20% | 6.16%8.55% | 12.46%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +18.09% | +26.16%+286.14% | +22.96%-6.25% | -2.88%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -39.68% | +5.55%+63.79% | +24.25%+112.21% | +23.53%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +18.09% | +26.16%+301.45% | +23.52%-6.21% | -3.30%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.99% | 9.86%
Calls: 8.33% | 8.96%
Puts: 17.65% | 10.75%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -51.66% | +13.73%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +8.40% | +19.45%
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 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
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
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 396 of results (avg 4.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 206.406.50$6.451.6%70.8841
$40.00Dec 49.359.50$9.431.6%10.912
$40.00Nov 209.209.35$9.271.6%30.93129
$40.00Nov 69.059.20$9.131.6%41.0042
$41.00Nov 208.258.40$8.321.8%10.9217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 269.409.55$9.481.6%1060.99--
$45.00Nov 200.600.61$0.611.6%2.5K0.2016.6K
$58.00Oct 268.909.05$8.981.7%700.99--
$57.50Nov 68.458.60$8.521.8%20.96233
$57.50Oct 268.408.55$8.481.8%760.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.46, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.110.12$0.128.3%8.7K0.521.8K
$48.50Oct 260.470.55$0.5115.7%7.4K0.92910
$51.50Oct 280.050.06$0.0616.7%3840.07318
$50.50Oct 280.150.16$0.166.3%8560.18444
$50.00Oct 280.260.27$0.273.7%3.1K0.273.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.460.55$0.5117.6%1550.91383
$50.00Oct 260.931.05$0.9912.1%1550.971.4K
$47.50Oct 280.200.23$0.2213.6%6680.20246
$48.00Oct 280.290.34$0.3215.6%1.1K0.282.1K
$48.50Oct 280.430.50$0.4714.9%1.1K0.38801

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 267.958.10$8.031.9%311.00133
$42.00Oct 266.957.10$7.032.1%551.00133
$43.00Oct 265.956.10$6.032.5%751.0024
$44.00Oct 264.955.10$5.033.0%711.0034
$45.00Oct 263.954.10$4.033.7%411.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 308.909.10$9.002.2%70.9971
$56.00Oct 286.907.10$7.002.9%10.9920
$54.50Oct 265.405.55$5.482.7%930.9910
$55.00Oct 265.906.05$5.982.5%920.99--
$55.50Oct 266.406.55$6.482.3%970.99--

Most actively traded options today. High liquidity = easy entry/exit. 535 active (total vol 122.2K, top 13.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.02$0.0250.0%13.5K0.091.5K
$49.00Oct 260.110.12$0.128.3%8.7K0.521.8K
$48.50Oct 260.470.55$0.5115.7%7.4K0.92910
$50.00Oct 300.480.50$0.494.1%4.2K0.341.9K
$50.00Oct 280.260.27$0.273.7%3.1K0.273.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.412.49$2.453.3%5.3K0.5627.7K
$48.50Oct 260.010.02$0.0250.0%4.4K0.091.5K
$48.00Oct 260.000.01$0.01100.0%2.6K0.031.2K
$45.00Nov 200.600.61$0.611.6%2.5K0.2016.6K
$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. 164 found (best R:R 0.69, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Dec 4$0.59$0.41$0.5966%0.69$47.59
$50.00$50.50Nov 27$0.19$0.31$0.1945%1.63$50.19
$51.50$52.00Dec 4$0.15$0.35$0.1537%2.33$51.65
$53.00$53.50Dec 4$0.11$0.39$0.1128%3.55$53.11
$51.50$52.00Nov 20$0.13$0.37$0.1333%2.85$51.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Oct 28$0.19$0.31$0.1949%1.63$48.81
$49.00$48.50Oct 30$0.20$0.30$0.2049%1.50$48.80
$49.00$48.50Nov 4$0.21$0.29$0.2149%1.38$48.79
$48.00$47.50Oct 30$0.12$0.38$0.1232%3.17$47.88
$46.00$45.00Nov 6$0.13$0.87$0.1319%6.69$45.87

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 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.18$0.18$0.3261%0.56$49.68
$49.50$50.00Nov 4$0.22$0.22$0.2855%0.79$49.72
$50.50$51.00Nov 6$0.17$0.17$0.3365%0.52$50.67
$50.50$51.00Nov 2$0.13$0.13$0.3772%0.35$50.63
$50.00$50.50Oct 28$0.11$0.11$0.3973%0.28$50.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.43$0.43$3.5782%0.12$43.57
$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$0.37$0.37$1.6372%0.23$46.63
$48.00$47.00Nov 27$0.38$0.38$0.6260%0.61$47.62

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5530.7%44.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5530.7%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.47% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.12$0.11$0.23$48.77$49.230.47%
$48.50Oct 26$0.51$0.02$0.53$47.97$49.031.08%
$49.50Oct 26$0.02$0.51$0.53$48.97$50.031.08%
$50.00Oct 26$0.01$0.99$1.00$49.00$51.002.04%
$48.00Oct 26$1.02$0.01$1.03$46.97$49.032.10%
$49.00Oct 28$0.67$0.66$1.33$47.67$50.332.71%
$49.50Oct 28$0.45$0.93$1.38$48.12$50.882.82%
$48.50Oct 28$0.98$0.47$1.45$47.05$49.952.96%
$50.50Oct 26$0.01$1.49$1.50$49.00$52.003.06%
$47.50Oct 26$1.52$0.01$1.53$45.97$49.033.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.08% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$48.50Oct 26$0.02$0.02$0.04$48.46$49.54
$49.50$49.00Oct 26$0.02$0.11$0.13$48.87$49.63
$51.50$47.00Oct 28$0.06$0.15$0.21$46.79$51.71
$51.00$47.00Oct 28$0.09$0.15$0.24$46.76$51.24
$51.50$47.50Oct 28$0.06$0.22$0.28$47.22$51.78
$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. 73 found (best R:R 1.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4650/51Nov 6$0.27$0.2342%1.17$46.23$50.77
47/4850/51Nov 6$0.31$0.1933%1.63$47.19$50.81
46/4750/51Nov 6$0.28$0.2238%1.27$46.72$50.78
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
46/4752/53Nov 20$0.26$0.2441%1.08$46.74$52.76
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4652/53Nov 20$0.24$0.2645%0.92$46.26$52.74
46/4752/53Dec 4$0.29$0.2135%1.38$46.71$52.79
46/4653/54Dec 4$0.26$0.2440%1.08$46.24$53.26
47/4850/51Nov 2$0.24$0.2644%0.92$47.26$50.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 26$0.09$0.4149%4.56
$48.50$49.00$49.50Oct 26$0.29$0.2183%0.72
$46.00$47.00$48.00Nov 13$0.05$0.9516%19.00
$48.00$48.50$49.00Oct 26$0.12$0.3848%3.17
$52.00$53.00$54.00Nov 9$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 26$0.08$0.4249%5.25
$48.00$48.50$49.00Oct 26$0.08$0.4246%5.25
$48.50$49.00$49.50Oct 26$0.31$0.1982%0.61
$48.00$50.00$52.00Nov 9$0.48$1.5240%3.17
$49.00$49.50$50.00Oct 28$0.06$0.4423%7.33

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 $-0.24, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.24$2.76
$42.00$45.001:2Oct 28-$1.07$1.93
$40.00$44.001:2Dec 4-$2.33$1.67
$49.50$50.001:2Oct 28-$0.09$0.41
$56.00$58.001:2Nov 9-$0.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$50.001:2Nov 9-$0.52$1.48
$50.00$48.001:2Nov 9-$0.04$1.96
$45.00$44.001:2Nov 4-$0.06$0.94
$42.00$40.001:2Nov 2-$0.02$1.98
$45.00$44.001:2Nov 6-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.47%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.190.491.0%4.47%5.45%3036
$50.00Dec 4$1.970.462.0%4.02%6.02%10065
$50.50Dec 4$1.760.433.0%3.59%6.61%8113
$51.00Dec 4$1.580.404.0%3.22%7.26%5928
$51.50Dec 4$1.410.375.1%2.88%7.94%24403
$52.00Dec 4$1.260.346.1%2.57%8.65%6116
$52.50Dec 4$1.130.317.1%2.31%9.40%4535
$49.50Nov 27$1.970.491.0%4.02%5.00%3873
$50.00Nov 27$1.750.452.0%3.57%5.57%109403
$50.50Nov 27$1.550.423.0%3.16%6.18%42120

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 81,246
Total Puts 48,755
Put/Call Ratio 0.60
Net Difference 32,491

Prior's Put/Call Breakdown

Total Calls 104,524
Total Puts 73,265
Put/Call Ratio 0.70
Net Difference 31,259

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