Tour v531
SLV
iShares Silver Trust
$49.00 +0.56%
(10/26 13:20) ◀
|
Monday, October 26, 2026 (1:25pm)
January 2026
|
▶ (10/26 13:30)
◀ 10/26 13:25 ▶

Option Volume

Detail
ℹ
Current (10/26 1:25pm) 130,819
Calls: 81,858 (63%)
Puts: 48,961 (37%)
Prior (10/23) 179,236
Calls: 105,431 (59%)
Puts: 73,805 (41%)
Current vs Prior -27.01%
Calls: -22.36% (Calls)
Puts: -33.66% (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 -33.33%
Calls: -30.39%
Puts: -37.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 1:25pm) $16.36M
Calls: $7.07M (43%)
Puts: $9.29M (57%)
Prior (10/23) $22.80M
Calls: $8.52M (37%)
Puts: $14.28M (63%)
Current vs Prior -28.26%
Calls: -17.02%
Puts: -34.97%
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 -40.21%
Calls: -33.59%
Puts: -44.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 1:25pm) 0.60
Prior (10/23) 0.70
Current vs Prior -14.56%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 1:25pm) 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 0.45% | 2.69%3.67% | 5.63%8.02% | 11.37%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior -58.74% | +4.12%+237.54% | +12.42%-12.03% | -11.43%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -78.93% | -12.88%+43.17% | +13.60%+99.13% | +12.66%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod -58.74% | +4.12%+250.93% | +12.93%-11.99% | -11.81%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.63% | 6.06%
Calls: 9.09% | 6.06%
Puts: 18.18% | 6.06%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -49.27% | -30.10%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +13.75% | -26.58%
Liquidity Pricy
+
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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:25BEARISHBULLISHBULLISH
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 401 of results (avg 4.4%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 279.259.40$9.321.6%10.924
$40.00Nov 139.109.25$9.181.6%--0.9436
$41.00Nov 208.208.35$8.271.8%10.9217
$41.00Nov 68.058.20$8.131.8%--0.9413
$50.00Nov 201.551.58$1.571.9%2.1K0.445.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Nov 69.459.60$9.521.6%--0.9743
$58.00Nov 279.109.25$9.181.6%10.9019
$58.00Oct 308.959.10$9.021.7%70.9971
$58.00Nov 68.959.10$9.021.7%--0.9779
$55.00Oct 305.956.05$6.001.7%380.981.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.45, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.100.11$0.119.1%8.7K0.491.8K
$48.50Oct 260.480.54$0.5111.8%7.4K0.91910
$51.00Oct 280.080.09$0.0911.1%6780.11779
$51.50Oct 280.050.06$0.0616.7%3840.07318
$50.50Oct 280.150.16$0.166.3%8560.18444
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.100.12$0.1118.2%9380.511.8K
$49.50Oct 260.470.57$0.5219.2%1550.91383
$47.50Oct 280.190.22$0.2114.3%6720.20246
$48.00Oct 280.290.33$0.3112.9%1.1K0.282.1K
$48.50Oct 280.440.48$0.468.7%1.1K0.38801

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 267.908.10$8.002.5%311.00133
$42.00Oct 266.907.10$7.002.9%551.00133
$43.00Oct 265.906.10$6.003.3%751.0024
$44.00Oct 264.905.05$4.973.0%711.0034
$45.00Oct 263.904.05$3.973.8%411.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 308.959.10$9.021.7%70.9971
$56.00Oct 286.907.10$7.002.9%10.9920
$54.50Oct 265.405.60$5.503.6%930.9910
$55.00Oct 265.956.10$6.032.5%920.99--
$55.50Oct 266.406.60$6.503.1%970.99--

Most actively traded options today. High liquidity = easy entry/exit. 537 active (total vol 123.0K, top 13.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.02$0.0250.0%13.5K0.091.5K
$49.00Oct 260.100.11$0.119.1%8.7K0.491.8K
$48.50Oct 260.480.54$0.5111.8%7.4K0.91910
$50.00Oct 300.470.50$0.496.1%4.2K0.341.9K
$50.00Oct 280.260.27$0.273.7%3.1K0.273.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.402.49$2.453.7%5.3K0.5627.7K
$48.50Oct 260.010.02$0.0250.0%4.5K0.091.5K
$48.00Oct 260.000.01$0.01100.0%2.6K0.031.2K
$45.00Nov 200.600.62$0.613.3%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 1.99)

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$48.50Nov 4$0.21$0.29$0.2149%1.38$48.79
$50.00$49.50Oct 28$0.33$0.17$0.3373%0.52$49.67
$46.00$45.00Nov 6$0.13$0.87$0.1320%6.69$45.87
$49.00$48.50Oct 28$0.20$0.30$0.2050%1.50$48.80
$47.50$47.00Nov 4$0.12$0.38$0.1230%3.17$47.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.12, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$50.50Nov 4$0.19$0.19$0.3162%0.61$50.19
$49.50$50.00Oct 28$0.17$0.17$0.3362%0.52$49.67
$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%44.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5530.7%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.45% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.11$0.11$0.22$48.78$49.220.45%
$48.50Oct 26$0.51$0.02$0.53$47.97$49.031.08%
$49.50Oct 26$0.02$0.52$0.54$48.96$50.041.10%
$48.00Oct 26$1.00$0.01$1.01$46.99$49.012.06%
$50.00Oct 26$0.01$1.02$1.03$48.97$51.032.10%
$49.00Oct 28$0.66$0.66$1.32$47.68$50.322.69%
$49.50Oct 28$0.44$0.94$1.38$48.12$50.882.82%
$48.50Oct 28$0.97$0.46$1.43$47.07$49.932.92%
$47.50Oct 26$1.51$0.01$1.52$45.98$49.023.10%
$50.50Oct 26$0.01$1.51$1.52$48.98$52.023.10%

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
$49.00$48.50Oct 26$0.11$0.02$0.13$48.37$49.13
$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$0.21$0.27$47.23$51.77
$50.50$47.00Oct 28$0.16$0.15$0.31$46.69$50.81
$51.00$47.50Oct 28$0.09$0.21$0.30$47.20$51.30
$54.00$43.00Nov 9$0.19$0.16$0.35$42.65$54.35
$50.50$47.50Oct 28$0.16$0.21$0.37$47.13$50.87
$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. 70 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
47/4850/51Nov 2$0.24$0.2644%0.92$47.26$50.74
46/4653/54Dec 4$0.26$0.2440%1.08$46.24$53.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.09$0.4151%4.56
$49.00$49.50$50.00Oct 26$0.08$0.4247%5.25
$46.00$47.00$48.00Nov 13$0.05$0.9516%19.00
$48.50$49.00$49.50Oct 26$0.31$0.1983%0.61
$48.00$49.00$50.00Nov 9$0.10$0.9022%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.08$0.4248%5.25
$49.00$49.50$50.00Oct 26$0.09$0.4147%4.56
$48.50$49.00$49.50Oct 26$0.32$0.1882%0.56
$49.00$49.50$50.00Oct 28$0.05$0.4523%9.00
$46.00$47.00$48.00Nov 13$0.08$0.9216%11.50

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 $-0.44, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Nov 27-$0.44$4.56
$44.00$47.001:2Nov 9-$0.22$2.78
$42.00$45.001:2Oct 28-$1.06$1.94
$40.00$44.001:2Dec 4-$2.36$1.64
$49.50$50.001:2Oct 28-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 9-$0.02$1.98
$42.00$40.001:2Nov 2$0.00$2.00
$45.00$44.001:2Nov 4-$0.06$0.94
$45.00$44.001:2Nov 6-$0.09$0.91
$44.00$43.001:2Oct 26$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.98%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 4$2.440.520.0%4.98%4.98%438
$49.50Dec 4$2.190.491.0%4.47%5.49%3036
$50.00Dec 4$1.970.462.0%4.02%6.06%10065
$50.50Dec 4$1.770.433.1%3.61%6.67%8113
$51.00Dec 4$1.580.404.1%3.22%7.31%5928
$51.50Dec 4$1.410.375.1%2.88%7.98%24403
$52.00Dec 4$1.260.346.1%2.57%8.69%6116
$49.50Nov 27$1.980.491.0%4.04%5.06%3873
$49.00Nov 27$2.220.520.0%4.53%4.53%14131
$52.50Dec 4$1.130.317.1%2.31%9.45%4535

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 81,858
Total Puts 48,961
Put/Call Ratio 0.60
Net Difference 32,897

Prior's Put/Call Breakdown

Total Calls 105,431
Total Puts 73,805
Put/Call Ratio 0.70
Net Difference 31,626

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