Tour v531
SLV
iShares Silver Trust
$48.88 +0.33%
(10/26 13:35) ◀
|
Monday, October 26, 2026 (1:40pm)
January 2026
|
▶ (10/26 13:45)
◀ 10/26 13:40 ▶

Option Volume

Detail
ℹ
Current (10/26 1:40pm) 134,087
Calls: 84,470 (63%)
Puts: 49,617 (37%)
Prior (10/23) 182,539
Calls: 107,168 (59%)
Puts: 75,371 (41%)
Current vs Prior -26.54%
Calls: -21.18% (Calls)
Puts: -34.17% (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 -31.67%
Calls: -28.17%
Puts: -36.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 1:40pm) $16.51M
Calls: $6.97M (42%)
Puts: $9.54M (58%)
Prior (10/23) $23.10M
Calls: $8.64M (37%)
Puts: $14.46M (63%)
Current vs Prior -28.55%
Calls: -19.35%
Puts: -34.04%
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 -39.66%
Calls: -34.51%
Puts: -42.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 1:40pm) 0.59
Prior (10/23) 0.70
Current vs Prior -16.48%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -8.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 1:40pm) 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 1.13% | 3.25%4.23% | 6.18%8.59% | 12.50%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +3.39% | +25.73%+289.13% | +23.31%-5.75% | -2.60%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -47.19% | +5.19%+65.05% | +24.61%+113.33% | +23.88%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +3.39% | +25.73%+304.56% | +23.87%-5.71% | -3.03%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.10% | 7.77%
Calls: 7.69% | 5.68%
Puts: 12.50% | 9.86%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -62.41% | -10.38%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg -15.71% | -5.87%
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 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
13:40BEARISHBULLISHBULLISH
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
12:30BEARISHBULLISHBULLISH
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 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Nov 200.740.75$0.751.3%140.26391
$42.00Oct 266.856.95$6.901.4%550.99133
$40.00Nov 279.159.30$9.231.6%10.924
$40.00Nov 139.009.15$9.071.7%--0.9636
$40.00Oct 308.859.00$8.931.7%1030.9978
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 269.559.70$9.631.6%1061.00--
$48.50Nov 271.871.90$1.891.6%570.45123
$58.00Nov 279.209.35$9.271.6%10.9019
$58.00Oct 269.059.20$9.131.6%701.00--
$58.00Oct 309.059.20$9.131.6%71.0071

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.44, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.370.40$0.397.7%7.5K0.90910
$50.50Oct 280.130.14$0.147.1%8600.16444
$48.00Oct 260.830.94$0.8912.4%1.5K0.97152
$50.00Oct 280.230.25$0.248.3%3.2K0.253.9K
$53.00Oct 300.050.06$0.0616.7%3380.061.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.150.17$0.1612.5%9710.671.8K
$49.50Oct 260.580.65$0.6211.3%1561.00383
$47.00Oct 280.140.15$0.156.7%6430.15499
$47.50Oct 280.200.23$0.2213.6%6770.21246
$48.00Oct 280.310.34$0.339.1%1.1K0.292.1K

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 267.807.95$7.881.9%311.00133
$41.00Oct 287.808.00$7.902.5%941.0023
$42.00Oct 266.856.95$6.901.4%550.99133
$43.00Oct 265.805.95$5.882.6%750.9924
$45.50Oct 263.303.45$3.384.4%100.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.580.65$0.6211.3%1561.00383
$50.00Oct 261.071.16$1.128.0%1661.001.4K
$50.50Oct 261.571.67$1.626.2%511.00317
$51.00Oct 262.072.19$2.135.6%1261.00267
$51.50Oct 262.572.67$2.623.8%481.00206

Most actively traded options today. High liquidity = easy entry/exit. 539 active (total vol 126.1K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.000.01$0.01100.0%13.7K0.041.5K
$49.00Oct 260.040.05$0.0520.0%9.1K0.341.8K
$48.50Oct 260.370.40$0.397.7%7.5K0.90910
$50.00Oct 300.440.47$0.456.7%4.2K0.321.9K
$50.00Oct 280.230.25$0.248.3%3.2K0.253.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.462.54$2.503.2%5.3K0.5627.7K
$48.50Oct 260.010.02$0.0250.0%4.7K0.101.5K
$48.00Oct 260.000.01$0.01100.0%2.6K0.031.2K
$45.00Nov 200.610.63$0.623.2%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. 166 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$0.1234%3.17$52.12
$52.00$52.50Nov 27$0.11$0.39$0.1131%3.55$52.11
$47.00$48.00Dec 4$0.59$0.41$0.5965%0.69$47.59
$49.50$50.00Nov 13$0.19$0.31$0.1946%1.63$49.69
$50.00$50.50Dec 4$0.19$0.31$0.1945%1.63$50.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.00Nov 6$0.13$0.87$0.1320%6.69$45.87
$48.50$48.00Oct 28$0.15$0.35$0.1540%2.33$48.35
$49.00$48.50Nov 4$0.22$0.28$0.2250%1.27$48.78
$47.00$46.50Nov 4$0.10$0.40$0.1026%4.00$46.90
$44.00$43.00Nov 20$0.11$0.89$0.1116%8.09$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.13, 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$0.20$0.20$0.3058%0.67$49.70
$49.00$49.50Oct 30$0.23$0.23$0.2751%0.85$49.23
$50.50$51.00Nov 2$0.12$0.12$0.3873%0.32$50.62
$49.00$49.50Nov 13$0.25$0.25$0.2549%1.00$49.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.45$0.45$3.5581%0.13$43.55
$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
$47.00$46.00Nov 27$0.31$0.31$0.6966%0.45$46.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.56, cheapest $0.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5629.5%44.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5529.5%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.43% of stock, avg 7.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.05$0.16$0.21$48.79$49.210.43%
$48.50Oct 26$0.39$0.02$0.41$48.09$48.910.84%
$49.50Oct 26$0.01$0.62$0.63$48.87$50.131.29%
$48.00Oct 26$0.89$0.01$0.90$47.10$48.901.84%
$50.00Oct 26$0.01$1.12$1.13$48.87$51.132.31%
$49.00Oct 28$0.61$0.71$1.32$47.68$50.322.70%
$48.50Oct 28$0.88$0.48$1.36$47.14$49.862.78%
$47.50Oct 26$1.38$0.01$1.39$46.11$48.892.84%
$49.50Oct 28$0.40$1.00$1.40$48.10$50.902.86%
$48.00Oct 28$1.23$0.33$1.56$46.44$49.563.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.14% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.00$48.50Oct 26$0.05$0.02$0.07$48.43$49.07
$51.00$46.50Oct 28$0.08$0.10$0.18$46.32$51.18
$51.00$47.00Oct 28$0.08$0.15$0.23$46.77$51.23
$50.50$46.50Oct 28$0.14$0.10$0.24$46.26$50.74
$50.50$47.00Oct 28$0.14$0.15$0.29$46.71$50.79
$51.00$47.50Oct 28$0.08$0.22$0.30$47.20$51.30
$50.50$47.50Oct 28$0.14$0.22$0.36$47.14$50.86
$50.00$46.50Oct 28$0.24$0.10$0.34$46.16$50.34
$54.00$44.00Nov 9$0.19$0.23$0.42$43.58$54.42
$51.00$46.50Oct 30$0.22$0.20$0.42$46.08$51.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 0.92, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/52Nov 6$0.24$0.2648%0.92$46.76$51.74
46/4652/53Dec 4$0.29$0.2137%1.38$46.21$52.79
46/4752/52Nov 20$0.30$0.2035%1.50$46.70$51.80
46/4652/52Nov 6$0.21$0.2952%0.72$46.29$51.71
46/4652/52Nov 20$0.28$0.2238%1.27$46.22$51.78
46/4752/52Nov 20$0.28$0.2238%1.27$46.72$52.28
46/4653/54Dec 4$0.27$0.2340%1.17$46.23$53.27
47/4850/51Nov 4$0.28$0.2238%1.27$47.22$50.78
46/4652/52Nov 20$0.26$0.2442%1.08$46.24$52.26
46/4751/52Nov 6$0.25$0.2543%1.00$46.75$51.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.16$0.3464%2.12
$48.50$49.00$49.50Oct 26$0.30$0.2086%0.67
$50.00$51.00$52.00Nov 9$0.08$0.9218%11.50
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
$48.50$49.00$49.50Oct 28$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.13$0.3765%2.85
$48.50$49.00$49.50Oct 26$0.32$0.1890%0.56
$50.00$51.00$52.00Nov 9$0.08$0.9218%11.50
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
$48.50$49.00$49.50Oct 28$0.06$0.4424%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. 164 found (best net $-0.43, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Nov 27-$0.43$4.57
$44.00$47.001:2Nov 9-$0.16$2.84
$42.00$45.001:2Oct 28-$0.96$2.04
$40.00$44.001:2Dec 4-$2.26$1.74
$47.50$48.001:2Oct 26-$0.40$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$49.501:2Oct 26-$0.12$0.38
$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. 135 found (best yield 4.89%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 4$2.390.520.2%4.89%5.14%438
$49.50Dec 4$2.140.491.3%4.38%5.65%3036
$50.50Dec 4$1.750.423.3%3.58%6.89%8113
$50.00Dec 4$1.920.452.3%3.93%6.22%10165
$51.00Dec 4$1.550.394.3%3.17%7.51%5928
$51.50Dec 4$1.400.365.4%2.86%8.22%24403
$52.00Dec 4$1.250.346.4%2.56%8.94%6116
$52.50Dec 4$1.120.317.4%2.29%9.70%4535
$49.00Nov 27$2.160.510.2%4.42%4.66%16131
$49.50Nov 27$1.920.481.3%3.93%5.20%4373

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 84,470
Total Puts 49,617
Put/Call Ratio 0.59
Net Difference 34,853

Prior's Put/Call Breakdown

Total Calls 107,168
Total Puts 75,371
Put/Call Ratio 0.70
Net Difference 31,797

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