Tour v531
SLV
iShares Silver Trust
$48.84 +0.24%
(10/26 14:10) ◀
|
Monday, October 26, 2026 (2:15pm)
January 2026
|
▶ (10/26 14:20)
◀ 10/26 14:15 ▶

Option Volume

Detail
ℹ
Current (10/26 2:15pm) 141,656
Calls: 87,703 (62%)
Puts: 53,953 (38%)
Prior (10/23) 189,034
Calls: 110,518 (58%)
Puts: 78,516 (42%)
Current vs Prior -25.06%
Calls: -20.64% (Calls)
Puts: -31.28% (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 -27.81%
Calls: -25.42%
Puts: -31.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 2:15pm) $17.23M
Calls: $7.32M (43%)
Puts: $9.91M (57%)
Prior (10/23) $24.00M
Calls: $9.34M (39%)
Puts: $14.65M (61%)
Current vs Prior -28.20%
Calls: -21.62%
Puts: -32.40%
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 -37.02%
Calls: -31.19%
Puts: -40.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:15pm) 0.62
Prior (10/23) 0.71
Current vs Prior -13.41%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -4.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 2:15pm) 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 1.09% | 3.24%4.20% | 6.16%8.56% | 12.41%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior -0.29% | +25.04%+285.68% | +23.01%-6.12% | -3.32%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -49.07% | +4.62%+63.59% | +24.30%+112.49% | +22.97%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod -0.29% | +25.04%+300.97% | +23.56%-6.09% | -3.74%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.56% | 7.45%
Calls: 20.59% | 9.41%
Puts: 10.53% | 5.48%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -42.09% | -14.07%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +29.85% | -9.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. 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
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
12:30BEARISHBULLISHBULLISH
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 415 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 272.672.71$2.691.5%560.5840
$43.00Nov 206.256.35$6.301.6%70.8841
$40.00Nov 279.109.25$9.181.6%10.924
$40.00Nov 209.059.20$9.131.6%30.95129
$40.00Nov 138.959.10$9.021.7%--0.9636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 279.259.35$9.301.1%10.9119
$58.50Oct 269.609.75$9.681.5%1060.99--
$58.50Oct 289.609.75$9.681.5%10.99--
$58.50Nov 69.609.75$9.681.5%--1.0043
$55.00Nov 206.356.45$6.401.6%860.8512.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.43, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 280.070.08$0.0812.5%8300.10779
$50.50Oct 280.120.13$0.137.7%1.1K0.15444
$48.00Oct 260.790.88$0.8410.7%1.5K0.95152
$50.00Oct 280.210.23$0.229.1%3.8K0.243.9K
$49.50Oct 280.350.38$0.378.1%9860.35329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.180.20$0.1910.5%1.1K0.791.8K
$49.50Oct 260.620.72$0.6714.9%2260.96383
$47.00Oct 280.140.15$0.156.7%9020.15499
$47.50Oct 280.210.22$0.224.5%6960.21246
$45.50Oct 280.050.06$0.0616.7%990.062.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 267.757.90$7.831.9%311.00133
$42.00Oct 266.756.90$6.832.2%551.00133
$43.00Oct 265.755.90$5.832.6%751.0024
$44.00Oct 264.754.90$4.833.1%711.0034
$45.00Oct 263.753.90$3.833.9%421.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 305.105.25$5.182.9%491.001.2K
$54.50Oct 305.605.75$5.682.6%41.00178
$55.00Oct 306.106.25$6.182.4%381.001.4K
$55.50Oct 306.606.75$6.682.2%31.00499
$56.00Oct 307.107.25$7.182.1%31.00326

Most actively traded options today. High liquidity = easy entry/exit. 545 active (total vol 133.3K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.000.01$0.01100.0%13.8K0.041.5K
$49.00Oct 260.020.03$0.0333.3%9.7K0.211.8K
$48.50Oct 260.300.37$0.3420.6%7.6K0.89910
$50.00Oct 300.420.44$0.434.7%4.3K0.311.9K
$50.00Oct 280.210.23$0.229.1%3.8K0.243.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.010.02$0.0250.0%5.4K0.111.5K
$50.00Nov 202.492.57$2.533.2%5.3K0.5727.7K
$45.00Nov 200.620.63$0.631.6%3.2K0.2016.6K
$48.00Oct 260.000.01$0.01100.0%2.7K0.031.2K
$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. 159 found (best R:R 2.57, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$52.00Dec 4$0.14$0.36$0.1436%2.57$51.64
$52.00$52.50Dec 4$0.13$0.37$0.1333%2.85$52.13
$52.00$52.50Nov 27$0.12$0.38$0.1231%3.17$52.12
$49.00$49.50Nov 20$0.22$0.28$0.2251%1.27$49.22
$50.00$50.50Nov 20$0.18$0.32$0.1843%1.78$50.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Nov 4$0.10$0.40$0.1026%4.00$46.90
$48.50$48.00Nov 20$0.20$0.30$0.2045%1.50$48.30
$49.50$49.00Oct 28$0.29$0.21$0.2965%0.72$49.21
$47.50$47.00Nov 2$0.11$0.39$0.1129%3.55$47.39
$48.50$48.00Nov 4$0.19$0.31$0.1944%1.63$48.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.13, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.15$0.15$0.3565%0.43$49.65
$49.00$49.50Oct 30$0.23$0.23$0.2752%0.85$49.23
$49.00$49.50Nov 2$0.23$0.23$0.2752%0.85$49.23
$50.00$50.50Nov 2$0.15$0.15$0.3567%0.43$50.15
$49.50$50.00Nov 6$0.21$0.21$0.2956%0.72$49.71
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
$48.00$47.00Nov 13$0.37$0.37$0.6360%0.59$47.63

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 0.45% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.03$0.19$0.22$48.78$49.220.45%
$48.50Oct 26$0.34$0.02$0.36$48.14$48.860.74%
$49.50Oct 26$0.01$0.67$0.68$48.82$50.181.39%
$48.00Oct 26$0.84$0.01$0.85$47.15$48.851.74%
$50.00Oct 26$0.01$1.17$1.18$48.82$51.182.42%
$49.00Oct 28$0.57$0.73$1.30$47.70$50.302.66%
$47.50Oct 26$1.33$0.01$1.34$46.16$48.842.74%
$48.50Oct 28$0.85$0.50$1.35$47.15$49.852.76%
$49.50Oct 28$0.37$1.02$1.39$48.11$50.892.85%
$48.00Oct 28$1.18$0.33$1.51$46.49$49.513.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.00$48.50Oct 26$0.03$0.02$0.05$48.45$49.05
$51.00$46.50Oct 28$0.08$0.10$0.18$46.32$51.18
$50.50$46.50Oct 28$0.13$0.10$0.23$46.27$50.73
$51.00$47.00Oct 28$0.08$0.15$0.23$46.77$51.23
$50.50$47.00Oct 28$0.13$0.15$0.28$46.72$50.78
$51.00$47.50Oct 28$0.08$0.22$0.30$47.20$51.30
$50.00$46.50Oct 28$0.22$0.10$0.32$46.18$50.32
$50.50$47.50Oct 28$0.13$0.22$0.35$47.15$50.85
$50.00$47.00Oct 28$0.22$0.15$0.37$46.63$50.37
$51.00$46.50Oct 30$0.21$0.21$0.42$46.08$51.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 1.38, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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 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
46/4652/52Nov 20$0.26$0.2442%1.08$46.24$52.26
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4750/51Nov 6$0.27$0.2338%1.17$46.73$50.77
47/4850/51Nov 6$0.29$0.2133%1.38$47.21$50.79
46/4751/52Nov 6$0.24$0.2643%0.92$46.76$51.24
48/4850/50Oct 30$0.28$0.2235%1.27$47.72$50.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.19$0.3174%1.63
$48.50$49.00$49.50Oct 26$0.29$0.2185%0.72
$48.00$48.50$49.00Oct 28$0.05$0.4523%9.00
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
$50.00$51.00$52.00Nov 9$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.16$0.3476%2.12
$48.50$49.00$49.50Oct 26$0.31$0.1985%0.61
$45.00$46.00$47.00Nov 13$0.05$0.9514%19.00
$48.00$49.00$50.00Nov 9$0.10$0.9022%9.00
$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. 165 found (best net $-0.32, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Nov 27-$0.32$4.68
$44.00$47.001:2Nov 9-$0.13$2.87
$42.00$45.001:2Oct 28-$0.91$2.09
$40.00$44.001:2Dec 4-$2.21$1.79
$47.50$48.001:2Oct 26-$0.35$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$49.501:2Oct 26-$0.17$0.33
$43.00$40.001:2Oct 30$0.00$3.00
$42.00$40.001:2Nov 2$0.00$2.00
$45.00$44.001:2Nov 4-$0.06$0.94
$48.50$48.001:2Oct 28-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.38%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.140.481.4%4.38%5.73%3036
$49.00Dec 4$2.350.510.3%4.81%5.14%438
$50.00Dec 4$1.910.452.4%3.91%6.29%10365
$50.50Dec 4$1.720.423.4%3.52%6.92%8113
$51.00Dec 4$1.540.394.4%3.15%7.58%5928
$51.50Dec 4$1.370.365.5%2.81%8.25%25403
$52.00Dec 4$1.230.336.5%2.52%8.99%6116
$49.50Nov 27$1.910.481.4%3.91%5.26%4373
$49.00Nov 27$2.140.510.3%4.38%4.71%16131
$50.00Nov 27$1.690.442.4%3.46%5.84%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 87,703
Total Puts 53,953
Put/Call Ratio 0.62
Net Difference 33,750

Prior's Put/Call Breakdown

Total Calls 110,518
Total Puts 78,516
Put/Call Ratio 0.71
Net Difference 32,002

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