Tour v531
SLV
iShares Silver Trust
$48.78 +0.12%
(10/26 14:20) ◀
|
Monday, October 26, 2026 (2:25pm)
January 2026
|
▶ (10/26 14:30)
◀ 10/26 14:25 ▶

Option Volume

Detail
ℹ
Current (10/26 2:25pm) 145,979
Calls: 91,433 (63%)
Puts: 54,546 (37%)
Prior (10/23) 191,931
Calls: 111,417 (58%)
Puts: 80,514 (42%)
Current vs Prior -23.94%
Calls: -17.94% (Calls)
Puts: -32.25% (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 -25.61%
Calls: -22.25%
Puts: -30.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 2:25pm) $17.63M
Calls: $7.30M (41%)
Puts: $10.33M (59%)
Prior (10/23) $24.55M
Calls: $9.56M (39%)
Puts: $14.99M (61%)
Current vs Prior -28.17%
Calls: -23.64%
Puts: -31.05%
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 -35.55%
Calls: -31.43%
Puts: -38.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:25pm) 0.60
Prior (10/23) 0.72
Current vs Prior -17.45%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -7.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 2:25pm) 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 1.09% | 3.28%4.20% | 6.17%8.61% | 12.46%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior -0.16% | +26.78%+286.15% | +23.16%-5.56% | -2.88%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -49.01% | +6.07%+63.79% | +24.45%+113.77% | +23.53%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod -0.16% | +26.78%+301.46% | +23.72%-5.52% | -3.30%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.03% | 7.51%
Calls: 26.67% | 7.14%
Puts: 17.39% | 7.89%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -18.01% | -13.38%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +83.85% | -9.02%
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
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
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 417 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 267.757.85$7.801.3%311.00133
$40.00Nov 279.059.20$9.131.6%10.944
$40.00Nov 209.009.15$9.071.7%30.95129
$40.00Nov 138.909.05$8.981.7%--0.9636
$40.00Nov 48.808.95$8.881.7%--0.9822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 269.659.80$9.731.5%1061.00--
$58.00Nov 279.259.40$9.321.6%10.8919
$55.00Oct 266.156.25$6.201.6%921.00--
$58.00Oct 269.159.30$9.231.6%701.00--
$57.50Nov 278.808.95$8.881.7%--0.8912

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.43, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 280.070.08$0.0812.5%8680.10779
$48.00Oct 260.740.85$0.8013.7%1.5K0.97152
$50.50Oct 280.120.13$0.137.7%1.1K0.15444
$50.00Oct 280.200.22$0.219.5%3.9K0.233.9K
$49.50Oct 280.340.38$0.3611.1%1.0K0.34329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.210.25$0.2317.4%1.2K0.831.8K
$49.50Oct 260.690.76$0.739.6%2271.00383
$47.00Oct 280.140.15$0.156.7%9100.15499
$47.50Oct 280.200.23$0.2213.6%6960.22246
$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. 281 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 267.757.85$7.801.3%311.00133
$41.00Oct 287.707.90$7.802.6%951.0023
$42.00Oct 266.706.85$6.782.2%550.99133
$42.00Oct 286.756.90$6.832.2%950.9916
$43.00Oct 265.755.85$5.801.7%750.9924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.690.76$0.739.6%2271.00383
$50.00Oct 261.161.26$1.218.3%1771.001.4K
$50.50Oct 261.661.76$1.715.8%911.00317
$51.00Oct 262.162.26$2.214.5%1821.00267
$51.50Oct 262.662.76$2.713.7%481.00206

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 137.3K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.000.01$0.01100.0%13.8K0.031.5K
$49.00Oct 260.010.02$0.0250.0%10.4K0.201.8K
$48.50Oct 260.260.34$0.3026.7%7.7K0.88910
$50.00Oct 300.410.43$0.424.8%4.3K0.311.9K
$50.00Oct 280.200.22$0.219.5%3.9K0.233.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.010.02$0.0250.0%5.4K0.121.5K
$50.00Nov 202.512.59$2.553.1%5.3K0.5727.7K
$45.00Nov 200.620.64$0.633.2%3.2K0.2116.6K
$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. 167 found (best R:R 1.38, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$49.50Dec 4$0.21$0.29$0.2151%1.38$49.21
$52.00$52.50Nov 27$0.11$0.39$0.1131%3.55$52.11
$49.50$50.00Nov 27$0.20$0.30$0.2047%1.50$49.70
$52.00$52.50Dec 4$0.13$0.37$0.1333%2.85$52.13
$51.00$51.50Dec 4$0.16$0.34$0.1639%2.12$51.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$51.00Nov 13$0.33$0.17$0.3371%0.52$51.17
$47.00$46.50Dec 4$0.15$0.35$0.1535%2.33$46.85
$48.50$48.00Nov 2$0.18$0.32$0.1844%1.78$48.32
$49.50$49.00Nov 2$0.27$0.23$0.2760%0.85$49.23
$47.50$47.00Oct 30$0.10$0.40$0.1027%4.00$47.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.13, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$50.50Nov 2$0.16$0.16$0.3467%0.47$50.16
$49.50$50.00Oct 28$0.15$0.15$0.3566%0.43$49.65
$49.00$49.50Nov 6$0.24$0.24$0.2651%0.92$49.24
$49.00$49.50Oct 28$0.20$0.20$0.3054%0.67$49.20
$49.00$49.50Oct 30$0.22$0.22$0.2852%0.79$49.22
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$3.7686%0.06$43.76
$47.00$45.00Nov 9$0.40$0.40$1.6070%0.25$46.60
$48.00$47.50Dec 4$0.23$0.23$0.2758%0.85$47.77

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 0.51% of stock, avg 7.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.02$0.23$0.25$48.75$49.250.51%
$48.50Oct 26$0.30$0.02$0.32$48.18$48.820.66%
$49.50Oct 26$0.01$0.73$0.74$48.76$50.241.52%
$48.00Oct 26$0.80$0.01$0.81$47.19$48.811.66%
$50.00Oct 26$0.01$1.21$1.22$48.78$51.222.50%
$47.50Oct 26$1.29$0.01$1.30$46.20$48.802.67%
$49.00Oct 28$0.56$0.76$1.32$47.68$50.322.71%
$48.50Oct 28$0.84$0.51$1.35$47.15$49.852.77%
$49.50Oct 28$0.36$1.07$1.43$48.07$50.932.93%
$48.00Oct 28$1.15$0.34$1.49$46.51$49.493.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.08% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.00$48.50Oct 26$0.02$0.02$0.04$48.46$49.04
$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$0.21$0.10$0.31$46.19$50.31
$50.50$47.50Oct 28$0.13$0.22$0.35$47.15$50.85
$50.00$47.00Oct 28$0.21$0.15$0.36$46.64$50.36
$51.00$46.50Oct 30$0.20$0.21$0.41$46.09$51.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.27, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4653/54Dec 4$0.28$0.2240%1.27$46.22$53.28
46/4652/53Dec 4$0.29$0.2137%1.38$46.21$52.79
46/4652/52Dec 4$0.30$0.2035%1.50$46.20$52.30
46/4750/51Nov 6$0.28$0.2238%1.27$46.72$50.78
47/4850/50Nov 2$0.28$0.2238%1.27$47.22$50.28
46/4752/52Nov 20$0.28$0.2238%1.27$46.72$52.28
46/4752/52Nov 6$0.23$0.2748%0.85$46.77$51.73
47/4850/51Nov 6$0.30$0.2033%1.50$47.20$50.80
46/4650/51Nov 6$0.25$0.2543%1.00$46.25$50.75
47/4852/52Nov 6$0.25$0.2543%1.00$47.25$51.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 1.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.22$0.2877%1.27
$48.50$49.00$49.50Oct 26$0.27$0.2385%0.85
$46.00$47.00$48.00Nov 27$0.05$0.9514%19.00
$49.00$49.50$50.00Oct 28$0.05$0.4523%9.00
$45.00$46.00$47.00Nov 13$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.20$0.3080%1.50
$48.50$49.00$49.50Oct 26$0.29$0.2188%0.72
$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
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09

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 $-0.31, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Nov 27-$0.31$4.69
$42.00$45.001:2Oct 28-$0.87$2.13
$44.00$47.001:2Nov 9-$0.12$2.88
$40.00$44.001:2Dec 4-$2.16$1.84
$47.50$48.001:2Oct 26-$0.31$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$49.501:2Oct 26-$0.25$0.25
$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
$48.00$47.501:2Oct 28-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.37%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.130.481.5%4.37%5.84%3036
$50.00Dec 4$1.910.452.5%3.92%6.42%10365
$49.00Dec 4$2.330.510.5%4.78%5.23%438
$50.50Dec 4$1.710.423.5%3.51%7.03%8113
$51.00Dec 4$1.530.394.5%3.14%7.69%5928
$51.50Dec 4$1.370.365.6%2.81%8.38%25403
$52.00Dec 4$1.220.336.6%2.50%9.10%6116
$49.00Nov 27$2.110.510.5%4.33%4.78%16131
$50.00Nov 27$1.690.442.5%3.46%5.97%109403
$49.50Nov 27$1.880.471.5%3.85%5.33%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 91,433
Total Puts 54,546
Put/Call Ratio 0.60
Net Difference 36,887

Prior's Put/Call Breakdown

Total Calls 111,417
Total Puts 80,514
Put/Call Ratio 0.72
Net Difference 30,903

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