Tour v531
SLV
iShares Silver Trust
$48.79 +0.13%
(10/26 14:25) ◀
|
Monday, October 26, 2026 (2:30pm)
January 2026
|
▶ (10/26 14:35)
◀ 10/26 14:30 ▶

Option Volume

Detail
ℹ
Current (10/26 2:30pm) 147,846
Calls: 92,000 (62%)
Puts: 55,846 (38%)
Prior (10/23) 196,822
Calls: 114,555 (58%)
Puts: 82,267 (42%)
Current vs Prior -24.88%
Calls: -19.69% (Calls)
Puts: -32.12% (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 -24.66%
Calls: -21.77%
Puts: -28.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 2:30pm) $17.99M
Calls: $7.32M (41%)
Puts: $10.68M (59%)
Prior (10/23) $24.89M
Calls: $10.02M (40%)
Puts: $14.86M (60%)
Current vs Prior -27.70%
Calls: -27.02%
Puts: -28.16%
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 -34.24%
Calls: -31.27%
Puts: -36.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:30pm) 0.61
Prior (10/23) 0.72
Current vs Prior -15.47%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -5.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 2:30pm) 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 1.05% | 3.24%4.20% | 6.15%8.57% | 12.46%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior -3.95% | +25.17%+286.08% | +22.72%-6.03% | -2.90%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -50.94% | +4.73%+63.76% | +24.01%+112.70% | +23.50%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod -3.95% | +25.17%+301.39% | +23.28%-5.99% | -3.32%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.44% | 7.61%
Calls: 17.24% | 7.32%
Puts: 13.64% | 7.89%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -42.54% | -12.23%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +28.85% | -7.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. 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
14:30BEARISHBULLISHBULLISH
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 421 of results (avg 4.4%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 279.059.20$9.131.6%10.924
$40.00Nov 138.909.05$8.981.7%--0.9636
$41.00Nov 208.008.15$8.071.9%10.9217
$41.00Nov 67.858.00$7.931.9%--0.9613
$41.00Oct 267.707.85$7.781.9%310.99133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 269.659.80$9.731.5%1061.00--
$58.50Nov 69.659.80$9.731.5%--1.0043
$50.00Nov 202.542.58$2.561.6%5.3K0.5727.7K
$45.00Nov 200.620.63$0.631.6%4.0K0.2116.6K
$58.00Oct 269.159.30$9.231.6%701.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.43, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.260.31$0.2917.2%7.7K0.88910
$48.00Oct 260.750.81$0.787.7%1.5K0.97152
$51.00Oct 280.070.08$0.0812.5%8690.10779
$50.50Oct 280.120.13$0.137.7%1.2K0.15444
$50.00Oct 280.210.22$0.224.5%3.9K0.233.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.210.24$0.2213.6%1.3K0.871.8K
$49.50Oct 260.700.76$0.738.2%2370.97383
$47.00Oct 280.140.15$0.156.7%9130.15499
$45.50Oct 280.050.06$0.0616.7%990.062.5K
$47.50Oct 280.220.23$0.234.3%6990.22246

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 281 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 308.758.95$8.852.3%1081.0078
$41.00Oct 267.707.85$7.781.9%310.99133
$42.00Oct 266.706.85$6.782.2%550.99133
$41.00Oct 287.707.90$7.802.6%950.9923
$42.00Oct 286.706.90$6.802.9%950.9916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 261.161.27$1.219.1%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 262.662.75$2.713.3%491.00206
$52.00Oct 263.153.30$3.224.7%981.00164

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 138.9K, 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%10.5K0.151.8K
$48.50Oct 260.260.31$0.2917.2%7.7K0.88910
$50.00Oct 300.400.43$0.427.1%4.3K0.301.9K
$50.00Oct 280.210.22$0.224.5%3.9K0.233.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.010.02$0.0250.0%5.4K0.121.5K
$50.00Nov 202.542.58$2.561.6%5.3K0.5727.7K
$45.00Nov 200.620.63$0.631.6%4.0K0.2116.6K
$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. 164 found (best R:R 0.72, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Dec 4$0.58$0.42$0.5864%0.72$47.58
$52.00$52.50Nov 27$0.11$0.39$0.1131%3.55$52.11
$51.50$52.00Dec 4$0.14$0.36$0.1436%2.57$51.64
$52.00$53.00Nov 9$0.13$0.87$0.1321%6.69$52.13
$52.00$52.50Dec 4$0.13$0.37$0.1333%2.85$52.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$51.00Nov 13$0.32$0.18$0.3271%0.56$51.18
$48.50$48.00Nov 2$0.18$0.32$0.1844%1.78$48.32
$51.50$51.00Dec 4$0.30$0.20$0.3064%0.67$51.20
$45.00$44.00Nov 9$0.10$0.90$0.1015%9.00$44.90
$49.00$48.50Oct 26$0.20$0.30$0.2087%1.50$48.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.13, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$50.50Nov 4$0.17$0.17$0.3364%0.52$50.17
$49.50$50.00Oct 28$0.14$0.14$0.3666%0.39$49.64
$49.50$50.00Oct 30$0.17$0.17$0.3362%0.52$49.67
$50.00$50.50Oct 30$0.13$0.13$0.3770%0.35$50.13
$49.50$50.00Nov 2$0.18$0.18$0.3260%0.56$49.68
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$0.38$0.38$3.6282%0.10$43.62
$44.00$40.00Nov 13$0.24$0.24$3.7686%0.06$43.76
$47.00$45.00Nov 9$0.41$0.41$1.5970%0.26$46.59
$46.00$45.00Nov 27$0.26$0.26$0.7472%0.35$45.74

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 0.49% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.02$0.22$0.24$48.76$49.240.49%
$48.50Oct 26$0.29$0.02$0.31$48.19$48.810.64%
$49.50Oct 26$0.01$0.73$0.74$48.76$50.241.52%
$48.00Oct 26$0.78$0.01$0.79$47.21$48.791.62%
$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$48.802.66%
$49.00Oct 28$0.55$0.76$1.31$47.69$50.312.68%
$48.50Oct 28$0.82$0.53$1.35$47.15$49.852.77%
$49.50Oct 28$0.36$1.07$1.43$48.07$50.932.93%
$48.00Oct 28$1.14$0.35$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 3.86%)

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$0.23$0.31$47.19$51.31
$50.00$46.50Oct 28$0.22$0.10$0.32$46.18$50.32
$50.50$47.50Oct 28$0.13$0.23$0.36$47.14$50.86
$50.00$47.00Oct 28$0.22$0.15$0.37$46.63$50.37
$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. 59 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
46/4752/52Nov 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
46/4752/52Nov 20$0.29$0.2135%1.38$46.71$51.79
46/4750/51Nov 6$0.27$0.2338%1.17$46.73$50.77
46/4652/52Nov 20$0.27$0.2338%1.17$46.23$51.77
46/4751/52Nov 6$0.24$0.2643%0.92$46.76$51.24
47/4850/51Nov 6$0.29$0.2134%1.38$47.21$50.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.22$0.2882%1.27
$48.50$49.00$49.50Oct 26$0.26$0.2484%0.92
$46.00$47.00$48.00Nov 27$0.05$0.9514%19.00
$45.00$46.00$47.00Nov 4$0.06$0.9415%15.67
$48.00$48.50$49.00Oct 28$0.05$0.4523%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.19$0.3184%1.63
$48.50$49.00$49.50Oct 26$0.31$0.1985%0.61
$48.00$49.00$50.00Nov 9$0.11$0.8921%8.09
$46.00$47.00$48.00Nov 13$0.08$0.9216%11.50
$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
$44.00$47.001:2Nov 9-$0.10$2.90
$42.00$45.001:2Oct 28-$0.90$2.10
$40.00$44.001:2Dec 4-$2.16$1.84
$47.50$48.001:2Oct 26-$0.27$0.23
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
$46.00$45.001:2Nov 6-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.76%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 4$2.320.510.4%4.76%5.19%438
$49.50Dec 4$2.090.481.5%4.28%5.74%3036
$50.00Dec 4$1.880.452.5%3.85%6.33%10365
$50.50Dec 4$1.700.423.5%3.48%6.99%8113
$51.00Dec 4$1.520.394.5%3.12%7.65%5928
$51.50Dec 4$1.360.365.5%2.79%8.34%25403
$52.00Dec 4$1.220.336.6%2.50%9.08%6116
$49.00Nov 27$2.120.510.4%4.35%4.78%16131
$49.50Nov 27$1.880.471.5%3.85%5.31%4373
$50.00Nov 27$1.670.442.5%3.42%5.90%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 92,000
Total Puts 55,846
Put/Call Ratio 0.61
Net Difference 36,154

Prior's Put/Call Breakdown

Total Calls 114,555
Total Puts 82,267
Put/Call Ratio 0.72
Net Difference 32,288

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