Tour v531
SLV
iShares Silver Trust
$48.74 +0.03%
(10/26 14:35) ◀
|
Monday, October 26, 2026 (2:40pm)
January 2026
|
▶ (10/26 14:45)
◀ 10/26 14:40 ▶

Option Volume

Detail
ℹ
Current (10/26 2:40pm) 150,062
Calls: 93,773 (62%)
Puts: 56,289 (38%)
Prior (10/23) 199,005
Calls: 115,678 (58%)
Puts: 83,327 (42%)
Current vs Prior -24.59%
Calls: -18.94% (Calls)
Puts: -32.45% (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 -23.53%
Calls: -20.26%
Puts: -28.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 2:40pm) $18.12M
Calls: $7.30M (40%)
Puts: $10.82M (60%)
Prior (10/23) $25.27M
Calls: $9.91M (39%)
Puts: $15.37M (61%)
Current vs Prior -28.31%
Calls: -26.37%
Puts: -29.56%
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 -33.77%
Calls: -31.46%
Puts: -35.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:40pm) 0.60
Prior (10/23) 0.72
Current vs Prior -16.67%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 2:40pm) 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 1.11% | 3.26%4.21% | 6.16%8.58% | 12.43%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +1.80% | +26.09%+286.47% | +22.85%-5.93% | -3.12%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -48.00% | +5.50%+63.93% | +24.14%+112.92% | +23.22%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +1.80% | +26.09%+301.80% | +23.41%-5.89% | -3.54%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.82% | 7.54%
Calls: 26.92% | 8.75%
Puts: 10.71% | 6.33%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -29.96% | -13.03%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +57.06% | -8.65%
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
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
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 428 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 209.9010.05$9.981.5%--0.9629
$40.00Dec 49.109.25$9.181.6%30.932
$40.00Nov 208.959.10$9.021.7%30.95129
$40.00Nov 138.859.00$8.931.7%--0.9636
$50.00Nov 271.671.70$1.691.8%1090.43403
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Oct 268.208.30$8.251.2%1811.00--
$55.00Oct 266.206.30$6.251.6%921.00--
$58.00Oct 269.209.35$9.271.6%701.00--
$48.50Nov 201.761.79$1.781.7%530.46161
$57.50Oct 268.708.85$8.771.7%761.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.42, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 260.700.81$0.7614.5%1.5K0.97152
$50.50Oct 280.110.13$0.1216.7%1.2K0.15444
$51.00Oct 280.070.08$0.0812.5%8690.10779
$50.00Oct 280.200.21$0.214.8%4.2K0.233.9K
$49.50Oct 280.330.35$0.345.9%1.1K0.33329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.260.29$0.2810.7%1.4K0.881.8K
$49.50Oct 260.740.81$0.789.0%2370.96383
$47.00Oct 280.150.16$0.166.3%9140.16499
$45.50Oct 280.050.06$0.0616.7%1010.062.5K
$47.50Oct 280.230.24$0.244.2%7160.23246

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 287.657.85$7.752.6%951.0023
$41.00Oct 267.657.80$7.731.9%310.99133
$42.00Oct 266.656.80$6.732.2%550.99133
$42.00Oct 286.706.85$6.782.2%950.9916
$43.00Oct 265.655.80$5.732.6%750.9924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 261.201.30$1.258.0%1771.001.4K
$50.50Oct 261.701.81$1.766.3%911.00317
$51.00Oct 262.202.31$2.264.9%1821.00267
$51.50Oct 262.702.81$2.764.0%491.00206
$52.00Oct 263.203.35$3.284.6%981.00164

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 140.8K, 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%11.0K0.131.8K
$48.50Oct 260.220.29$0.2626.9%7.7K0.86910
$50.00Oct 300.400.42$0.414.9%4.5K0.301.9K
$50.00Oct 280.200.21$0.214.8%4.2K0.233.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.010.02$0.0250.0%5.5K0.141.5K
$50.00Nov 202.552.62$2.592.7%5.3K0.5827.7K
$45.00Nov 200.630.65$0.643.1%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. 165 found (best R:R 3.17, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$52.50Dec 4$0.12$0.38$0.1233%3.17$52.12
$49.00$49.50Nov 27$0.21$0.29$0.2151%1.38$49.21
$47.00$48.00Nov 27$0.59$0.41$0.5965%0.69$47.59
$50.50$51.00Nov 20$0.15$0.35$0.1538%2.33$50.65
$50.50$51.00Dec 4$0.17$0.33$0.1742%1.94$50.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$49.00Oct 28$0.29$0.21$0.2967%0.72$49.21
$47.50$47.00Oct 30$0.10$0.40$0.1028%4.00$47.40
$50.00$49.00Nov 9$0.56$0.44$0.5662%0.79$49.44
$45.00$44.00Nov 13$0.13$0.87$0.1318%6.69$44.87
$48.50$48.00Nov 6$0.20$0.30$0.2046%1.50$48.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.13, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Oct 28$0.20$0.20$0.3055%0.67$49.20
$49.50$50.00Nov 2$0.18$0.18$0.3260%0.56$49.68
$49.50$50.00Oct 30$0.17$0.17$0.3362%0.52$49.67
$51.00$51.50Nov 4$0.11$0.11$0.3976%0.28$51.11
$49.00$49.50Nov 2$0.22$0.22$0.2853%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$0.38$0.38$3.6282%0.10$43.62
$44.00$40.00Nov 13$0.24$0.24$3.7686%0.06$43.76
$48.00$47.00Nov 13$0.39$0.39$0.6159%0.64$47.61
$47.00$45.00Nov 9$0.40$0.40$1.6070%0.25$46.60

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 0.57% of stock, avg 7.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 26$0.26$0.02$0.28$48.22$48.780.57%
$49.00Oct 26$0.02$0.28$0.30$48.70$49.300.62%
$48.00Oct 26$0.76$0.01$0.77$47.23$48.771.58%
$49.50Oct 26$0.01$0.78$0.79$48.71$50.291.62%
$47.50Oct 26$1.25$0.01$1.26$46.24$48.762.59%
$50.00Oct 26$0.01$1.25$1.26$48.74$51.262.59%
$49.00Oct 28$0.54$0.79$1.33$47.67$50.332.73%
$48.50Oct 28$0.80$0.54$1.34$47.16$49.842.75%
$49.50Oct 28$0.34$1.08$1.42$48.08$50.922.91%
$48.00Oct 28$1.12$0.36$1.48$46.52$49.483.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.08% of stock, avg 3.87%)

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$0.12$0.10$0.22$46.28$50.72
$51.00$47.00Oct 28$0.08$0.16$0.24$46.76$51.24
$50.50$47.00Oct 28$0.12$0.16$0.28$46.72$50.78
$50.00$46.50Oct 28$0.21$0.10$0.31$46.19$50.31
$51.00$47.50Oct 28$0.08$0.24$0.32$47.18$51.32
$50.50$47.50Oct 28$0.12$0.24$0.36$47.14$50.86
$50.00$47.00Oct 28$0.21$0.16$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. 66 found (best R:R 1.78, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4751/52Nov 20$0.32$0.1831%1.78$46.68$51.32
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
46/4751/52Nov 4$0.23$0.2748%0.85$46.77$51.23
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
47/4851/52Nov 4$0.25$0.2543%1.00$47.25$51.25
46/4651/52Nov 20$0.29$0.2135%1.38$46.21$51.29
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
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. 57 found (best R:R 1.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.23$0.2783%1.17
$48.00$48.50$49.00Oct 26$0.26$0.2484%0.92
$47.00$48.00$49.00Nov 9$0.09$0.9121%10.11
$48.50$49.00$49.50Oct 28$0.06$0.4424%7.33
$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$0.25$0.2584%1.00
$48.50$49.00$49.50Oct 26$0.24$0.2683%1.08
$48.00$49.00$50.00Nov 9$0.09$0.9122%10.11
$45.00$46.00$47.00Nov 13$0.06$0.9414%15.67
$44.00$45.00$46.00Nov 20$0.05$0.9511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.30, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Nov 27-$0.30$4.70
$42.00$45.001:2Oct 28-$0.88$2.12
$44.00$47.001:2Nov 9-$0.11$2.89
$40.00$44.001:2Dec 4-$2.18$1.82
$47.50$48.001:2Oct 26-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$49.501:2Oct 26-$0.31$0.19
$43.00$40.001:2Oct 30$0.00$3.00
$42.00$40.001:2Nov 2$0.00$2.00
$41.00$39.001:2Nov 4-$0.01$1.99
$45.00$44.001:2Nov 4-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.29%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.090.481.6%4.29%5.85%3036
$49.00Dec 4$2.320.510.5%4.76%5.29%438
$50.00Dec 4$1.880.452.6%3.86%6.44%10365
$50.50Dec 4$1.690.413.6%3.47%7.08%8113
$51.00Dec 4$1.520.394.6%3.12%7.76%5928
$51.50Dec 4$1.360.365.7%2.79%8.45%25403
$52.00Dec 4$1.210.336.7%2.48%9.17%6116
$49.50Nov 27$1.880.471.6%3.86%5.42%4373
$49.00Nov 27$2.090.510.5%4.29%4.82%16131
$52.50Dec 4$1.090.307.7%2.24%9.95%4635

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 93,773
Total Puts 56,289
Put/Call Ratio 0.60
Net Difference 37,484

Prior's Put/Call Breakdown

Total Calls 115,678
Total Puts 83,327
Put/Call Ratio 0.72
Net Difference 32,351

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