Tour v531
SLV
iShares Silver Trust
$48.72 +0.00%
(10/26 14:45) ◀
|
Monday, October 26, 2026 (2:50pm)
January 2026
|
▶ (10/26 14:55)
◀ 10/26 14:50 ▶

Option Volume

Detail
ℹ
Current (10/26 2:50pm) 154,171
Calls: 95,973 (62%)
Puts: 58,198 (38%)
Prior (10/23) 201,633
Calls: 117,307 (58%)
Puts: 84,326 (42%)
Current vs Prior -23.54%
Calls: -18.19% (Calls)
Puts: -30.98% (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 -21.43%
Calls: -18.39%
Puts: -25.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 2:50pm) $18.40M
Calls: $7.47M (41%)
Puts: $10.93M (59%)
Prior (10/23) $25.61M
Calls: $10.10M (39%)
Puts: $15.51M (61%)
Current vs Prior -28.15%
Calls: -26.08%
Puts: -29.49%
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 -32.74%
Calls: -29.84%
Puts: -34.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 2:50pm) 0.61
Prior (10/23) 0.72
Current vs Prior -15.64%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -5.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 2:50pm) 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% | 3.22%4.19% | 6.16%8.58% | 12.48%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +3.73% | +24.55%+284.75% | +22.90%-5.89% | -2.76%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -47.02% | +4.21%+63.19% | +24.19%+113.01% | +23.68%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +3.73% | +24.55%+300.00% | +23.46%-5.86% | -3.18%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.00% | 2.54%
Calls: 20.00% | 1.28%
Puts: 10.00% | 3.80%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -44.18% | -70.70%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +25.18% | -69.23%
Liquidity Good
+
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
14:50BEARISHBULLISHBULLISH
14:45BEARISHBULLISHBULLISH
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 436 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 280.770.78$0.781.3%8930.56146
$39.00Nov 209.9010.05$9.981.5%--0.9629
$39.00Nov 29.709.85$9.771.5%1240.9914
$43.00Nov 206.156.25$6.201.6%70.8841
$40.00Nov 279.009.15$9.071.7%10.944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 201.771.79$1.781.1%730.46161
$56.00Oct 307.207.30$7.251.4%71.00326
$58.00Oct 269.209.35$9.271.6%700.99--
$58.00Oct 289.209.35$9.271.6%11.00--
$58.00Oct 309.209.35$9.271.6%71.0071

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.41, cheapest $0.30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 260.690.78$0.7412.2%1.6K0.96152
$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%4.2K0.223.9K
$49.50Oct 280.320.34$0.336.1%1.1K0.32329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.280.31$0.3010.0%1.4K0.871.8K
$49.50Oct 260.750.82$0.789.0%2380.97383
$46.00Oct 280.070.08$0.0812.5%3920.08851
$47.00Oct 280.150.16$0.166.3%9140.16499
$47.50Oct 280.220.24$0.238.7%7280.23246

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 267.657.80$7.731.9%311.00133
$42.00Oct 266.656.80$6.732.2%551.00133
$43.00Oct 265.655.80$5.732.6%751.0024
$44.00Oct 264.654.80$4.723.2%711.0034
$45.00Oct 263.653.80$3.724.0%421.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 283.703.90$3.805.3%261.00192
$53.00Oct 284.204.35$4.283.5%491.00348
$53.50Oct 284.704.85$4.783.1%161.0097
$54.00Oct 285.205.35$5.282.8%211.0046
$54.50Oct 285.705.85$5.782.6%81.0028

Most actively traded options today. High liquidity = easy entry/exit. 553 active (total vol 144.8K, 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%11.1K0.131.8K
$48.50Oct 260.220.27$0.2520.0%7.8K0.87910
$50.00Oct 300.400.42$0.414.9%4.5K0.301.9K
$50.00Oct 280.200.21$0.214.8%4.2K0.223.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.010.02$0.0250.0%5.6K0.141.5K
$50.00Nov 202.552.63$2.593.1%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
$43.00Nov 200.330.35$0.345.9%2.3K0.121.7K

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 2.85, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$51.50Nov 27$0.13$0.37$0.1337%2.85$51.13
$51.00$51.50Dec 4$0.15$0.35$0.1538%2.33$51.15
$49.00$49.50Nov 20$0.21$0.29$0.2150%1.38$49.21
$49.50$50.00Dec 4$0.20$0.30$0.2048%1.50$49.70
$52.00$53.00Nov 9$0.13$0.87$0.1321%6.69$52.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Oct 30$0.23$0.27$0.2354%1.17$48.77
$49.00$48.50Nov 2$0.23$0.27$0.2353%1.17$48.77
$49.50$49.00Nov 4$0.27$0.23$0.2759%0.85$49.23
$46.50$46.00Nov 20$0.13$0.37$0.1330%2.85$46.37
$47.00$46.50Dec 4$0.16$0.34$0.1636%2.13$46.84

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$0.3056%0.67$49.20
$49.50$50.00Nov 2$0.18$0.18$0.3261%0.56$49.68
$49.50$50.00Nov 13$0.22$0.22$0.2855%0.79$49.72
$49.50$50.00Oct 30$0.17$0.17$0.3362%0.52$49.67
$50.00$50.50Nov 2$0.14$0.14$0.3668%0.39$50.14
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$0.40$0.40$1.6070%0.25$46.60
$46.50$46.00Dec 4$0.18$0.18$0.3267%0.56$46.32

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. 176 found (cheapest 0.55% of stock, avg 7.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 26$0.25$0.02$0.27$48.23$48.770.55%
$49.00Oct 26$0.02$0.30$0.32$48.68$49.320.66%
$48.00Oct 26$0.74$0.01$0.75$47.25$48.751.54%
$49.50Oct 26$0.01$0.78$0.79$48.71$50.291.62%
$47.50Oct 26$1.23$0.01$1.24$46.26$48.742.55%
$50.00Oct 26$0.01$1.28$1.29$48.71$51.292.65%
$48.50Oct 28$0.78$0.54$1.32$47.18$49.822.71%
$49.00Oct 28$0.53$0.79$1.32$47.68$50.322.71%
$49.50Oct 28$0.33$1.10$1.43$48.07$50.932.94%
$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 3.81%)

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$0.23$0.31$47.19$51.31
$50.50$47.50Oct 28$0.12$0.23$0.35$47.15$50.85
$50.00$47.00Oct 28$0.21$0.16$0.37$46.63$50.37
$51.00$46.50Oct 30$0.20$0.22$0.42$46.08$51.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.50, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/53Dec 4$0.30$0.2037%1.50$46.20$52.80
46/4652/52Dec 4$0.31$0.1935%1.63$46.19$52.31
47/4852/52Nov 6$0.26$0.2442%1.08$47.24$51.76
46/4752/52Nov 20$0.30$0.2034%1.50$46.70$51.80
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$0.2034%1.50$47.20$50.80
46/4751/52Nov 20$0.31$0.1931%1.63$46.69$51.31
46/4750/51Nov 6$0.27$0.2339%1.17$46.73$50.77
46/4652/52Nov 6$0.20$0.3052%0.67$46.30$51.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 1.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.22$0.2884%1.27
$48.00$48.50$49.00Oct 26$0.26$0.2484%0.92
$48.50$49.00$49.50Oct 28$0.05$0.4524%9.00
$45.00$46.00$47.00Nov 13$0.06$0.9414%15.67
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.20$0.3083%1.50
$48.00$48.50$49.00Oct 26$0.27$0.2384%0.85
$48.00$49.00$50.00Nov 9$0.11$0.8921%8.09
$47.50$48.00$48.50Oct 28$0.05$0.4521%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 $-0.29, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Nov 27-$0.29$4.71
$42.00$45.001:2Oct 28-$0.81$2.19
$40.00$44.001:2Dec 4-$2.11$1.89
$45.00$47.001:2Nov 9-$0.97$1.03
$47.50$48.001:2Oct 26-$0.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$49.501:2Oct 26-$0.28$0.22
$43.00$40.001:2Oct 30$0.00$3.00
$42.00$40.001:2Nov 2$0.00$2.00
$48.00$47.501:2Oct 28-$0.10$0.40
$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 4.74%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 4$2.310.510.6%4.74%5.32%438
$49.50Dec 4$2.080.481.6%4.27%5.87%3036
$50.00Dec 4$1.870.452.6%3.84%6.47%10365
$50.50Dec 4$1.670.413.6%3.43%7.08%8113
$51.00Dec 4$1.470.384.7%3.02%7.70%5928
$51.50Dec 4$1.330.355.7%2.73%8.44%25403
$52.00Dec 4$1.190.336.7%2.44%9.17%6116
$49.00Nov 27$2.080.500.6%4.27%4.84%16131
$49.50Nov 27$1.840.471.6%3.78%5.38%4373
$52.50Dec 4$1.060.307.8%2.18%9.93%7035

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 95,973
Total Puts 58,198
Put/Call Ratio 0.61
Net Difference 37,775

Prior's Put/Call Breakdown

Total Calls 117,307
Total Puts 84,326
Put/Call Ratio 0.72
Net Difference 32,981

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