Tour v531
SLV
iShares Silver Trust
$48.61 -0.24%
(10/26 15:00) ◀
|
Monday, October 26, 2026 (3:05pm)
January 2026
|
▶ (10/26 15:10)
◀ 10/26 15:05 ▶

Option Volume

Detail
ℹ
Current (10/26 3:05pm) 159,657
Calls: 99,340 (62%)
Puts: 60,317 (38%)
Prior (10/23) 207,385
Calls: 121,025 (58%)
Puts: 86,360 (42%)
Current vs Prior -23.01%
Calls: -17.92% (Calls)
Puts: -30.16% (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 -18.64%
Calls: -15.53%
Puts: -23.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 3:05pm) $18.58M
Calls: $7.27M (39%)
Puts: $11.31M (61%)
Prior (10/23) $26.15M
Calls: $10.55M (40%)
Puts: $15.60M (60%)
Current vs Prior -28.95%
Calls: -31.06%
Puts: -27.52%
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 -32.10%
Calls: -31.70%
Puts: -32.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:05pm) 0.61
Prior (10/23) 0.71
Current vs Prior -14.91%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -5.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 3:05pm) 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% | 3.21%4.22% | 6.17%8.58% | 12.40%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +0.19% | +24.04%+287.50% | +23.18%-5.91% | -3.34%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -48.83% | +3.78%+64.36% | +24.47%+112.98% | +22.94%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +0.19% | +24.04%+302.87% | +23.74%-5.87% | -3.76%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.12% | 3.76%
Calls: 14.29% | 2.82%
Puts: 17.95% | 4.71%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -40.01% | -56.63%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +34.53% | -54.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($11.31M). 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
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
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 428 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 267.557.65$7.601.3%311.00133
$42.00Oct 266.556.65$6.601.5%551.00133
$39.00Nov 49.609.75$9.681.5%1020.9816
$40.00Dec 48.959.10$9.021.7%30.912
$40.00Nov 278.909.05$8.981.7%10.944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 269.309.45$9.381.6%700.99--
$57.50Nov 278.959.10$9.021.7%--0.8912
$57.50Oct 268.808.95$8.881.7%760.99--
$57.00Nov 278.508.65$8.571.8%--0.8815
$57.00Oct 268.308.45$8.381.8%1810.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.43, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.130.15$0.1414.3%7.9K0.71910
$48.00Oct 260.560.64$0.6013.3%1.6K0.95152
$50.50Oct 280.100.11$0.119.1%1.2K0.13444
$50.00Oct 280.170.19$0.1811.1%4.4K0.203.9K
$49.50Oct 280.290.32$0.319.7%1.2K0.30329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.350.42$0.3917.9%1.5K0.951.8K
$49.50Oct 260.840.94$0.8911.2%2380.97383
$46.50Oct 280.100.12$0.1118.2%6620.12481
$46.00Oct 280.070.08$0.0812.5%3940.08851
$47.00Oct 280.160.17$0.175.9%9200.17499

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 267.557.65$7.601.3%311.00133
$42.00Oct 266.556.65$6.601.5%551.00133
$43.00Oct 265.555.70$5.632.7%751.0024
$44.00Oct 264.554.70$4.633.2%711.0034
$45.00Oct 263.553.70$3.634.1%421.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 283.804.00$3.905.1%311.00192
$53.00Oct 284.304.50$4.404.5%491.00348
$53.50Oct 284.805.00$4.904.1%161.0097
$54.00Oct 285.305.50$5.403.7%221.0046
$54.50Oct 285.806.00$5.903.4%81.0028

Most actively traded options today. High liquidity = easy entry/exit. 553 active (total vol 149.9K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.000.01$0.01100.0%13.8K0.031.5K
$49.00Oct 260.000.01$0.01100.0%11.6K0.051.8K
$48.50Oct 260.130.15$0.1414.3%7.9K0.71910
$50.00Oct 300.360.38$0.375.4%4.5K0.281.9K
$50.00Oct 280.170.19$0.1811.1%4.4K0.203.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.030.04$0.0425.0%6.4K0.291.5K
$50.00Nov 202.632.69$2.662.3%5.4K0.5927.7K
$45.00Nov 200.650.67$0.663.0%4.0K0.2116.6K
$48.00Oct 260.000.01$0.01100.0%2.7K0.041.2K
$43.00Nov 200.330.36$0.358.6%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 0.79, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Dec 4$0.56$0.44$0.5663%0.79$47.56
$49.50$50.00Nov 27$0.19$0.31$0.1946%1.63$49.69
$52.00$52.50Dec 4$0.12$0.38$0.1232%3.17$52.12
$52.50$53.00Dec 4$0.11$0.39$0.1129%3.55$52.61
$50.00$50.50Nov 20$0.17$0.33$0.1741%1.94$50.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$51.00Dec 4$0.29$0.21$0.2966%0.72$51.21
$49.50$49.00Oct 28$0.32$0.18$0.3270%0.56$49.18
$49.50$49.00Nov 2$0.29$0.21$0.2963%0.72$49.21
$48.50$48.00Oct 28$0.19$0.31$0.1947%1.63$48.31
$49.50$49.00Nov 4$0.28$0.22$0.2860%0.79$49.22

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
$49.50$50.00Oct 28$0.13$0.13$0.3770%0.35$49.63
$49.50$50.00Nov 2$0.17$0.17$0.3363%0.52$49.67
$49.00$49.50Oct 30$0.20$0.20$0.3056%0.67$49.20
$51.00$51.50Nov 4$0.10$0.10$0.4077%0.25$51.10
$49.00$49.50Oct 28$0.17$0.17$0.3359%0.52$49.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.47$0.47$3.5380%0.13$43.53
$44.00$40.00Nov 27$0.40$0.40$3.6082%0.11$43.60
$44.00$40.00Nov 13$0.24$0.24$3.7686%0.06$43.76
$47.00$45.00Nov 9$0.43$0.43$1.5769%0.27$46.57
$48.00$47.00Nov 27$0.41$0.41$0.5957%0.69$47.59

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. 168 found (cheapest 0.37% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 26$0.14$0.04$0.18$48.32$48.680.37%
$49.00Oct 26$0.01$0.39$0.40$48.60$49.400.82%
$48.00Oct 26$0.60$0.01$0.61$47.39$48.611.25%
$49.50Oct 26$0.01$0.89$0.90$48.60$50.401.85%
$47.50Oct 26$1.11$0.01$1.12$46.38$48.622.30%
$48.50Oct 28$0.71$0.59$1.30$47.20$49.802.67%
$49.00Oct 28$0.48$0.85$1.33$47.67$50.332.74%
$50.00Oct 26$0.01$1.39$1.40$48.60$51.402.88%
$48.00Oct 28$1.02$0.40$1.42$46.58$49.422.92%
$49.50Oct 28$0.31$1.17$1.48$48.02$50.983.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.37% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.50Oct 28$0.07$0.11$0.18$46.32$51.18
$50.50$46.50Oct 28$0.11$0.11$0.22$46.28$50.72
$51.00$47.00Oct 28$0.07$0.17$0.24$46.76$51.24
$50.50$47.00Oct 28$0.11$0.17$0.28$46.72$50.78
$50.00$46.50Oct 28$0.18$0.11$0.29$46.21$50.29
$50.00$47.00Oct 28$0.18$0.17$0.35$46.65$50.35
$51.00$47.50Oct 28$0.07$0.26$0.33$47.17$51.33
$51.00$46.50Oct 30$0.18$0.23$0.41$46.09$51.41
$50.50$47.50Oct 28$0.11$0.26$0.37$47.13$50.87
$53.00$43.00Nov 9$0.25$0.16$0.41$42.59$53.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.78, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Dec 4$0.32$0.1832%1.78$46.18$51.82
47/4851/52Nov 4$0.26$0.2442%1.08$47.24$51.26
46/4752/52Nov 20$0.28$0.2238%1.27$46.72$52.28
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
46/4651/52Nov 4$0.20$0.3053%0.67$46.30$51.20
46/4751/52Nov 6$0.25$0.2543%1.00$46.75$51.25
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
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4752/52Nov 20$0.29$0.2135%1.38$46.71$51.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.13$0.3768%2.85
$48.00$48.50$49.00Oct 26$0.33$0.1790%0.52
$47.50$48.00$48.50Oct 26$0.05$0.4529%9.00
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
$45.00$46.00$47.00Nov 13$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.15$0.3568%2.33
$48.00$48.50$49.00Oct 26$0.32$0.1891%0.56
$48.00$49.00$50.00Nov 9$0.10$0.9021%9.00
$45.00$46.00$47.00Nov 13$0.06$0.9414%15.67
$49.00$50.00$51.00Nov 9$0.10$0.9020%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-0.18, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Nov 27-$0.18$4.82
$42.00$45.001:2Oct 28-$0.73$2.27
$40.00$44.001:2Dec 4-$2.04$1.96
$45.00$47.001:2Nov 9-$0.89$1.11
$47.50$48.001:2Oct 26-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$49.501:2Oct 26-$0.39$0.11
$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
$41.00$39.001:2Nov 4-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.59%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 4$2.230.500.8%4.59%5.39%438
$49.50Dec 4$2.010.471.8%4.13%5.97%3036
$50.00Dec 4$1.800.432.9%3.70%6.56%10365
$50.50Dec 4$1.620.413.9%3.33%7.22%8113
$51.00Dec 4$1.450.384.9%2.98%7.90%5928
$51.50Dec 4$1.290.346.0%2.65%8.60%25403
$52.00Dec 4$1.140.327.0%2.35%9.32%6116
$49.00Nov 27$2.010.490.8%4.13%4.94%16131
$49.50Nov 27$1.780.461.8%3.66%5.49%4373
$50.00Nov 27$1.600.422.9%3.29%6.15%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 99,340
Total Puts 60,317
Put/Call Ratio 0.61
Net Difference 39,023

Prior's Put/Call Breakdown

Total Calls 121,025
Total Puts 86,360
Put/Call Ratio 0.71
Net Difference 34,665

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