Tour v531
SLV
iShares Silver Trust
$48.67 -0.11%
(10/26 15:25) ◀
|
Monday, October 26, 2026 (3:30pm)
January 2026
|
▶ (10/26 15:35)
◀ 10/26 15:30 ▶

Option Volume

Detail
ℹ
Current (10/26 3:30pm) 179,036
Calls: 105,335 (59%)
Puts: 73,701 (41%)
Prior (10/23) 215,370
Calls: 124,855 (58%)
Puts: 90,515 (42%)
Current vs Prior -16.87%
Calls: -15.63% (Calls)
Puts: -18.58% (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 -8.76%
Calls: -10.43%
Puts: -6.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 3:30pm) $19.47M
Calls: $7.83M (40%)
Puts: $11.65M (60%)
Prior (10/23) $26.87M
Calls: $10.91M (41%)
Puts: $15.95M (59%)
Current vs Prior -27.52%
Calls: -28.28%
Puts: -27.01%
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 -28.83%
Calls: -26.46%
Puts: -30.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:30pm) 0.70
Prior (10/23) 0.72
Current vs Prior -3.49%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +9.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 3:30pm) 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 1.01% | 3.21%4.15% | 6.12%8.55% | 12.43%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior -7.49% | +23.89%+281.37% | +22.21%-6.25% | -3.14%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -52.75% | +3.66%+61.76% | +23.49%+112.21% | +23.20%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod -7.49% | +23.89%+296.48% | +22.76%-6.21% | -3.56%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.53% | 4.47%
Calls: 41.18% | 4.00%
Puts: 21.88% | 4.94%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior +17.34% | -48.44%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +163.13% | -45.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.70. 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
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
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 433 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 209.8510.00$9.931.5%--0.9329
$39.00Nov 29.659.80$9.731.5%1240.9914
$49.00Nov 201.851.88$1.871.6%1650.491.6K
$50.50Nov 201.231.25$1.241.6%570.38206
$43.00Nov 206.106.20$6.151.6%80.8741
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 201.571.59$1.581.3%1.5K0.4219.6K
$47.50Nov 201.371.39$1.381.4%2110.38399
$49.00Nov 202.042.07$2.051.5%3030.514.0K
$45.00Nov 200.650.66$0.661.5%4.1K0.2116.6K
$51.00Nov 203.253.30$3.281.5%280.663.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.42, cheapest $0.69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 260.640.73$0.6913.0%1.6K0.96152
$51.00Oct 280.060.07$0.0714.3%9640.09779
$50.50Oct 280.100.11$0.119.1%1.3K0.13444
$50.00Oct 280.180.19$0.195.3%4.5K0.213.9K
$49.50Oct 280.300.32$0.316.5%1.8K0.31329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.780.87$0.8310.8%2450.97383
$46.50Oct 280.100.12$0.1118.2%6670.12481
$46.00Oct 280.070.08$0.0812.5%3970.08851
$47.00Oct 280.160.17$0.175.9%9300.17499
$45.50Oct 280.050.06$0.0616.7%1010.062.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 267.607.75$7.682.0%311.00133
$42.00Oct 266.606.75$6.682.2%551.00133
$43.00Oct 265.605.75$5.682.6%751.0024
$44.00Oct 264.604.75$4.683.2%711.0034
$45.00Oct 263.603.75$3.684.1%421.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 283.753.90$3.833.9%311.00192
$53.00Oct 284.254.40$4.333.5%491.00348
$53.50Oct 284.754.90$4.833.1%161.0097
$54.00Oct 285.255.40$5.332.8%221.0046
$54.50Oct 285.755.90$5.832.6%81.0028

Most actively traded options today. High liquidity = easy entry/exit. 560 active (total vol 168.8K, 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%11.8K0.061.8K
$48.50Oct 260.130.20$0.1741.2%8.3K0.85910
$50.00Oct 300.360.38$0.375.4%4.6K0.281.9K
$50.00Oct 280.180.19$0.195.3%4.5K0.213.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 200.190.20$0.205.0%10.1K0.07539
$48.50Oct 260.010.02$0.0250.0%7.7K0.161.5K
$50.00Nov 202.582.65$2.622.7%5.4K0.5827.7K
$45.00Nov 200.650.66$0.661.5%4.1K0.2116.6K
$48.00Oct 260.000.01$0.01100.0%2.7K0.031.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 10.7%, max 10.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 439.4%35.6%10.7%8.3K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 439.4%35.6%10.7%7.7K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 3.55, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$52.00Nov 20$0.11$0.39$0.1131%3.55$51.61
$47.00$48.00Dec 4$0.58$0.42$0.5864%0.72$47.58
$52.50$53.00Dec 4$0.11$0.39$0.1129%3.55$52.61
$50.50$51.00Dec 4$0.17$0.33$0.1741%1.94$50.67
$49.50$50.00Nov 27$0.20$0.30$0.2046%1.50$49.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Nov 4$0.23$0.27$0.2353%1.17$48.77
$48.00$47.50Oct 30$0.14$0.36$0.1437%2.57$47.86
$49.00$48.50Oct 26$0.30$0.20$0.3094%0.67$48.70
$50.00$49.50Oct 30$0.33$0.17$0.3372%0.52$49.67
$49.50$49.00Oct 28$0.31$0.19$0.3169%0.61$49.19

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 2$0.14$0.14$0.3669%0.39$50.14
$49.00$49.50Nov 6$0.23$0.23$0.2752%0.85$49.23
$49.50$50.00Oct 30$0.16$0.16$0.3463%0.47$49.66
$51.00$51.50Nov 6$0.12$0.12$0.3874%0.32$51.12
$49.00$49.50Oct 28$0.18$0.18$0.3257%0.56$49.18
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$0.39$0.39$3.6182%0.11$43.61
$44.00$40.00Nov 13$0.24$0.24$3.7686%0.06$43.76
$47.00$45.00Nov 9$0.41$0.41$1.5969%0.26$46.59
$47.50$47.00Dec 4$0.21$0.21$0.2960%0.72$47.29

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. 178 found (cheapest 0.39% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 26$0.17$0.02$0.19$48.31$48.690.39%
$49.00Oct 26$0.01$0.32$0.33$48.67$49.330.68%
$48.00Oct 26$0.69$0.01$0.70$47.30$48.701.44%
$49.50Oct 26$0.01$0.83$0.84$48.66$50.341.73%
$47.50Oct 26$1.19$0.01$1.20$46.30$48.702.47%
$49.00Oct 28$0.49$0.81$1.30$47.70$50.302.67%
$48.50Oct 28$0.75$0.56$1.31$47.19$49.812.69%
$50.00Oct 26$0.01$1.32$1.33$48.67$51.332.73%
$49.50Oct 28$0.31$1.12$1.43$48.07$50.932.94%
$48.00Oct 28$1.08$0.38$1.46$46.54$49.463.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.06% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.00$48.50Oct 26$0.01$0.02$0.03$48.47$49.03
$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$0.19$0.11$0.30$46.20$50.30
$50.00$47.00Oct 28$0.19$0.17$0.36$46.64$50.36
$51.00$47.50Oct 28$0.07$0.25$0.32$47.18$51.32
$50.50$47.50Oct 28$0.11$0.25$0.36$47.14$50.86
$51.00$46.50Oct 30$0.18$0.23$0.41$46.09$51.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.63, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4651/52Nov 20$0.31$0.1935%1.63$46.19$51.31
46/4652/52Nov 20$0.27$0.2342%1.17$46.23$52.27
46/4751/52Nov 20$0.32$0.1831%1.78$46.68$51.32
46/4652/52Dec 4$0.31$0.1932%1.63$46.19$51.81
46/4651/52Nov 6$0.23$0.2748%0.85$46.27$51.23
46/4752/52Nov 20$0.28$0.2238%1.27$46.72$52.28
46/4751/52Nov 6$0.25$0.2544%1.00$46.75$51.25
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4750/50Nov 2$0.24$0.2645%0.92$46.76$50.24
47/4850/50Nov 4$0.30$0.2032%1.50$47.20$50.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.16$0.3482%2.12
$48.00$48.50$49.00Oct 26$0.36$0.1490%0.39
$45.00$46.00$47.00Nov 4$0.06$0.9415%15.67
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
$50.00$51.00$52.00Nov 9$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.21$0.2981%1.38
$48.00$48.50$49.00Oct 26$0.29$0.2191%0.72
$48.00$49.00$50.00Nov 9$0.11$0.8922%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. 168 found (best net $-1.88, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$1.88$2.12
$40.00$44.001:2Dec 4-$2.09$1.91
$45.00$47.001:2Nov 9-$0.92$1.08
$47.50$48.001:2Oct 26-$0.19$0.31
$40.00$43.001:2Oct 30-$2.77$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$49.501:2Oct 26-$0.34$0.16
$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 4.17%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.030.471.7%4.17%5.88%3036
$49.00Dec 4$2.250.500.7%4.62%5.30%638
$50.00Dec 4$1.820.442.7%3.74%6.47%10465
$50.50Dec 4$1.630.413.8%3.35%7.11%8113
$51.00Dec 4$1.460.384.8%3.00%7.79%6028
$51.50Dec 4$1.300.355.8%2.67%8.49%25403
$52.00Dec 4$1.150.326.8%2.36%9.20%6216
$49.00Nov 27$2.030.500.7%4.17%4.85%16131
$49.50Nov 27$1.800.461.7%3.70%5.40%4373
$50.00Nov 27$1.610.432.7%3.31%6.04%126403

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 105,335
Total Puts 73,701
Put/Call Ratio 0.70
Net Difference 31,634

Prior's Put/Call Breakdown

Total Calls 124,855
Total Puts 90,515
Put/Call Ratio 0.72
Net Difference 34,340

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