Tour v531
SLV
iShares Silver Trust
$48.68 -0.08%
(10/26 15:40) ◀
|
Monday, October 26, 2026 (3:45pm)
January 2026
|
▶ (10/26 15:50)
◀ 10/26 15:45 ▶

Option Volume

Detail
ℹ
Current (10/26 3:45pm) 182,661
Calls: 107,626 (59%)
Puts: 75,035 (41%)
Prior (10/23) 219,627
Calls: 126,632 (58%)
Puts: 92,995 (42%)
Current vs Prior -16.83%
Calls: -15.01% (Calls)
Puts: -19.31% (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 -6.91%
Calls: -8.48%
Puts: -4.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 3:45pm) $19.77M
Calls: $7.97M (40%)
Puts: $11.79M (60%)
Prior (10/23) $28.89M
Calls: $11.05M (38%)
Puts: $17.84M (62%)
Current vs Prior -31.59%
Calls: -27.85%
Puts: -33.90%
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 -27.76%
Calls: -25.10%
Puts: -29.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:45pm) 0.70
Prior (10/23) 0.73
Current vs Prior -5.06%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +8.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 3:45pm) 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% | 3.20%4.13% | 6.12%8.53% | 12.37%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior -7.51% | +23.86%+279.40% | +22.18%-6.49% | -3.64%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -52.76% | +3.63%+60.92% | +23.46%+111.66% | +22.56%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod -7.51% | +23.86%+294.44% | +22.73%-6.45% | -4.06%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.33% | 8.37%
Calls: 23.53% | 9.33%
Puts: 3.13% | 7.41%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -50.39% | -3.46%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +11.24% | +1.40%
Liquidity Expensive
+
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
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
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 435 of results (avg 4.2%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 29.659.80$9.731.5%1241.0014
$40.00Dec 49.009.15$9.071.7%30.912
$40.00Nov 278.959.10$9.021.7%10.924
$40.00Nov 208.859.00$8.931.7%530.93129
$40.00Nov 28.658.80$8.731.7%1501.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.640.65$0.651.5%4.2K0.2116.6K
$58.00Oct 269.259.40$9.321.6%700.99--
$58.00Oct 289.259.40$9.321.6%10.99--
$58.00Oct 309.259.40$9.321.6%70.9971
$54.50Nov 135.956.05$6.001.7%460.88235

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.43, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 260.620.68$0.659.2%1.6K0.95152
$51.00Oct 280.060.07$0.0714.3%9710.09779
$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 280.290.32$0.319.7%1.9K0.31329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.310.32$0.323.1%1.7K0.941.8K
$49.50Oct 260.790.88$0.8410.7%2460.97383
$47.00Oct 280.150.16$0.166.3%9390.16499
$47.50Oct 280.230.25$0.248.3%8400.24246
$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. 287 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
$58.00Oct 309.259.40$9.321.6%70.9971
$55.50Oct 266.756.90$6.832.2%970.99--
$56.00Oct 287.257.40$7.332.0%20.9920
$56.50Oct 287.757.90$7.831.9%10.99--
$54.00Oct 265.255.40$5.332.8%860.9912

Most actively traded options today. High liquidity = easy entry/exit. 562 active (total vol 172.4K, 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%11.9K0.061.8K
$48.50Oct 260.150.19$0.1723.5%9.0K0.84910
$50.00Oct 300.370.38$0.382.6%4.7K0.281.9K
$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%8.0K0.161.5K
$50.00Nov 202.592.66$2.632.7%5.4K0.5827.7K
$45.00Nov 200.640.65$0.651.5%4.2K0.2116.6K
$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 40.4%, max 40.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 449.9%35.6%40.4%9.0K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 449.9%35.6%40.4%8.0K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 4.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$52.50Nov 20$0.10$0.40$0.1027%4.00$52.10
$49.50$50.00Dec 4$0.20$0.30$0.2047%1.50$49.70
$50.50$51.00Dec 4$0.17$0.33$0.1741%1.94$50.67
$51.50$52.00Dec 4$0.14$0.36$0.1435%2.57$51.64
$51.50$52.00Nov 27$0.13$0.37$0.1333%2.85$51.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Oct 30$0.23$0.27$0.2355%1.17$48.77
$49.00$48.50Oct 28$0.24$0.26$0.2458%1.08$48.76
$48.50$48.00Nov 6$0.20$0.30$0.2047%1.50$48.30
$49.00$48.50Oct 26$0.30$0.20$0.3094%0.67$48.70
$49.50$49.00Nov 2$0.28$0.22$0.2862%0.79$49.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.13, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Oct 28$0.18$0.18$0.3258%0.56$49.18
$50.00$50.50Oct 30$0.12$0.12$0.3872%0.32$50.12
$49.50$50.00Nov 2$0.17$0.17$0.3362%0.52$49.67
$50.00$51.00Nov 9$0.31$0.31$0.6963%0.45$50.31
$49.50$50.00Oct 28$0.12$0.12$0.3869%0.32$49.62
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$0.41$0.41$1.5969%0.26$46.59
$46.00$45.00Dec 4$0.28$0.28$0.7270%0.39$45.72

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. 179 found (cheapest 0.39% of stock, avg 7.42%)

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$0.65$0.01$0.66$47.34$48.661.36%
$49.50Oct 26$0.01$0.84$0.85$48.65$50.351.75%
$47.50Oct 26$1.18$0.01$1.19$46.31$48.692.44%
$49.00Oct 28$0.49$0.81$1.30$47.70$50.302.67%
$48.50Oct 28$0.75$0.57$1.32$47.18$49.822.71%
$50.00Oct 26$0.01$1.34$1.35$48.65$51.352.77%
$48.00Oct 28$1.06$0.38$1.44$46.56$49.442.96%
$49.50Oct 28$0.31$1.14$1.45$48.05$50.952.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.06% of stock, avg 3.79%)

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$0.10$0.17$46.33$51.17
$50.50$46.50Oct 28$0.11$0.10$0.21$46.29$50.71
$51.00$47.00Oct 28$0.07$0.16$0.23$46.77$51.23
$50.50$47.00Oct 28$0.11$0.16$0.27$46.73$50.77
$50.00$46.50Oct 28$0.19$0.10$0.29$46.21$50.29
$51.00$47.50Oct 28$0.07$0.24$0.31$47.19$51.31
$50.00$47.00Oct 28$0.19$0.16$0.35$46.65$50.35
$50.50$47.50Oct 28$0.11$0.24$0.35$47.15$50.85
$51.00$46.50Oct 30$0.18$0.22$0.40$46.10$51.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4650/51Nov 6$0.25$0.2544%1.00$46.25$50.75
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
46/4751/52Nov 20$0.31$0.1931%1.63$46.69$51.31
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
46/4750/51Nov 6$0.27$0.2339%1.17$46.73$50.77
46/4752/52Nov 20$0.29$0.2135%1.38$46.71$51.79
46/4651/52Nov 6$0.22$0.2848%0.79$46.28$51.22
46/4652/52Nov 20$0.27$0.2338%1.17$46.23$51.77
46/4652/52Dec 4$0.30$0.2032%1.50$46.20$51.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.16$0.3481%2.12
$48.00$48.50$49.00Oct 26$0.32$0.1889%0.56
$48.00$48.50$49.00Oct 28$0.05$0.4524%9.00
$46.00$47.00$48.00Nov 13$0.08$0.9217%11.50
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.22$0.2881%1.27
$48.00$48.50$49.00Oct 26$0.29$0.2191%0.72
$48.00$49.00$50.00Nov 9$0.10$0.9022%9.00
$48.00$48.50$49.00Oct 28$0.05$0.4524%9.00
$46.00$47.00$48.00Nov 13$0.08$0.9217%11.50

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 $-1.84, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$1.84$2.16
$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-$0.12$0.38
$40.00$43.001:2Oct 30-$2.80$0.20
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
$48.00$47.501:2Oct 28-$0.10$0.40
$42.00$40.001:2Nov 2$0.00$2.00
$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. 131 found (best yield 4.64%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 4$2.260.500.7%4.64%5.30%638
$49.50Dec 4$2.030.471.7%4.17%5.85%3136
$50.00Dec 4$1.830.442.7%3.76%6.47%10465
$50.50Dec 4$1.630.413.7%3.35%7.09%8113
$51.00Dec 4$1.460.384.8%3.00%7.76%6028
$51.50Dec 4$1.300.355.8%2.67%8.46%25403
$52.00Dec 4$1.160.326.8%2.38%9.20%6216
$49.00Nov 27$2.040.500.7%4.19%4.85%16131
$49.50Nov 27$1.810.461.7%3.72%5.40%4373
$50.00Nov 27$1.600.432.7%3.29%6.00%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 107,626
Total Puts 75,035
Put/Call Ratio 0.70
Net Difference 32,591

Prior's Put/Call Breakdown

Total Calls 126,632
Total Puts 92,995
Put/Call Ratio 0.73
Net Difference 33,637

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