Tour v531
SLV
iShares Silver Trust
$48.67 -0.11%
(10/26 15:45) ◀
|
Monday, October 26, 2026 (3:50pm)
January 2026
|
▶ (10/26 15:55)
◀ 10/26 15:50 ▶

Option Volume

Detail
ℹ
Current (10/26 3:50pm) 184,246
Calls: 108,351 (59%)
Puts: 75,895 (41%)
Prior (10/23) 219,627
Calls: 126,632 (58%)
Puts: 92,995 (42%)
Current vs Prior -16.11%
Calls: -14.44% (Calls)
Puts: -18.39% (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 -6.11%
Calls: -7.86%
Puts: -3.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 3:50pm) $19.90M
Calls: $8.03M (40%)
Puts: $11.86M (60%)
Prior (10/23) $28.89M
Calls: $11.05M (38%)
Puts: $17.84M (62%)
Current vs Prior -31.13%
Calls: -27.30%
Puts: -33.50%
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 -27.28%
Calls: -24.53%
Puts: -29.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:50pm) 0.70
Prior (10/23) 0.73
Current vs Prior -4.62%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +9.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/26 3:50pm) 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 1.07% | 3.23%4.17% | 6.12%8.55% | 12.43%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior -1.83% | +24.68%+283.25% | +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 -49.86% | +4.32%+62.56% | +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 -1.83% | +24.68%+298.44% | +22.76%-6.21% | -3.56%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.51% | 8.37%
Calls: 36.84% | 9.33%
Puts: 18.18% | 7.41%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior +2.38% | -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 +129.58% | +1.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

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 NEUTRAL
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
15:50BEARISHBULLISHBULLISH
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 430 of results (avg 4.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 201.061.07$1.070.9%2470.341.9K
$40.00Nov 278.959.05$9.001.1%10.944
$39.00Nov 99.709.85$9.771.5%21.00--
$39.00Nov 29.659.80$9.731.5%1240.9914
$40.00Dec 49.009.15$9.071.7%30.912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 269.259.40$9.321.6%700.99--
$58.00Oct 289.259.40$9.321.6%10.99--
$54.50Nov 135.956.05$6.001.7%460.88235
$57.50Nov 278.909.05$8.981.7%--0.8912
$57.50Oct 268.758.90$8.821.7%760.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.44, cheapest $0.33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 260.630.73$0.6814.7%1.6K0.95152
$51.00Oct 280.060.07$0.0714.3%9760.09779
$50.50Oct 280.100.11$0.119.1%1.3K0.13444
$50.00Oct 280.170.19$0.1811.1%4.5K0.213.9K
$49.50Oct 280.290.31$0.306.7%1.9K0.31329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.300.36$0.3318.2%1.7K0.941.8K
$49.50Oct 260.790.87$0.839.6%2460.97383
$47.00Oct 280.150.16$0.166.3%9390.16499
$47.50Oct 280.230.25$0.248.3%8570.24246
$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
$54.00Oct 305.255.45$5.353.7%831.001.2K
$54.50Oct 305.755.90$5.832.6%281.00178
$55.00Oct 306.256.40$6.332.4%471.001.4K
$55.50Oct 306.756.90$6.832.2%51.00499
$56.00Oct 307.257.40$7.332.0%81.00326

Most actively traded options today. High liquidity = easy entry/exit. 565 active (total vol 173.9K, 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%11.9K0.061.8K
$48.50Oct 260.150.22$0.1936.8%9.2K0.83910
$50.00Oct 300.360.38$0.375.4%4.7K0.281.9K
$50.00Oct 280.170.19$0.1811.1%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%8.3K0.171.5K
$50.00Nov 202.592.65$2.622.3%5.4K0.5827.7K
$45.00Nov 200.640.66$0.653.1%4.4K0.2116.6K
$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 30.3%, max 30.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 446.4%35.6%30.3%9.2K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 446.4%35.6%30.3%8.3K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 0.85, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.50$48.00Nov 20$0.27$0.23$0.2762%0.85$47.77
$47.00$48.00Dec 4$0.58$0.42$0.5864%0.72$47.58
$52.00$52.50Nov 20$0.10$0.40$0.1027%4.00$52.10
$49.00$49.50Nov 20$0.21$0.29$0.2149%1.38$49.21
$50.50$51.00Dec 4$0.17$0.33$0.1741%1.94$50.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Oct 30$0.32$0.18$0.3272%0.56$49.68
$48.00$47.50Nov 2$0.15$0.35$0.1538%2.33$47.85
$48.50$48.00Nov 6$0.20$0.30$0.2047%1.50$48.30
$49.00$48.50Oct 26$0.31$0.19$0.3194%0.61$48.69
$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. 101 found (best R:R 0.13, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$51.00Nov 9$0.33$0.33$0.6763%0.49$50.33
$49.00$49.50Oct 28$0.19$0.19$0.3158%0.61$49.19
$49.00$49.50Nov 4$0.23$0.23$0.2753%0.85$49.23
$49.00$49.50Nov 6$0.23$0.23$0.2752%0.85$49.23
$49.50$50.00Oct 30$0.16$0.16$0.3464%0.47$49.66
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
$47.00$45.00Nov 9$0.43$0.43$1.5769%0.27$46.57
$44.00$40.00Nov 13$0.24$0.24$3.7686%0.06$43.76
$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 0.43% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 26$0.19$0.02$0.21$48.29$48.710.43%
$49.00Oct 26$0.01$0.33$0.34$48.66$49.340.70%
$48.00Oct 26$0.68$0.01$0.69$47.31$48.691.42%
$49.50Oct 26$0.01$0.83$0.84$48.66$50.341.73%
$47.50Oct 26$1.17$0.01$1.18$46.32$48.682.42%
$48.50Oct 28$0.75$0.56$1.31$47.19$49.812.69%
$49.00Oct 28$0.49$0.82$1.31$47.69$50.312.69%
$50.00Oct 26$0.01$1.34$1.35$48.65$51.352.77%
$49.50Oct 28$0.30$1.13$1.43$48.07$50.932.94%
$48.00Oct 28$1.06$0.38$1.44$46.56$49.442.96%

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$0.18$0.10$0.28$46.22$50.28
$50.00$47.00Oct 28$0.18$0.16$0.34$46.66$50.34
$51.00$47.50Oct 28$0.07$0.24$0.31$47.19$51.31
$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. 64 found (best R:R 0.85, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4651/52Nov 6$0.23$0.2748%0.85$46.27$51.23
46/4751/52Nov 6$0.25$0.2544%1.00$46.75$51.25
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
47/4850/51Nov 2$0.24$0.2645%0.92$47.26$50.74
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
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
47/4850/50Nov 4$0.30$0.2032%1.50$47.20$50.30
46/4750/50Nov 4$0.27$0.2338%1.17$46.73$50.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.18$0.3280%1.78
$48.00$48.50$49.00Oct 26$0.31$0.1989%0.61
$49.00$50.00$51.00Nov 9$0.08$0.9221%11.50
$48.00$48.50$49.00Oct 28$0.05$0.4524%9.00
$51.00$52.00$53.00Nov 9$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.19$0.3180%1.63
$48.00$48.50$49.00Oct 26$0.30$0.2091%0.67
$50.00$51.00$52.00Nov 9$0.06$0.9418%15.67
$46.00$47.00$48.00Nov 13$0.07$0.9317%13.29
$48.50$49.00$49.50Oct 28$0.05$0.4524%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. 162 found (best net $-1.86, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$1.86$2.14
$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-$0.32$0.18
$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. 129 found (best yield 4.64%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 4$2.260.500.7%4.64%5.32%638
$49.50Dec 4$2.030.471.7%4.17%5.88%3136
$50.00Dec 4$1.830.442.7%3.76%6.49%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$1.160.326.8%2.38%9.23%6216
$49.00Nov 27$2.040.500.7%4.19%4.87%16131
$49.50Nov 27$1.810.461.7%3.72%5.42%4373
$50.00Nov 27$1.600.432.7%3.29%6.02%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 108,351
Total Puts 75,895
Put/Call Ratio 0.70
Net Difference 32,456

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