Tour v531
SLV
iShares Silver Trust
$48.71 +0.09%
(10/26 18:08) ◀
|
Tuesday, October 27, 2026 (9:35am)
January 2026
|
▶ (10/27 09:40)
◀ 10/27 09:35 ▶

Option Volume

Detail
ℹ
Current (10/27 9:35am) 7,446
Calls: 3,995 (54%)
Puts: 3,451 (46%)
Prior (10/26) 9,184
Calls: 3,469 (38%)
Puts: 5,715 (62%)
Current vs Prior -18.92%
Calls: +15.16% (Calls)
Puts: -39.62% (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 -96.21%
Calls: -96.60%
Puts: -95.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 9:35am) $510.0K
Calls: $310.0K (61%)
Puts: $200.0K (39%)
Prior (10/26) $571.8K
Calls: $197.0K (34%)
Puts: $374.8K (66%)
Current vs Prior -10.80%
Calls: +57.35%
Puts: -46.63%
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 -98.14%
Calls: -97.09%
Puts: -98.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 9:35am) 0.86
Prior (10/26) 1.65
Current vs Prior -47.57%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +34.66%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 9:35am) 1,118,958
Calls: 835,409 (75%)
Puts: 283,549 (25%)
Prior (10/26) 1,109,586
Calls: 829,157 (75%)
Puts: 280,429 (25%)
Current vs Prior +0.84%
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 -10.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (--)
Current 2.87% | 3.96%3.96% | 5.95%8.46% | --
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +164.10% | +53.14%+264.07% | +18.83%-7.23% | --
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg +34.89% | +28.13%+54.42% | +20.08%+110.00% | --
Prior 7-Day Eod 1.09% | 2.59%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod +164.10% | +53.14%-5.02% | -2.46%-0.59% | --
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.10% | 5.18%
Calls: 5.97% | 5.26%
Puts: 8.22% | 5.10%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -73.58% | -40.25%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg -40.75% | -37.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($310.0K). P/C ratio dropping 48% - sentiment shifting bullish. Call-heavy open interest (835,409 calls vs 283,549 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
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
09:35BULLISHBULLISHBULLISH

📈 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 351 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 207.958.05$8.001.3%--0.9217
$39.00Nov 209.8510.00$9.931.5%--0.9329
$43.00Nov 206.106.20$6.151.6%--0.8748
$40.00Nov 208.859.00$8.931.7%--0.93177
$40.00Nov 138.808.95$8.881.7%--0.9436
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 69.259.40$9.321.6%--0.9779
$57.50Nov 68.758.90$8.821.7%--0.97232
$57.00Oct 308.258.40$8.321.8%--1.00109
$57.00Nov 68.258.40$8.321.8%--0.961.6K
$56.50Nov 277.958.10$8.031.9%--0.8840

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.45, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.130.15$0.1414.3%8210.186.4K
$49.50Oct 280.240.26$0.258.0%1.0K0.291.9K
$49.00Oct 280.420.44$0.434.7%2370.421.4K
$51.00Oct 300.140.16$0.1513.3%70.141.4K
$52.50Oct 300.050.06$0.0616.7%170.063.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.110.13$0.1216.7%50.141.1K
$47.50Oct 280.180.20$0.1910.5%80.22757
$48.00Oct 280.290.32$0.319.7%620.322.4K
$48.50Oct 280.460.50$0.488.3%1430.451.5K
$45.00Oct 300.070.08$0.0812.5%110.074.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.607.80$7.702.6%471.00101
$42.00Oct 286.606.75$6.682.2%1101.00104
$43.00Oct 285.605.80$5.703.5%641.007
$44.00Oct 284.654.80$4.723.2%131.0017
$39.00Nov 29.659.85$9.752.1%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 305.255.40$5.332.8%--1.001.2K
$54.50Oct 305.705.90$5.803.4%--1.00162
$55.00Oct 306.256.40$6.332.4%--1.001.3K
$55.50Oct 306.706.90$6.802.9%21.00391
$56.00Oct 307.257.40$7.332.0%--1.00124

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 7.3K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 280.240.26$0.258.0%1.0K0.291.9K
$50.00Oct 280.130.15$0.1414.3%8210.186.4K
$50.00Oct 300.320.35$0.348.8%6050.273.4K
$49.00Oct 280.420.44$0.434.7%2370.421.4K
$51.00Nov 201.031.06$1.052.9%2150.342.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 300.260.29$0.2810.7%1.2K0.21719
$46.50Oct 300.180.21$0.2015.0%4450.16485
$45.00Nov 270.760.80$0.785.1%3690.23597
$47.00Nov 40.510.54$0.535.7%2460.2834
$50.00Nov 202.552.62$2.592.7%2140.5825.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 35.2%, max 47.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.9%36.2%43.5%27435
$47.50Oct 28Nov 2053.8%38.1%41.2%974
$48.50Oct 28Dec 449.5%35.9%38.0%361.3K
$49.00Oct 28Dec 450.2%38.8%29.6%2371.5K
$50.00Oct 28Dec 449.5%38.5%28.5%8216.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 453.9%36.5%47.9%8803
$48.00Oct 28Dec 452.0%36.2%44.0%622.5K
$48.50Oct 28Dec 449.7%35.9%38.6%1461.6K
$50.00Oct 28Dec 449.5%38.5%28.6%35871
$49.00Oct 28Dec 449.6%38.8%27.9%7723

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 0.51, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$48.00Dec 4$1.99$1.01$1.9975%0.51$46.99
$46.50$47.00Nov 20$0.30$0.20$0.3069%0.67$46.80
$52.00$52.50Dec 4$0.12$0.38$0.1232%3.17$52.12
$52.00$52.50Nov 27$0.11$0.39$0.1130%3.55$52.11
$52.50$53.00Dec 4$0.11$0.39$0.1129%3.55$52.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$50.50Nov 20$0.26$0.24$0.2666%0.92$50.74
$47.50$47.00Nov 6$0.14$0.36$0.1435%2.57$47.36
$48.00$47.50Oct 30$0.14$0.36$0.1436%2.57$47.86
$49.50$49.00Oct 30$0.29$0.21$0.2964%0.72$49.21
$48.50$48.00Oct 28$0.17$0.33$0.1744%1.94$48.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.13, avg 0.46)

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$0.3873%0.32$50.12
$49.50$50.00Nov 6$0.20$0.20$0.3058%0.67$49.70
$49.50$50.00Oct 28$0.11$0.11$0.3971%0.28$49.61
$49.00$49.50Nov 2$0.21$0.21$0.2955%0.72$49.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.45$0.45$3.5580%0.13$43.55
$44.00$40.00Nov 27$0.39$0.39$3.6182%0.11$43.61
$44.00$40.00Nov 13$0.25$0.25$3.7586%0.07$43.75
$46.50$46.00Dec 4$0.17$0.17$0.3367%0.52$46.33
$47.00$46.50Dec 4$0.18$0.18$0.3264%0.56$46.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.25, cheapest $0.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 28Oct 30$0.2451.9%45.8%
$49.00Oct 28Oct 30$0.2650.2%44.9%
$48.50Oct 28Oct 30$0.2849.5%45.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 28Oct 30$0.2252.0%45.7%
$48.50Oct 28Oct 30$0.2549.7%45.0%
$49.00Oct 28Oct 30$0.2549.6%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 2.36% of stock, avg 7.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 28$0.67$0.48$1.15$47.35$49.652.36%
$49.00Oct 28$0.43$0.73$1.16$47.84$50.162.38%
$48.00Oct 28$1.00$0.31$1.31$46.69$49.312.69%
$49.50Oct 28$0.25$1.06$1.31$48.19$50.812.69%
$47.50Oct 28$1.38$0.19$1.57$45.93$49.073.22%
$50.00Oct 28$0.14$1.44$1.58$48.42$51.583.24%
$49.00Oct 30$0.69$0.98$1.67$47.33$50.673.43%
$48.50Oct 30$0.95$0.73$1.68$46.82$50.183.45%
$49.50Oct 30$0.49$1.27$1.76$47.74$51.263.61%
$48.00Oct 30$1.24$0.53$1.77$46.23$49.773.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.25% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.50Oct 28$0.05$0.07$0.12$46.38$51.12
$50.50$46.50Oct 28$0.08$0.07$0.15$46.35$50.65
$51.00$47.00Oct 28$0.05$0.12$0.17$46.83$51.17
$50.50$47.00Oct 28$0.08$0.12$0.20$46.80$50.70
$50.00$46.50Oct 28$0.14$0.07$0.21$46.29$50.21
$50.00$47.00Oct 28$0.14$0.12$0.26$46.74$50.26
$51.00$47.50Oct 28$0.05$0.19$0.24$47.26$51.24
$50.50$47.50Oct 28$0.08$0.19$0.27$47.23$50.77
$50.00$47.50Oct 28$0.14$0.19$0.33$47.17$50.33
$51.00$46.50Oct 30$0.15$0.20$0.35$46.15$51.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.00, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 13$0.25$0.2544%1.00$46.25$51.75
46/4652/52Dec 4$0.31$0.1932%1.63$46.19$51.81
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
46/4752/53Nov 20$0.26$0.2441%1.08$46.74$52.76
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4652/53Nov 20$0.24$0.2645%0.92$46.26$52.74
46/4751/52Nov 6$0.24$0.2645%0.92$46.76$51.24
46/4650/51Nov 13$0.28$0.2236%1.27$46.22$50.78
46/4752/52Nov 13$0.26$0.2440%1.08$46.74$51.76
46/4752/52Nov 20$0.27$0.2338%1.17$46.73$52.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.06$0.4427%7.33
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
$46.00$47.00$48.00Nov 13$0.08$0.9217%11.50
$49.00$50.00$51.00Nov 9$0.11$0.8921%8.09
$45.00$46.00$47.00Nov 4$0.08$0.9215%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 13$0.05$0.9511%19.00
$44.00$45.00$46.00Nov 6$0.05$0.9511%19.00
$44.00$45.00$46.00Nov 20$0.05$0.9511%19.00
$45.00$46.00$47.00Nov 27$0.06$0.9413%15.67
$46.00$47.00$48.00Nov 9$0.10$0.9019%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. 149 found (best net $-0.82, 143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Dec 4-$0.82$2.18
$40.00$43.001:2Oct 30-$2.77$0.23
$43.00$45.001:2Oct 30-$1.81$0.19
$49.00$49.501:2Oct 28-$0.07$0.43
$48.50$49.001:2Oct 28-$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Oct 28-$0.07$0.43
$48.50$48.001:2Oct 28-$0.14$0.36
$45.00$44.001:2Nov 4-$0.05$0.95
$49.00$48.501:2Oct 28-$0.23$0.27
$43.00$40.001:2Oct 30-$0.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 4.62%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 4$2.250.500.6%4.62%5.21%--49
$49.50Dec 4$2.020.471.6%4.15%5.77%--65
$50.00Dec 4$1.810.442.6%3.72%6.36%--116
$50.50Dec 4$1.620.413.7%3.33%7.00%--57
$51.00Dec 4$1.450.384.7%2.98%7.68%--68
$51.50Dec 4$1.290.355.7%2.65%8.38%--418
$52.00Dec 4$1.150.326.8%2.36%9.12%--51
$49.00Nov 27$2.010.500.6%4.13%4.72%--131
$49.50Nov 27$1.780.461.6%3.65%5.28%--107
$52.50Dec 4$1.030.297.8%2.11%9.90%--55

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 3,995
Total Puts 3,451
Put/Call Ratio 0.86
Net Difference 544

Prior's Put/Call Breakdown

Total Calls 3,469
Total Puts 5,715
Put/Call Ratio 1.65
Net Difference -2,246

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