Tour v531
SLV
iShares Silver Trust
$48.93 +0.54%
(10/27 10:30) ◀
|
Tuesday, October 27, 2026 (10:35am)
January 2026
|
▶ (10/27 10:40)
◀ 10/27 10:35 ▶

Option Volume

Detail
ℹ
Current (10/27 10:35am) 37,745
Calls: 23,311 (62%)
Puts: 14,434 (38%)
Prior (10/26) 60,546
Calls: 39,775 (66%)
Puts: 20,771 (34%)
Current vs Prior -37.66%
Calls: -41.39% (Calls)
Puts: -30.51% (Puts)
Prior 7-Day Total 1,186,080
Calls: 702,464 (59%)
Puts: 483,616 (41%)
Prior 7-Day Average 169,440
Calls: 100,352 (59%)
Puts: 69,088 (41%)
Current vs Prior 7-Day Avg -77.72%
Calls: -76.77%
Puts: -79.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 10:35am) $3.08M
Calls: $2.31M (75%)
Puts: $773.2K (25%)
Prior (10/26) $7.99M
Calls: $2.64M (33%)
Puts: $5.36M (67%)
Current vs Prior -61.41%
Calls: -12.37%
Puts: -85.56%
Prior 7-Day Total $177.09M
Calls: $70.04M (40%)
Puts: $107.05M (60%)
Prior 7-Day Average $25.30M
Calls: $10.01M (40%)
Puts: $15.29M (60%)
Current vs Prior 7-Day Avg -87.81%
Calls: -76.90%
Puts: -94.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 10:35am) 0.62
Prior (10/26) 0.52
Current vs Prior +18.57%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 10:35am) 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 8,270,223
Calls: 6,207,897 (75%)
Puts: 2,062,326 (25%)
Prior 7-Day Average 1,181,460
Calls: 886,842 (75%)
Puts: 294,618 (25%)
Current vs Prior 7-Day Avg -5.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 2.88% | 3.96%3.96% | 5.97%8.44% | 12.36%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -10.11% | -4.96%-4.96% | -2.23%-0.79% | +0.11%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +36.15% | +27.11%+47.42% | +17.43%+76.91% | +19.01%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -10.11% | -4.96%-4.96% | -2.23%-0.79% | +0.11%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.50% | 5.23%
Calls: 8.54% | 4.59%
Puts: 8.47% | 5.88%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior +9.96% | -19.04%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -30.46% | -36.04%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($2.31M). Light premium activity with dollar volume down 61% vs prior. Bullish P/C ratio of 0.62. 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 382 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Nov 200.740.75$0.751.3%590.262.3K
$40.00Nov 209.109.25$9.181.6%590.93177
$40.00Nov 139.059.20$9.131.6%--0.9636
$40.00Nov 68.959.10$9.021.7%40.9842
$40.00Oct 308.909.05$8.981.7%1151.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 200.800.81$0.811.2%560.262.9K
$58.50Nov 69.509.65$9.571.6%--1.0038
$58.00Oct 309.009.15$9.071.7%21.009
$58.00Nov 69.009.15$9.071.7%31.0079
$57.50Nov 68.508.65$8.571.8%--1.00232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.43, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.090.10$0.1010.0%4640.141.5K
$50.00Oct 280.170.18$0.185.6%1.5K0.226.4K
$49.50Oct 280.310.34$0.339.1%2.2K0.351.9K
$52.50Oct 300.050.06$0.0616.7%390.063.5K
$52.00Oct 300.080.09$0.0911.1%1280.091.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.070.08$0.0812.5%900.101.1K
$48.00Oct 280.200.22$0.219.5%4490.252.4K
$48.50Oct 280.340.37$0.368.3%3240.371.5K
$49.00Oct 280.560.61$0.598.5%800.51643
$46.00Oct 300.110.13$0.1216.7%490.101.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 308.909.05$8.981.7%1151.0080
$41.00Oct 287.858.05$7.952.5%1320.99101
$42.00Oct 286.907.05$6.982.1%3150.99104
$43.00Oct 285.856.05$5.953.4%2560.997
$40.00Nov 28.909.05$8.981.7%--0.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 283.003.15$3.084.9%551.00247
$52.50Oct 283.503.65$3.584.2%11.00203
$53.00Oct 284.004.15$4.083.7%11.00325
$53.50Oct 284.504.65$4.583.3%21.0071
$54.00Oct 285.005.15$5.083.0%21.003

Most actively traded options today. High liquidity = easy entry/exit. 370 active (total vol 36.4K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 280.310.34$0.339.1%2.2K0.351.9K
$50.00Oct 300.400.43$0.427.1%1.8K0.323.4K
$50.00Oct 280.170.18$0.185.6%1.5K0.226.4K
$50.00Nov 201.491.53$1.512.6%1.5K0.435.9K
$49.00Oct 280.510.56$0.549.3%1.1K0.491.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$47.00Oct 300.210.23$0.229.1%1.2K0.18719
$43.00Nov 200.300.33$0.329.4%7560.112.2K
$44.00Nov 200.410.45$0.439.3%6880.152.6K
$46.50Oct 300.150.17$0.1612.5%5710.13485

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 34.8%, max 44.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 452.2%36.2%44.2%849
$49.00Oct 28Dec 449.5%35.5%39.6%1.1K1.5K
$48.00Oct 28Dec 449.8%35.8%39.1%154435
$48.50Oct 28Dec 448.5%35.7%36.1%5181.3K
$49.50Oct 28Dec 449.0%38.8%26.2%2.2K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 451.8%36.2%43.2%189803
$49.00Oct 28Dec 450.2%35.5%41.4%86723
$48.00Oct 28Dec 449.4%35.8%37.9%4492.5K
$48.50Oct 28Dec 448.0%35.7%34.6%3291.6K
$49.50Oct 28Dec 449.5%38.8%27.5%17258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 0.67, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$50.50Nov 27$0.18$0.32$0.1844%1.78$50.18
$51.50$52.00Dec 4$0.14$0.36$0.1436%2.57$51.64
$46.50$47.00Nov 20$0.32$0.18$0.3271%0.56$46.82
$52.00$52.50Dec 4$0.13$0.37$0.1334%2.85$52.13
$51.00$51.50Nov 27$0.15$0.35$0.1538%2.33$51.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$51.50Nov 20$0.30$0.20$0.3071%0.67$51.70
$51.50$51.00Nov 27$0.30$0.20$0.3065%0.67$51.20
$47.50$47.00Nov 4$0.11$0.39$0.1130%3.55$47.39
$47.50$47.00Nov 6$0.13$0.37$0.1332%2.85$47.37
$46.50$46.00Nov 20$0.12$0.38$0.1229%3.17$46.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.11, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$55.00Nov 11$0.35$0.35$2.6576%0.13$52.35
$49.50$50.00Oct 28$0.15$0.15$0.3565%0.43$49.65
$49.00$49.50Nov 4$0.24$0.24$0.2650%0.92$49.24
$50.00$50.50Nov 4$0.17$0.17$0.3363%0.52$50.17
$49.00$49.50Oct 28$0.21$0.21$0.2951%0.72$49.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.41$0.41$3.5982%0.11$43.59
$44.00$40.00Nov 27$0.35$0.35$3.6583%0.10$43.65
$44.00$41.00Nov 13$0.19$0.19$2.8188%0.07$43.81
$47.50$47.00Dec 4$0.20$0.20$0.3062%0.67$47.30
$48.50$48.00Nov 27$0.23$0.23$0.2755%0.85$48.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.26, cheapest $0.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2749.5%45.3%
$48.50Oct 28Oct 30$0.2748.5%44.7%
$49.50Oct 28Oct 30$0.2649.0%45.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2650.2%45.3%
$49.50Oct 28Oct 30$0.2449.5%45.4%
$48.50Oct 28Oct 30$0.2648.0%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 2.31% of stock, avg 7.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.54$0.59$1.13$47.87$50.132.31%
$48.50Oct 28$0.82$0.36$1.18$47.32$49.682.41%
$49.50Oct 28$0.33$0.88$1.21$48.29$50.712.47%
$48.00Oct 28$1.17$0.21$1.38$46.62$49.382.82%
$50.00Oct 28$0.18$1.23$1.41$48.59$51.412.88%
$49.00Oct 30$0.81$0.85$1.66$47.34$50.663.39%
$47.50Oct 28$1.58$0.13$1.71$45.79$49.213.49%
$48.50Oct 30$1.09$0.62$1.71$46.79$50.213.49%
$49.50Oct 30$0.59$1.12$1.71$47.79$51.213.49%
$50.50Oct 28$0.10$1.64$1.74$48.76$52.243.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.20% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.50Oct 28$0.05$0.05$0.10$46.40$51.10
$51.00$47.00Oct 28$0.05$0.08$0.13$46.87$51.13
$50.50$46.50Oct 28$0.10$0.05$0.15$46.35$50.65
$50.50$47.00Oct 28$0.10$0.08$0.18$46.82$50.68
$51.00$47.50Oct 28$0.05$0.13$0.18$47.32$51.18
$50.50$47.50Oct 28$0.10$0.13$0.23$47.27$50.73
$50.00$46.50Oct 28$0.18$0.05$0.23$46.27$50.23
$50.00$47.00Oct 28$0.18$0.08$0.26$46.74$50.26
$51.00$48.00Oct 28$0.05$0.21$0.26$47.74$51.26
$50.00$47.50Oct 28$0.18$0.13$0.31$47.19$50.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.27, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
46/4750/51Nov 6$0.27$0.2340%1.17$46.73$50.77
46/4751/52Nov 6$0.24$0.2644%0.92$46.76$51.24
46/4652/52Nov 13$0.24$0.2644%0.92$46.26$51.74
46/4752/52Nov 20$0.27$0.2338%1.17$46.73$52.27
46/4653/54Dec 4$0.26$0.2440%1.08$46.24$53.26
46/4752/52Nov 20$0.28$0.2235%1.27$46.72$51.78
46/4652/52Dec 4$0.28$0.2235%1.27$46.22$52.28
47/4850/51Nov 6$0.28$0.2234%1.27$47.22$50.78
46/4752/53Dec 4$0.28$0.2235%1.27$46.72$52.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 4$0.06$0.9414%15.67
$49.00$49.50$50.00Oct 28$0.06$0.4427%7.33
$50.00$51.00$52.00Nov 9$0.09$0.9118%10.11
$48.50$49.00$49.50Oct 28$0.07$0.4328%6.14
$47.00$48.00$49.00Nov 9$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.06$0.4428%7.33
$49.00$50.00$51.00Nov 9$0.10$0.9021%9.00
$49.00$49.50$50.00Oct 28$0.06$0.4426%7.33
$45.00$46.00$47.00Nov 9$0.07$0.9314%13.29
$46.00$47.00$48.00Nov 27$0.07$0.9314%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.65, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$49.501:2Oct 28-$0.12$0.38
$51.00$52.001:2Nov 9-$0.18$0.82
$52.00$53.001:2Nov 9-$0.11$0.89
$48.50$49.001:2Oct 28-$0.26$0.24
$54.00$55.001:2Nov 9-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.65$2.35
$49.00$48.501:2Oct 28-$0.13$0.37
$48.50$48.001:2Oct 28-$0.06$0.44
$48.00$47.501:2Oct 28-$0.05$0.45
$44.00$43.001:2Oct 30$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.99%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$1.950.462.2%3.99%6.17%107116
$49.50Dec 4$2.150.491.2%4.39%5.56%--65
$49.00Dec 4$2.380.520.1%4.86%5.01%449
$50.50Dec 4$1.750.423.2%3.58%6.79%457
$51.00Dec 4$1.560.394.2%3.19%7.42%33768
$51.50Dec 4$1.400.365.2%2.86%8.11%72418
$52.00Dec 4$1.260.346.3%2.58%8.85%11751
$52.50Dec 4$1.130.317.3%2.31%9.61%655
$49.00Nov 27$2.140.510.1%4.37%4.52%--131
$49.50Nov 27$1.900.481.2%3.88%5.05%35107

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 23,311
Total Puts 14,434
Put/Call Ratio 0.62
Net Difference 8,877

Prior's Put/Call Breakdown

Total Calls 39,775
Total Puts 20,771
Put/Call Ratio 0.52
Net Difference 19,004

Prior 7-Day Put/Call Summary

Total Calls 702,464
Total Puts 483,616
Average Put/Call Ratio 0.65
Ratio Trend Rising

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