Tour v531
SLV
iShares Silver Trust
$48.99 +0.68%
(10/27 10:35) ◀
|
Tuesday, October 27, 2026 (10:40am)
January 2026
|
▶ (10/27 10:45)
◀ 10/27 10:40 ▶

Option Volume

Detail
ℹ
Current (10/27 10:40am) 39,287
Calls: 24,386 (62%)
Puts: 14,901 (38%)
Prior (10/26) 64,835
Calls: 41,932 (65%)
Puts: 22,903 (35%)
Current vs Prior -39.40%
Calls: -41.84% (Calls)
Puts: -34.94% (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 -76.81%
Calls: -75.70%
Puts: -78.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 10:40am) $3.22M
Calls: $2.41M (75%)
Puts: $807.6K (25%)
Prior (10/26) $8.68M
Calls: $3.32M (38%)
Puts: $5.35M (62%)
Current vs Prior -62.91%
Calls: -27.48%
Puts: -84.91%
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 -87.28%
Calls: -75.91%
Puts: -94.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 10:40am) 0.61
Prior (10/26) 0.55
Current vs Prior +11.87%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -6.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 10:40am) 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 2.86% | 3.96%3.96% | 5.96%8.43% | 12.35%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -10.86% | -5.08%-5.08% | -2.35%-0.91% | -0.01%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +35.02% | +26.95%+47.24% | +17.28%+76.70% | +18.86%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -10.86% | -5.08%-5.08% | -2.35%-0.91% | -0.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.44% | 5.12%
Calls: 5.95% | 5.41%
Puts: 8.93% | 4.82%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -3.75% | -20.74%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -39.13% | -37.39%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($2.41M). Light premium activity with dollar volume down 63% vs prior. Bullish P/C ratio of 0.61. 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
10:40BULLISHBULLISHBULLISH
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 386 of results (avg 4.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 200.650.66$0.661.5%3400.233.7K
$40.00Nov 209.159.30$9.231.6%590.93177
$40.00Nov 69.009.15$9.071.7%41.0042
$40.00Oct 308.959.10$9.021.7%1261.0080
$40.00Nov 28.959.10$9.021.7%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Nov 69.459.60$9.521.6%--0.9838
$58.00Oct 308.959.10$9.021.7%20.999
$58.00Nov 68.959.10$9.021.7%30.9879
$57.50Nov 278.608.75$8.681.7%--0.9012
$57.50Nov 68.458.60$8.521.8%--0.97232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.44, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.170.20$0.1915.8%1.5K0.236.4K
$49.50Oct 280.320.34$0.336.1%2.2K0.361.9K
$52.50Oct 300.050.06$0.0616.7%390.063.5K
$52.00Oct 300.080.09$0.0911.1%1280.091.8K
$51.50Oct 300.120.13$0.137.7%1140.122.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.110.12$0.128.3%1830.15757
$47.00Oct 280.070.08$0.0812.5%950.101.1K
$48.00Oct 280.200.22$0.219.5%4740.242.4K
$48.50Oct 280.330.36$0.358.6%3540.361.5K
$49.00Oct 280.540.59$0.568.9%860.50643

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
$41.00Oct 287.908.05$7.981.9%1331.00101
$42.00Oct 286.907.10$7.002.9%3151.00104
$43.00Oct 285.906.10$6.003.3%2571.007
$44.00Oct 284.905.10$5.004.0%131.0017
$45.00Oct 283.904.10$4.005.0%151.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 308.959.10$9.021.7%20.999
$57.00Oct 307.958.10$8.031.9%--0.99109
$55.00Oct 285.956.10$6.032.5%--0.99107
$54.00Oct 284.955.10$5.033.0%20.993
$53.50Oct 284.454.60$4.533.3%20.9971

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 37.9K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 280.320.34$0.336.1%2.2K0.361.9K
$50.00Oct 300.410.43$0.424.8%2.0K0.323.4K
$50.00Oct 280.170.20$0.1915.8%1.5K0.236.4K
$50.00Nov 201.501.55$1.533.3%1.5K0.445.9K
$49.00Oct 280.520.56$0.547.4%1.1K0.501.4K
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 200.420.45$0.446.8%6880.152.6K
$46.50Oct 300.150.16$0.166.3%5720.13485

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 33.3%, max 40.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.4%36.1%39.4%155435
$49.00Oct 28Dec 449.1%35.7%37.6%1.1K1.5K
$48.50Oct 28Dec 448.8%35.9%35.8%5271.3K
$49.50Oct 28Dec 448.9%38.8%26.1%2.2K2.0K
$50.00Oct 28Dec 447.9%38.6%24.3%1.6K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Oct 28Dec 451.2%36.5%40.2%192803
$48.00Oct 28Dec 450.4%36.1%39.4%4742.5K
$49.00Oct 28Dec 449.1%35.7%37.6%92723
$48.50Oct 28Dec 448.8%35.9%35.8%3591.6K
$49.50Oct 28Dec 448.9%38.8%26.1%17258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 2.57, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$52.00Dec 4$0.14$0.36$0.1436%2.57$51.64
$52.00$52.50Nov 27$0.12$0.38$0.1232%3.17$52.12
$52.50$53.00Dec 4$0.12$0.38$0.1231%3.17$52.62
$47.50$48.00Dec 4$0.28$0.22$0.2862%0.79$47.78
$50.50$51.00Dec 4$0.18$0.32$0.1843%1.78$50.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Nov 4$0.21$0.29$0.2149%1.38$48.79
$49.00$48.50Nov 2$0.21$0.29$0.2150%1.38$48.79
$48.00$47.50Nov 2$0.13$0.37$0.1333%2.85$47.87
$45.00$44.00Nov 13$0.12$0.88$0.1217%7.33$44.88
$48.00$47.50Oct 30$0.12$0.38$0.1231%3.17$47.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.12, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$50.50Oct 28$0.10$0.10$0.4077%0.25$50.10
$52.00$55.00Nov 11$0.35$0.35$2.6576%0.13$52.35
$49.50$50.00Oct 30$0.19$0.19$0.3159%0.61$49.69
$49.00$49.50Nov 2$0.24$0.24$0.2650%0.92$49.24
$49.50$50.00Oct 28$0.14$0.14$0.3664%0.39$49.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.42$0.42$3.5882%0.12$43.58
$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
$48.00$47.00Nov 9$0.32$0.32$0.6862%0.47$47.68
$47.50$47.00Nov 20$0.18$0.18$0.3264%0.56$47.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.27, cheapest $0.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Oct 28Oct 30$0.2848.9%44.5%
$49.00Oct 28Oct 30$0.2949.1%45.6%
$48.50Oct 28Oct 30$0.2748.8%45.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Oct 28Oct 30$0.2548.9%44.5%
$49.00Oct 28Oct 30$0.2749.1%45.6%
$48.50Oct 28Oct 30$0.2648.8%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 2.25% of stock, avg 7.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.54$0.56$1.10$47.90$50.102.25%
$49.50Oct 28$0.33$0.85$1.18$48.32$50.682.41%
$48.50Oct 28$0.84$0.35$1.19$47.31$49.692.43%
$50.00Oct 28$0.19$1.20$1.39$48.61$51.392.84%
$48.00Oct 28$1.19$0.21$1.40$46.60$49.402.86%
$49.00Oct 30$0.83$0.83$1.66$47.34$50.663.39%
$50.50Oct 28$0.09$1.62$1.71$48.79$52.213.49%
$49.50Oct 30$0.61$1.10$1.71$47.79$51.213.49%
$48.50Oct 30$1.11$0.61$1.72$46.78$50.223.51%
$47.50Oct 28$1.61$0.12$1.73$45.77$49.233.53%

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$0.09$0.05$0.14$46.36$50.64
$50.50$47.00Oct 28$0.09$0.08$0.17$46.83$50.67
$51.00$47.50Oct 28$0.05$0.12$0.17$47.33$51.17
$50.50$47.50Oct 28$0.09$0.12$0.21$47.29$50.71
$50.00$46.50Oct 28$0.19$0.05$0.24$46.26$50.24
$50.00$47.00Oct 28$0.19$0.08$0.27$46.73$50.27
$51.00$48.00Oct 28$0.05$0.21$0.26$47.74$51.26
$50.00$47.50Oct 28$0.19$0.12$0.31$47.19$50.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.08, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4654/54Dec 4$0.26$0.2443%1.08$46.24$53.76
47/4851/52Nov 13$0.31$0.1932%1.63$47.19$51.31
46/4754/54Dec 4$0.27$0.2340%1.17$46.73$53.77
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
47/4850/51Nov 6$0.29$0.2135%1.38$47.21$50.79
47/4852/52Nov 6$0.24$0.2644%0.92$47.26$51.74
46/4751/52Nov 13$0.28$0.2236%1.27$46.72$51.28
46/4651/52Nov 13$0.26$0.2440%1.08$46.24$51.26
46/4652/52Nov 20$0.25$0.2542%1.00$46.25$52.25
46/4752/52Dec 4$0.30$0.2032%1.50$46.70$52.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 28$0.05$0.4526%9.00
$45.00$46.00$47.00Nov 4$0.05$0.9514%19.00
$47.00$48.00$49.00Nov 9$0.10$0.9021%9.00
$46.00$47.00$48.00Nov 13$0.08$0.9216%11.50
$49.00$49.50$50.00Oct 28$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$48.00$49.00Nov 9$0.10$0.9021%9.00
$49.00$49.50$50.00Oct 28$0.06$0.4426%7.33
$48.00$48.50$49.00Oct 28$0.07$0.4326%6.14
$45.00$46.00$47.00Nov 9$0.07$0.9314%13.29
$44.00$45.00$46.00Nov 27$0.05$0.9510%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-0.66, 140 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-$0.24$0.26
$50.00$51.001:2Nov 9-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.66$2.34
$49.00$48.501:2Oct 28-$0.14$0.36
$48.50$48.001:2Oct 28-$0.07$0.43
$49.50$49.001:2Oct 28-$0.27$0.23
$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. 135 found (best yield 4.43%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.170.491.0%4.43%5.47%--65
$49.00Dec 4$2.410.520.0%4.92%4.94%449
$50.00Dec 4$1.950.462.1%3.98%6.04%107116
$50.50Dec 4$1.750.433.1%3.57%6.65%457
$51.00Dec 4$1.570.404.1%3.20%7.31%33768
$51.50Dec 4$1.400.365.1%2.86%7.98%72418
$52.00Dec 4$1.260.346.1%2.57%8.72%11751
$52.50Dec 4$1.120.317.2%2.29%9.45%655
$49.00Nov 27$2.170.520.0%4.43%4.45%--131
$49.50Nov 27$1.930.481.0%3.94%4.98%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 24,386
Total Puts 14,901
Put/Call Ratio 0.61
Net Difference 9,485

Prior's Put/Call Breakdown

Total Calls 41,932
Total Puts 22,903
Put/Call Ratio 0.55
Net Difference 19,029

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