Tour v531
SLV
iShares Silver Trust
$49.14 +0.99%
(10/27 10:55) ◀
|
Tuesday, October 27, 2026 (11:00am)
January 2026
|
▶ (10/27 11:05)
◀ 10/27 11:00 ▶

Option Volume

Detail
ℹ
Current (10/27 11:00am) 51,318
Calls: 32,686 (64%)
Puts: 18,632 (36%)
Prior (10/26) 82,194
Calls: 55,151 (67%)
Puts: 27,043 (33%)
Current vs Prior -37.56%
Calls: -40.73% (Calls)
Puts: -31.10% (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 -69.71%
Calls: -67.43%
Puts: -73.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 11:00am) $4.29M
Calls: $3.25M (76%)
Puts: $1.04M (24%)
Prior (10/26) $10.69M
Calls: $4.87M (46%)
Puts: $5.83M (54%)
Current vs Prior -59.90%
Calls: -33.20%
Puts: -82.19%
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 -83.05%
Calls: -67.52%
Puts: -93.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:00am) 0.57
Prior (10/26) 0.49
Current vs Prior +16.25%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -12.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 11:00am) 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 (--)
Current 2.85% | 3.95%3.95% | 5.90%8.42% | --
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -11.13% | -5.37%-5.37% | -3.31%-0.98% | --
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +34.61% | +26.56%+46.79% | +16.13%+76.59% | --
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -11.13% | -5.37%-5.37% | -3.31%-0.98% | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.07% | 5.17%
Calls: 6.25% | 5.43%
Puts: 7.89% | 4.90%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -8.54% | -19.97%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -42.16% | -36.77%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.25M) vs puts ($1.04M). Light premium activity with dollar volume down 60% vs prior. Bullish P/C ratio of 0.57. 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
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
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 384 of results (avg 4.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 42.042.07$2.051.5%1080.47116
$40.00Nov 209.309.45$9.381.6%590.93177
$40.00Oct 309.109.25$9.181.6%1291.0080
$40.00Nov 29.109.25$9.181.6%481.0011
$41.00Nov 208.358.50$8.431.8%--0.9217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 308.808.95$8.881.7%31.009
$58.00Nov 68.808.95$8.881.7%30.9879
$57.50Nov 68.308.45$8.381.8%--0.97232
$57.00Oct 307.807.95$7.881.9%--1.00109
$57.00Nov 67.807.95$7.881.9%60.961.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 280.050.06$0.0616.7%9530.091.2K
$50.00Oct 280.210.23$0.229.1%2.3K0.276.4K
$49.50Oct 280.390.41$0.405.0%2.5K0.401.9K
$52.50Oct 300.060.07$0.0714.3%1730.073.5K
$52.00Oct 300.090.10$0.1010.0%1570.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.110.13$0.1216.7%1950.15757
$48.00Oct 280.170.20$0.1915.8%5780.222.4K
$48.50Oct 280.290.32$0.319.7%1.4K0.331.5K
$49.00Oct 280.480.52$0.508.0%1190.47643
$46.00Oct 300.100.12$0.1118.2%490.091.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.058.25$8.152.5%1361.00101
$42.00Oct 287.057.25$7.152.8%3181.00104
$43.00Oct 286.056.25$6.153.3%2571.007
$44.00Oct 285.055.25$5.153.9%131.0017
$40.00Nov 29.109.25$9.181.6%481.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 304.804.95$4.883.1%131.001.2K
$54.50Oct 305.305.45$5.382.8%21.00162
$55.00Oct 305.805.95$5.882.6%181.001.3K
$55.50Oct 306.306.45$6.382.4%51.00391
$56.00Oct 306.806.95$6.882.2%71.00124

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 49.5K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 300.460.49$0.486.2%2.8K0.343.4K
$49.50Nov 61.151.19$1.173.4%2.7K0.472.8K
$49.50Oct 280.390.41$0.405.0%2.5K0.401.9K
$50.00Oct 280.210.23$0.229.1%2.3K0.276.4K
$49.00Oct 280.620.66$0.646.3%1.9K0.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.290.32$0.319.7%1.4K0.331.5K
$47.00Oct 300.190.22$0.2114.3%1.2K0.17719
$43.00Nov 200.290.32$0.319.7%7660.112.2K
$44.00Nov 200.400.43$0.427.1%6880.142.6K

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 33.0%, max 42.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.5%36.1%42.6%166435
$48.50Oct 28Dec 449.9%35.9%38.8%6611.3K
$49.00Oct 28Dec 449.6%35.7%38.8%1.9K1.5K
$49.50Oct 28Dec 449.4%38.7%27.5%2.5K2.0K
$50.00Oct 28Dec 448.8%38.5%26.9%2.4K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.5%36.1%42.6%5782.5K
$48.50Oct 28Dec 449.9%35.9%38.8%1.4K1.6K
$49.00Oct 28Dec 449.6%35.7%38.8%126723
$49.50Oct 28Dec 449.4%38.7%27.5%17258
$50.00Oct 28Dec 448.8%38.5%26.9%76871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 0.79, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$50.00Nov 11$1.73$1.27$1.7372%0.73$48.73
$52.50$53.00Dec 4$0.12$0.38$0.1232%3.17$52.62
$51.50$52.00Nov 27$0.14$0.36$0.1436%2.57$51.64
$51.00$51.50Dec 4$0.17$0.33$0.1740%1.94$51.17
$52.00$52.50Dec 4$0.14$0.36$0.1434%2.57$52.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$52.00Nov 20$0.28$0.22$0.2873%0.79$52.22
$46.50$46.00Dec 4$0.12$0.38$0.1230%3.17$46.38
$50.00$49.50Oct 28$0.33$0.17$0.3374%0.52$49.67
$47.00$46.50Nov 20$0.13$0.37$0.1331%2.85$46.87
$48.00$47.50Nov 2$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. 110 found (best R:R 0.11, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$55.00Nov 11$0.37$0.37$2.6375%0.14$52.37
$49.50$50.00Oct 28$0.18$0.18$0.3260%0.56$49.68
$49.50$50.00Nov 2$0.21$0.21$0.2956%0.72$49.71
$50.00$51.00Nov 9$0.36$0.36$0.6458%0.56$50.36
$50.00$50.50Oct 28$0.10$0.10$0.4074%0.25$50.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.40$0.40$3.6082%0.11$43.60
$45.00$41.00Nov 11$0.26$0.26$3.7485%0.07$44.74
$44.00$40.00Nov 27$0.33$0.33$3.6784%0.09$43.67
$44.00$41.00Nov 13$0.18$0.18$2.8288%0.06$43.82
$46.00$45.00Dec 4$0.26$0.26$0.7472%0.35$45.74

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$0.2849.6%44.8%
$49.50Oct 28Oct 30$0.2749.4%44.8%
$48.50Oct 28Oct 30$0.2649.9%45.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2649.6%44.8%
$49.50Oct 28Oct 30$0.2649.4%44.8%
$48.50Oct 28Oct 30$0.2449.9%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 2.32% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.64$0.50$1.14$47.86$50.142.32%
$49.50Oct 28$0.40$0.76$1.16$48.34$50.662.36%
$48.50Oct 28$0.95$0.31$1.26$47.24$49.762.56%
$50.00Oct 28$0.22$1.09$1.31$48.69$51.312.67%
$48.00Oct 28$1.33$0.19$1.52$46.48$49.523.09%
$50.50Oct 28$0.12$1.48$1.60$48.90$52.103.26%
$49.00Oct 30$0.92$0.76$1.68$47.32$50.683.42%
$49.50Oct 30$0.67$1.02$1.69$47.81$51.193.44%
$48.50Oct 30$1.21$0.55$1.76$46.74$50.263.58%
$50.00Oct 30$0.48$1.32$1.80$48.20$51.803.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.26% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Oct 28$0.06$0.07$0.13$46.87$51.13
$51.00$47.50Oct 28$0.06$0.12$0.18$47.32$51.18
$50.50$47.00Oct 28$0.12$0.07$0.19$46.81$50.69
$50.50$47.50Oct 28$0.12$0.12$0.24$47.26$50.74
$51.00$48.00Oct 28$0.06$0.19$0.25$47.75$51.25
$50.50$48.00Oct 28$0.12$0.19$0.31$47.69$50.81
$50.00$47.00Oct 28$0.22$0.07$0.29$46.71$50.29
$51.50$47.00Oct 30$0.15$0.21$0.36$46.64$51.86
$50.00$47.50Oct 28$0.22$0.12$0.34$47.16$50.34
$50.00$48.00Oct 28$0.22$0.19$0.41$47.59$50.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 0.79, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/53Nov 13$0.22$0.2852%0.79$46.28$52.72
47/4852/52Nov 20$0.30$0.2035%1.50$47.20$52.30
46/4651/52Nov 13$0.27$0.2340%1.17$46.23$51.27
46/4652/52Nov 20$0.26$0.2442%1.08$46.24$52.26
46/4652/52Nov 13$0.23$0.2748%0.85$46.27$52.23
47/4852/53Nov 20$0.28$0.2238%1.27$47.22$52.78
47/4852/53Nov 13$0.25$0.2544%1.00$47.25$52.75
47/4852/52Nov 20$0.31$0.1932%1.63$47.19$51.81
46/4753/54Dec 4$0.28$0.2237%1.27$46.72$53.28
46/4652/53Nov 20$0.24$0.2645%0.92$46.26$52.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 13$0.06$0.9416%15.67
$49.00$50.00$51.00Nov 9$0.10$0.9022%9.00
$49.00$49.50$50.00Oct 28$0.06$0.4427%7.33
$50.00$51.00$52.00Nov 11$0.08$0.9218%11.50
$47.00$48.00$49.00Nov 9$0.10$0.9021%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 9$0.07$0.9319%13.29
$46.00$47.00$48.00Nov 9$0.08$0.9218%11.50
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
$48.50$49.00$49.50Oct 28$0.07$0.4328%6.14
$49.00$49.50$50.00Oct 28$0.07$0.4327%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.49, 143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$49.501:2Oct 28-$0.16$0.34
$52.00$53.001:2Nov 9-$0.12$0.88
$51.00$52.001:2Nov 9-$0.20$0.80
$53.00$54.001:2Nov 9-$0.08$0.92
$50.00$51.001:2Nov 9-$0.32$0.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.49$2.51
$52.00$50.001:2Nov 11-$0.56$1.44
$49.00$48.501:2Oct 28-$0.12$0.38
$48.50$48.001:2Oct 28-$0.07$0.43
$49.50$49.001:2Oct 28-$0.24$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 4.15%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$2.040.471.8%4.15%5.90%108116
$49.50Dec 4$2.250.500.7%4.58%5.31%--65
$50.50Dec 4$1.810.432.8%3.68%6.45%457
$51.00Dec 4$1.630.403.8%3.32%7.10%33768
$51.50Dec 4$1.450.374.8%2.95%7.75%72418
$52.00Dec 4$1.300.345.8%2.65%8.47%11851
$52.50Dec 4$1.160.326.8%2.36%9.20%855
$49.50Nov 27$2.000.490.7%4.07%4.80%37107
$50.00Nov 27$1.780.461.8%3.62%5.37%3468
$53.00Dec 4$1.040.297.9%2.12%9.97%10766

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 32,686
Total Puts 18,632
Put/Call Ratio 0.57
Net Difference 14,054

Prior's Put/Call Breakdown

Total Calls 55,151
Total Puts 27,043
Put/Call Ratio 0.49
Net Difference 28,108

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