Tour v531
SLV
iShares Silver Trust
$49.12 +0.95%
(10/27 11:00) ◀
|
Tuesday, October 27, 2026 (11:05am)
January 2026
|
▶ (10/27 11:10)
◀ 10/27 11:05 ▶

Option Volume

Detail
ℹ
Current (10/27 11:05am) 53,301
Calls: 34,105 (64%)
Puts: 19,196 (36%)
Prior (10/26) 84,685
Calls: 56,933 (67%)
Puts: 27,752 (33%)
Current vs Prior -37.06%
Calls: -40.10% (Calls)
Puts: -30.83% (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 -68.54%
Calls: -66.01%
Puts: -72.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 11:05am) $4.53M
Calls: $3.38M (75%)
Puts: $1.15M (25%)
Prior (10/26) $11.03M
Calls: $5.07M (46%)
Puts: $5.97M (54%)
Current vs Prior -58.96%
Calls: -33.35%
Puts: -80.70%
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 -82.10%
Calls: -66.25%
Puts: -92.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:05am) 0.56
Prior (10/26) 0.49
Current vs Prior +15.47%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -13.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 11:05am) 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 2.87% | 3.95%3.95% | 5.94%8.43% | 12.36%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -10.46% | -5.33%-5.33% | -2.61%-0.94% | +0.05%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +35.63% | +26.62%+46.85% | +16.97%+76.66% | +18.94%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -10.46% | -5.33%-5.33% | -2.61%-0.94% | +0.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.15% | 5.65%
Calls: 7.81% | 5.43%
Puts: 6.49% | 5.88%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -7.50% | -12.54%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -41.50% | -30.90%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($3.38M). Light premium activity with dollar volume down 59% vs prior. Bullish P/C ratio of 0.56. 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
11:05BULLISHBULLISHBULLISH
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 388 of results (avg 4.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.309.45$9.381.6%590.93177
$40.00Nov 139.209.35$9.271.6%--0.9636
$40.00Nov 69.159.30$9.231.6%60.9842
$40.00Nov 29.109.25$9.181.6%760.9911
$40.00Nov 49.109.25$9.181.6%--0.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 308.808.95$8.881.7%31.009
$45.00Nov 200.550.56$0.561.8%4560.1915.4K
$57.00Nov 207.958.10$8.031.9%1040.901.6K
$57.00Oct 307.807.95$7.881.9%--1.00109
$48.50Nov 61.011.03$1.022.0%100.41543

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.45, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.110.13$0.1216.7%5390.171.5K
$50.00Oct 280.220.24$0.238.7%2.4K0.276.4K
$49.50Oct 280.390.41$0.405.0%2.7K0.401.9K
$51.50Oct 300.140.16$0.1513.3%2140.142.4K
$52.00Nov 20.130.15$0.1414.3%3000.12177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.060.07$0.0714.3%1010.091.1K
$47.50Oct 280.100.11$0.119.1%2000.14757
$48.00Oct 280.160.19$0.1816.7%5780.212.4K
$48.50Oct 280.280.32$0.3013.3%1.6K0.321.5K
$49.00Oct 280.480.51$0.506.0%1520.46643

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.058.20$8.131.8%1361.00101
$40.00Oct 309.059.25$9.152.2%1301.0080
$42.00Oct 287.057.20$7.132.1%3180.99104
$43.00Oct 286.056.20$6.132.4%2570.997
$40.00Nov 29.109.25$9.181.6%760.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.832.94$2.893.8%751.00247
$52.50Oct 283.303.45$3.384.4%21.00203
$53.00Oct 283.803.95$3.883.9%11.00325
$53.50Oct 284.304.45$4.383.4%21.0071
$54.00Oct 284.804.95$4.883.1%21.003

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 51.5K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 300.470.49$0.484.2%2.8K0.353.4K
$49.50Nov 61.161.21$1.194.2%2.7K0.472.8K
$49.50Oct 280.390.41$0.405.0%2.7K0.401.9K
$50.00Oct 280.220.24$0.238.7%2.4K0.276.4K
$49.00Oct 280.610.66$0.647.8%2.0K0.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.280.32$0.3013.3%1.6K0.321.5K
$47.00Oct 300.190.21$0.2010.0%1.2K0.16719
$43.00Nov 200.290.31$0.306.7%7660.112.2K
$44.00Nov 200.390.42$0.417.3%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 33.2%, max 41.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.2%36.1%41.9%167435
$48.50Oct 28Dec 449.9%36.0%38.8%7641.3K
$49.00Oct 28Dec 449.5%35.7%38.6%2.0K1.5K
$49.50Oct 28Dec 449.7%38.9%28.0%2.7K2.0K
$50.00Oct 28Dec 449.1%38.7%26.9%2.5K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.2%36.1%41.9%5782.5K
$48.50Oct 28Dec 449.9%36.0%38.8%1.6K1.6K
$49.00Oct 28Dec 449.5%35.7%38.6%159723
$49.50Oct 28Dec 449.7%38.9%28.0%22258
$50.00Oct 28Dec 449.1%38.7%26.9%86871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 0.72, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$50.00Nov 11$1.74$1.26$1.7472%0.72$48.74
$50.00$50.50Dec 4$0.19$0.31$0.1947%1.63$50.19
$52.50$53.00Dec 4$0.12$0.38$0.1232%3.17$52.62
$51.50$52.00Dec 4$0.15$0.35$0.1538%2.33$51.65
$49.50$50.00Nov 27$0.21$0.29$0.2150%1.38$49.71
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Oct 28$0.32$0.18$0.3273%0.56$49.68
$46.00$45.00Nov 6$0.11$0.89$0.1117%8.09$45.89
$45.00$44.00Nov 13$0.11$0.89$0.1116%8.09$44.89
$47.00$46.50Nov 20$0.13$0.37$0.1331%2.85$46.87
$47.00$46.50Nov 6$0.10$0.40$0.1025%4.00$46.90

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 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 30$0.21$0.21$0.2956%0.72$49.71
$50.00$50.50Oct 28$0.11$0.11$0.3973%0.28$50.11
$51.00$51.50Nov 6$0.15$0.15$0.3569%0.43$51.15
$49.50$50.00Oct 28$0.17$0.17$0.3360%0.52$49.67
$49.50$50.00Nov 6$0.23$0.23$0.2753%0.85$49.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.39$0.39$3.6182%0.11$43.61
$45.00$41.00Nov 11$0.25$0.25$3.7585%0.07$44.75
$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
$49.00$48.50Nov 27$0.25$0.25$0.2553%1.00$48.75

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
$48.50Oct 28Oct 30$0.2749.9%45.3%
$49.00Oct 28Oct 30$0.2849.5%45.2%
$49.50Oct 28Oct 30$0.2949.7%46.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2549.9%45.3%
$49.00Oct 28Oct 30$0.2749.5%45.2%
$49.50Oct 28Oct 30$0.2549.7%46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 2.32% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.64$0.50$1.14$47.86$50.142.32%
$49.50Oct 28$0.40$0.77$1.17$48.33$50.672.38%
$48.50Oct 28$0.94$0.30$1.24$47.26$49.742.52%
$50.00Oct 28$0.23$1.09$1.32$48.68$51.322.69%
$48.00Oct 28$1.32$0.18$1.50$46.50$49.503.05%
$50.50Oct 28$0.12$1.49$1.61$48.89$52.113.28%
$49.00Oct 30$0.92$0.77$1.69$47.31$50.693.44%
$49.50Oct 30$0.69$1.02$1.71$47.79$51.213.48%
$48.50Oct 30$1.21$0.55$1.76$46.74$50.263.58%
$50.00Oct 30$0.48$1.33$1.81$48.19$51.813.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.26% of stock, avg 3.73%)

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$0.11$0.17$47.33$51.17
$50.50$47.00Oct 28$0.12$0.07$0.19$46.81$50.69
$50.50$47.50Oct 28$0.12$0.11$0.23$47.27$50.73
$51.00$48.00Oct 28$0.06$0.18$0.24$47.76$51.24
$50.50$48.00Oct 28$0.12$0.18$0.30$47.70$50.80
$51.50$47.00Oct 30$0.15$0.20$0.35$46.65$51.85
$50.00$47.00Oct 28$0.23$0.07$0.30$46.70$50.30
$50.00$47.50Oct 28$0.23$0.11$0.34$47.16$50.34
$50.00$48.00Oct 28$0.23$0.18$0.41$47.59$50.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4851/52Nov 6$0.28$0.2240%1.27$47.22$51.28
47/4852/52Nov 20$0.30$0.2035%1.50$47.20$52.30
46/4751/52Nov 6$0.25$0.2544%1.00$46.75$51.25
46/4752/52Nov 13$0.25$0.2544%1.00$46.75$52.25
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
46/4752/52Dec 4$0.31$0.1932%1.63$46.69$52.31
47/4852/52Nov 13$0.27$0.2340%1.17$47.23$52.27
46/4652/52Nov 20$0.26$0.2442%1.08$46.24$52.26
46/4753/54Dec 4$0.28$0.2237%1.27$46.72$53.28

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
$46.00$47.00$48.00Nov 13$0.06$0.9416%15.67
$48.50$49.00$49.50Oct 28$0.06$0.4428%7.33
$50.00$51.00$52.00Nov 11$0.08$0.9218%11.50
$49.00$50.00$51.00Nov 9$0.11$0.8921%8.09
$49.00$49.50$50.00Oct 28$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.05$0.4527%9.00
$48.50$49.00$49.50Oct 28$0.07$0.4328%6.14
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
$48.00$49.00$50.00Nov 9$0.12$0.8822%7.33
$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. 153 found (best net $-0.61, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$50.001:2Oct 28-$0.06$0.44
$49.00$49.501:2Oct 28-$0.16$0.34
$52.00$53.001:2Nov 9-$0.13$0.87
$51.00$52.001:2Nov 9-$0.21$0.79
$53.00$54.001:2Nov 9-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.61$2.39
$52.00$50.001:2Nov 11-$0.60$1.40
$49.00$48.501:2Oct 28-$0.10$0.40
$48.50$48.001:2Oct 28-$0.06$0.44
$49.50$49.001:2Oct 28-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 3.73%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Dec 4$1.830.442.8%3.73%6.54%457
$49.50Dec 4$2.250.500.8%4.58%5.35%--65
$50.00Dec 4$2.020.471.8%4.11%5.90%108116
$51.00Dec 4$1.650.413.8%3.36%7.19%33768
$51.50Dec 4$1.480.384.8%3.01%7.86%72418
$52.00Dec 4$1.320.355.9%2.69%8.55%11951
$52.50Dec 4$1.180.326.9%2.40%9.28%855
$50.00Nov 27$1.800.461.8%3.66%5.46%4468
$49.50Nov 27$2.010.490.8%4.09%4.87%37107
$53.00Dec 4$1.050.297.9%2.14%10.04%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 34,105
Total Puts 19,196
Put/Call Ratio 0.56
Net Difference 14,909

Prior's Put/Call Breakdown

Total Calls 56,933
Total Puts 27,752
Put/Call Ratio 0.49
Net Difference 29,181

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