Tour v531
SLV
iShares Silver Trust
$49.06 +0.82%
(10/27 11:05) ◀
|
Tuesday, October 27, 2026 (11:10am)
January 2026
|
▶ (10/27 11:15)
◀ 10/27 11:10 ▶

Option Volume

Detail
ℹ
Current (10/27 11:10am) 54,514
Calls: 35,130 (64%)
Puts: 19,384 (36%)
Prior (10/26) 86,263
Calls: 58,067 (67%)
Puts: 28,196 (33%)
Current vs Prior -36.80%
Calls: -39.50% (Calls)
Puts: -31.25% (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 -67.83%
Calls: -64.99%
Puts: -71.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 11:10am) $4.60M
Calls: $3.40M (74%)
Puts: $1.19M (26%)
Prior (10/26) $11.30M
Calls: $5.10M (45%)
Puts: $6.20M (55%)
Current vs Prior -59.34%
Calls: -33.26%
Puts: -80.79%
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 -81.83%
Calls: -65.97%
Puts: -92.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:10am) 0.55
Prior (10/26) 0.49
Current vs Prior +13.63%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -15.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 11:10am) 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% | 5.95%8.44% | 12.41%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -10.35% | -5.21%-5.21% | -2.49%-0.82% | +0.51%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +35.79% | +26.77%+47.03% | +17.12%+76.87% | +19.48%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -10.35% | -5.21%-5.21% | -2.49%-0.82% | +0.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.85% | 5.67%
Calls: 8.20% | 5.62%
Puts: 7.50% | 5.71%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior +1.55% | -12.23%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -35.78% | -30.66%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.40M). Light premium activity with dollar volume down 59% vs prior. Bullish P/C ratio of 0.55. 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
11:10BULLISHBULLISHBULLISH
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 393 of results (avg 4.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.259.40$9.321.6%590.95177
$40.00Nov 139.159.30$9.231.6%--0.9636
$40.00Nov 69.109.25$9.181.6%60.9842
$40.00Nov 29.059.20$9.131.6%1010.9911
$40.00Nov 49.059.20$9.131.6%--0.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Nov 69.359.50$9.431.6%--1.0038
$58.00Oct 308.859.00$8.931.7%31.009
$48.00Dec 41.751.78$1.771.7%--0.4079
$57.00Nov 208.008.15$8.071.9%1040.891.6K
$57.00Oct 307.858.00$7.931.9%--1.00109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 280.050.06$0.0616.7%9780.091.2K
$50.50Oct 280.100.12$0.1118.2%5520.161.5K
$50.00Oct 280.200.22$0.219.5%2.4K0.276.4K
$49.50Oct 280.360.39$0.387.9%2.7K0.401.9K
$52.50Oct 300.060.07$0.0714.3%1750.073.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.060.07$0.0714.3%1010.091.1K
$47.50Oct 280.100.12$0.1118.2%2000.14757
$48.00Oct 280.170.20$0.1915.8%5790.212.4K
$48.50Oct 280.300.33$0.329.4%1.6K0.321.5K
$49.00Oct 280.500.54$0.527.7%1560.46643

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
$40.00Oct 309.009.20$9.102.2%1311.0080
$41.00Oct 288.008.15$8.071.9%1371.00101
$42.00Oct 287.007.15$7.082.1%3190.99104
$43.00Oct 286.006.15$6.082.5%2570.997
$40.00Nov 29.059.20$9.131.6%1010.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.893.05$2.975.4%761.00247
$52.50Oct 283.353.50$3.434.4%21.00203
$53.00Oct 283.854.00$3.933.8%11.00325
$53.50Oct 284.354.50$4.433.4%21.0071
$54.00Oct 284.855.00$4.933.0%21.003

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 52.7K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 300.450.47$0.464.3%2.9K0.353.4K
$49.50Nov 61.131.18$1.154.3%2.7K0.472.8K
$49.50Oct 280.360.39$0.387.9%2.7K0.401.9K
$50.00Oct 280.200.22$0.219.5%2.4K0.276.4K
$49.00Oct 280.580.63$0.618.2%2.2K0.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.300.33$0.329.4%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 200.400.42$0.414.9%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 32.6%, max 41.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.0%36.1%41.1%167435
$48.50Oct 28Dec 450.2%35.8%40.1%7651.3K
$49.00Oct 28Dec 449.2%35.7%37.9%2.2K1.5K
$49.50Oct 28Dec 449.7%38.8%28.2%2.7K2.0K
$50.00Oct 28Dec 448.4%38.9%24.3%2.5K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.0%36.1%41.1%5792.5K
$48.50Oct 28Dec 450.2%35.8%40.1%1.6K1.6K
$49.00Oct 28Dec 449.2%35.7%37.9%163723
$49.50Oct 28Dec 449.7%38.8%28.2%22258
$50.00Oct 28Dec 448.4%38.9%24.3%86871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 0.75, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$50.00Nov 11$1.71$1.29$1.7172%0.75$48.71
$50.00$50.50Nov 27$0.18$0.32$0.1846%1.78$50.18
$50.00$50.50Dec 4$0.19$0.31$0.1947%1.63$50.19
$51.00$51.50Dec 4$0.16$0.34$0.1641%2.13$51.16
$51.00$51.50Nov 13$0.13$0.37$0.1335%2.85$51.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$51.00Nov 20$0.30$0.20$0.3066%0.67$51.20
$50.00$49.50Oct 28$0.33$0.17$0.3374%0.52$49.67
$47.00$46.50Nov 6$0.10$0.40$0.1025%4.00$46.90
$46.00$45.00Nov 13$0.16$0.84$0.1622%5.25$45.84
$46.00$45.00Nov 6$0.12$0.88$0.1218%7.33$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.11, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.17$0.17$0.3360%0.52$49.67
$49.50$50.00Oct 30$0.20$0.20$0.3056%0.67$49.70
$50.50$51.00Oct 30$0.11$0.11$0.3973%0.28$50.61
$49.50$50.00Nov 2$0.20$0.20$0.3055%0.67$49.70
$52.00$53.00Nov 9$0.17$0.17$0.8377%0.20$52.17
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$0.34$0.34$3.6684%0.09$43.66
$49.00$48.50Nov 13$0.25$0.25$0.2553%1.00$48.75
$44.00$41.00Nov 13$0.18$0.18$2.8288%0.06$43.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.26, cheapest $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2650.2%45.6%
$49.00Oct 28Oct 30$0.2849.2%44.9%
$49.50Oct 28Oct 30$0.2849.7%45.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2450.2%45.6%
$49.00Oct 28Oct 30$0.2649.2%44.9%
$49.50Oct 28Oct 30$0.2549.7%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 2.30% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.61$0.52$1.13$47.87$50.132.30%
$49.50Oct 28$0.38$0.80$1.18$48.32$50.682.41%
$48.50Oct 28$0.91$0.32$1.23$47.27$49.732.51%
$50.00Oct 28$0.21$1.13$1.34$48.66$51.342.73%
$48.00Oct 28$1.26$0.19$1.45$46.55$49.452.96%
$50.50Oct 28$0.11$1.53$1.64$48.86$52.143.34%
$49.00Oct 30$0.89$0.78$1.67$47.33$50.673.40%
$49.50Oct 30$0.66$1.05$1.71$47.79$51.213.49%
$48.50Oct 30$1.17$0.56$1.73$46.77$50.233.53%
$47.50Oct 28$1.68$0.11$1.79$45.71$49.293.65%

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$0.11$0.17$47.33$51.17
$50.50$47.00Oct 28$0.11$0.07$0.18$46.82$50.68
$50.50$47.50Oct 28$0.11$0.11$0.22$47.28$50.72
$51.00$48.00Oct 28$0.06$0.19$0.25$47.75$51.25
$50.50$48.00Oct 28$0.11$0.19$0.30$47.70$50.80
$50.00$47.00Oct 28$0.21$0.07$0.28$46.72$50.28
$51.50$47.00Oct 30$0.15$0.20$0.35$46.65$51.85
$50.00$47.50Oct 28$0.21$0.11$0.32$47.18$50.32
$50.00$48.00Oct 28$0.21$0.19$0.40$47.60$50.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.00, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4852/52Nov 6$0.25$0.2544%1.00$47.25$51.75
46/4652/52Nov 13$0.25$0.2544%1.00$46.25$51.75
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
47/4851/52Nov 6$0.27$0.2340%1.17$47.23$51.27
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
47/4852/52Nov 20$0.31$0.1931%1.63$47.19$51.81
46/4652/53Nov 20$0.24$0.2645%0.92$46.26$52.74
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4652/52Nov 20$0.27$0.2338%1.17$46.23$51.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$52.00$53.00Nov 9$0.06$0.9416%15.67
$48.00$48.50$49.00Oct 28$0.05$0.4525%9.00
$49.00$49.50$50.00Oct 28$0.06$0.4427%7.33
$46.00$47.00$48.00Nov 13$0.07$0.9316%13.29
$46.00$47.00$48.00Nov 9$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$50.00$51.00Nov 9$0.10$0.9021%9.00
$46.00$47.00$48.00Nov 27$0.06$0.9413%15.67
$45.00$46.00$47.00Nov 9$0.06$0.9413%15.67
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
$48.50$49.00$49.50Oct 30$0.05$0.4519%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. 152 found (best net $-0.60, 143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$49.501:2Oct 28-$0.15$0.35
$52.00$53.001:2Nov 9-$0.11$0.89
$51.00$52.001:2Nov 9-$0.22$0.78
$53.00$54.001:2Nov 9-$0.10$0.90
$50.00$51.001:2Nov 9-$0.34$0.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.60$2.40
$52.00$50.001:2Nov 11-$0.66$1.34
$49.00$48.501:2Oct 28-$0.12$0.38
$48.50$48.001:2Oct 28-$0.06$0.44
$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. 128 found (best yield 3.71%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Dec 4$1.820.442.9%3.71%6.64%457
$50.00Dec 4$2.000.471.9%4.08%5.99%108116
$49.50Dec 4$2.220.500.9%4.53%5.42%--65
$51.00Dec 4$1.640.414.0%3.34%7.30%33768
$51.50Dec 4$1.470.385.0%3.00%7.97%72418
$52.00Dec 4$1.310.356.0%2.67%8.66%11951
$52.50Dec 4$1.170.327.0%2.38%9.40%855
$49.50Nov 27$1.990.500.9%4.06%4.95%37107
$50.00Nov 27$1.760.461.9%3.59%5.50%5468
$50.50Nov 27$1.580.422.9%3.22%6.16%151153

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 35,130
Total Puts 19,384
Put/Call Ratio 0.55
Net Difference 15,746

Prior's Put/Call Breakdown

Total Calls 58,067
Total Puts 28,196
Put/Call Ratio 0.49
Net Difference 29,871

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