Tour v531
SLV
iShares Silver Trust
$49.16 +1.03%
(10/27 11:10) ◀
|
Tuesday, October 27, 2026 (11:15am)
January 2026
|
▶ (10/27 11:20)
◀ 10/27 11:15 ▶

Option Volume

Detail
ℹ
Current (10/27 11:15am) 55,229
Calls: 35,716 (65%)
Puts: 19,513 (35%)
Prior (10/26) 87,944
Calls: 59,235 (67%)
Puts: 28,709 (33%)
Current vs Prior -37.20%
Calls: -39.70% (Calls)
Puts: -32.03% (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 -67.40%
Calls: -64.41%
Puts: -71.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 11:15am) $4.76M
Calls: $3.56M (75%)
Puts: $1.20M (25%)
Prior (10/26) $11.54M
Calls: $5.16M (45%)
Puts: $6.37M (55%)
Current vs Prior -58.74%
Calls: -31.03%
Puts: -81.18%
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 -81.19%
Calls: -64.41%
Puts: -92.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:15am) 0.55
Prior (10/26) 0.48
Current vs Prior +12.73%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -16.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 11:15am) 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 2.85% | 3.91%3.91% | 5.96%8.44% | 12.43%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -11.17% | -6.38%-6.38% | -2.35%-0.78% | +0.63%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +34.55% | +25.21%+45.22% | +17.28%+76.94% | +19.63%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -11.17% | -6.38%-6.38% | -2.35%-0.78% | +0.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.18% | 4.67%
Calls: 7.69% | 4.35%
Puts: 6.67% | 5.00%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -7.12% | -27.71%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -41.26% | -42.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($3.56M). 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
11:15BULLISHBULLISHBULLISH
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 396 of results (avg 4.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.309.45$9.381.6%590.93177
$40.00Nov 139.259.40$9.321.6%--0.9436
$40.00Nov 49.159.30$9.231.6%--1.0022
$40.00Oct 309.109.25$9.181.6%1311.0080
$41.00Nov 208.358.50$8.431.8%--0.9217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Dec 42.432.47$2.451.6%--0.5012
$58.00Nov 278.909.05$8.981.7%--0.9018
$57.50Nov 278.458.60$8.521.8%--0.8912
$45.00Nov 200.550.56$0.561.8%4630.1915.4K
$57.50Nov 68.308.45$8.381.8%--1.00232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.44, 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%6010.161.5K
$50.00Oct 280.210.23$0.229.1%2.5K0.276.4K
$49.50Oct 280.380.41$0.407.5%2.7K0.411.9K
$52.50Oct 300.060.07$0.0714.3%1750.073.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.100.12$0.1118.2%2000.14757
$47.00Oct 280.060.07$0.0714.3%1040.091.1K
$48.00Oct 280.170.20$0.1915.8%5790.212.4K
$48.50Oct 280.290.32$0.319.7%1.6K0.321.5K
$49.00Oct 280.470.51$0.498.2%1560.45643

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.108.25$8.181.8%1371.00101
$42.00Oct 287.107.25$7.182.1%3191.00104
$43.00Oct 286.106.25$6.182.4%2651.007
$44.00Oct 285.105.25$5.182.9%211.0017
$45.00Oct 284.104.25$4.183.6%151.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 68.308.45$8.381.8%--1.00232
$58.00Nov 68.758.95$8.852.3%31.0079
$58.50Nov 69.259.45$9.352.1%--1.0038
$58.00Oct 308.758.95$8.852.3%30.999
$57.00Oct 307.757.95$7.852.5%--0.99109

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 53.4K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 300.470.49$0.484.2%3.0K0.353.4K
$49.50Oct 280.380.41$0.407.5%2.7K0.411.9K
$49.50Nov 61.171.21$1.193.4%2.7K0.472.8K
$50.00Oct 280.210.23$0.229.1%2.5K0.276.4K
$49.00Oct 280.620.67$0.657.7%2.2K0.551.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.290.32$0.319.7%1.6K0.321.5K
$47.00Oct 300.190.21$0.2010.0%1.2K0.16719
$43.00Nov 200.290.31$0.306.7%7680.112.2K
$44.00Nov 200.400.42$0.414.9%6930.142.6K

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 32.8%, max 45.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.9%36.3%45.8%167435
$48.50Oct 28Dec 451.0%35.9%42.0%7651.3K
$49.00Oct 28Dec 449.8%35.9%38.9%2.2K1.5K
$49.50Oct 28Dec 448.9%38.9%25.5%2.7K2.0K
$50.00Oct 28Dec 447.7%38.7%23.1%2.6K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.9%36.3%45.8%5792.5K
$48.50Oct 28Dec 451.0%35.9%42.0%1.6K1.6K
$49.00Oct 28Dec 449.8%35.9%38.9%163723
$49.50Oct 28Dec 448.9%38.9%25.5%22258
$50.00Oct 28Dec 447.7%38.7%23.1%87871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 0.57, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Nov 11$1.27$0.73$1.2772%0.57$48.27
$52.50$53.00Dec 4$0.12$0.38$0.1232%3.17$52.62
$52.50$53.00Nov 27$0.11$0.39$0.1130%3.55$52.61
$51.50$52.00Dec 4$0.15$0.35$0.1538%2.33$51.65
$50.50$51.00Nov 27$0.18$0.32$0.1842%1.78$50.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$52.00Nov 20$0.33$0.17$0.3373%0.52$52.17
$50.00$49.50Oct 28$0.32$0.18$0.3273%0.56$49.68
$47.00$46.00Nov 9$0.19$0.81$0.1926%4.26$46.81
$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

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 28$0.18$0.18$0.3260%0.56$49.68
$50.00$50.50Oct 28$0.11$0.11$0.3973%0.28$50.11
$49.50$50.00Nov 2$0.21$0.21$0.2955%0.72$49.71
$50.50$51.00Nov 2$0.13$0.13$0.3771%0.35$50.63
$52.00$54.00Nov 11$0.31$0.31$1.6975%0.18$52.31
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
$44.00$41.00Nov 13$0.18$0.18$2.8288%0.06$43.82
$46.00$45.00Dec 4$0.26$0.26$0.7473%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 $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2751.0%45.8%
$49.00Oct 28Oct 30$0.2749.8%44.9%
$49.50Oct 28Oct 30$0.2848.9%45.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2451.0%45.8%
$49.00Oct 28Oct 30$0.2649.8%44.9%
$49.50Oct 28Oct 30$0.2548.9%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 2.32% of stock, avg 7.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.65$0.49$1.14$47.86$50.142.32%
$49.50Oct 28$0.40$0.75$1.15$48.35$50.652.34%
$48.50Oct 28$0.96$0.31$1.27$47.23$49.772.58%
$50.00Oct 28$0.22$1.07$1.29$48.71$51.292.62%
$48.00Oct 28$1.34$0.19$1.53$46.47$49.533.11%
$50.50Oct 28$0.11$1.46$1.57$48.93$52.073.19%
$49.00Oct 30$0.92$0.75$1.67$47.33$50.673.40%
$49.50Oct 30$0.68$1.00$1.68$47.82$51.183.42%
$48.50Oct 30$1.23$0.55$1.78$46.72$50.283.62%
$50.00Oct 30$0.48$1.31$1.79$48.21$51.793.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.26% of stock, avg 3.78%)

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$0.22$0.07$0.29$46.71$50.29
$51.50$47.00Oct 30$0.15$0.20$0.35$46.65$51.85
$50.00$47.50Oct 28$0.22$0.11$0.33$47.17$50.33
$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. 84 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Dec 4$0.30$0.2035%1.50$46.20$52.30
46/4653/54Dec 4$0.27$0.2340%1.17$46.23$53.27
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
47/4852/52Nov 13$0.27$0.2340%1.17$47.23$52.27
46/4652/53Nov 20$0.24$0.2645%0.92$46.26$52.74
47/4850/51Nov 4$0.27$0.2339%1.17$47.23$50.77
47/4851/52Nov 4$0.24$0.2645%0.92$47.26$51.24
47/4852/52Nov 6$0.24$0.2644%0.92$47.26$51.74
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.06$0.4428%7.33
$46.00$47.00$48.00Nov 27$0.06$0.9413%15.67
$49.00$49.50$50.00Oct 28$0.07$0.4328%6.14
$50.00$51.00$52.00Nov 11$0.09$0.9118%10.11
$50.00$51.00$52.00Nov 9$0.10$0.9019%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 9$0.05$0.9513%19.00
$49.00$49.50$50.00Oct 28$0.06$0.4428%7.33
$47.00$48.00$49.00Nov 9$0.10$0.9021%9.00
$48.00$48.50$49.00Oct 28$0.06$0.4424%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 $-0.57, 145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$49.001:2Nov 11-$0.40$1.60
$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-$0.20$0.80
$53.00$54.001:2Nov 9-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.57$2.43
$52.00$50.001:2Nov 11-$0.56$1.44
$49.00$48.501:2Oct 28-$0.13$0.37
$48.50$48.001:2Oct 28-$0.07$0.43
$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 4.60%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.260.500.7%4.60%5.29%--65
$50.00Dec 4$2.040.471.7%4.15%5.86%108116
$50.50Dec 4$1.830.442.7%3.72%6.45%457
$51.00Dec 4$1.640.413.7%3.34%7.08%33768
$51.50Dec 4$1.470.384.8%2.99%7.75%72418
$52.00Dec 4$1.320.355.8%2.69%8.46%11951
$52.50Dec 4$1.170.326.8%2.38%9.17%855
$49.50Nov 27$2.020.500.7%4.11%4.80%37107
$50.00Nov 27$1.790.461.7%3.64%5.35%5468
$53.00Dec 4$1.050.297.8%2.14%9.95%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 35,716
Total Puts 19,513
Put/Call Ratio 0.55
Net Difference 16,203

Prior's Put/Call Breakdown

Total Calls 59,235
Total Puts 28,709
Put/Call Ratio 0.48
Net Difference 30,526

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