Tour v531
SLV
iShares Silver Trust
$49.23 +1.17%
(10/27 11:15) ◀
|
Tuesday, October 27, 2026 (11:20am)
January 2026
|
▶ (10/27 11:25)
◀ 10/27 11:20 ▶

Option Volume

Detail
ℹ
Current (10/27 11:20am) 57,320
Calls: 37,097 (65%)
Puts: 20,223 (35%)
Prior (10/26) 89,578
Calls: 60,370 (67%)
Puts: 29,208 (33%)
Current vs Prior -36.01%
Calls: -38.55% (Calls)
Puts: -30.76% (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 -66.17%
Calls: -63.03%
Puts: -70.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 11:20am) $5.03M
Calls: $3.82M (76%)
Puts: $1.21M (24%)
Prior (10/26) $11.78M
Calls: $5.28M (45%)
Puts: $6.50M (55%)
Current vs Prior -57.29%
Calls: -27.64%
Puts: -81.41%
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 -80.11%
Calls: -61.78%
Puts: -92.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:20am) 0.55
Prior (10/26) 0.48
Current vs Prior +12.67%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -16.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 11:20am) 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 2.84% | 3.92%3.92% | 5.95%8.43% | 12.35%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -11.30% | -6.03%-6.03% | -2.49%-0.92% | -0.01%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +34.36% | +25.68%+45.77% | +17.11%+76.69% | +18.87%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -11.30% | -6.03%-6.03% | -2.49%-0.92% | -0.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.41% | 4.66%
Calls: 5.88% | 3.13%
Puts: 6.94% | 6.19%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -17.08% | -27.86%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -47.56% | -43.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.82M) vs puts ($1.21M). Light premium activity with dollar volume down 57% 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
11:20BULLISHBULLISHBULLISH
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 403 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.409.50$9.451.1%600.93177
$41.00Nov 208.458.55$8.501.2%--0.9217
$40.00Nov 139.309.45$9.381.6%--0.9436
$40.00Nov 69.259.40$9.321.6%61.0042
$40.00Nov 29.209.35$9.271.6%1221.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 69.709.85$9.771.5%60.9857
$58.50Nov 69.209.35$9.271.6%--0.9838
$58.00Nov 278.859.00$8.931.7%10.9018
$58.00Oct 308.708.85$8.771.7%40.999
$58.00Nov 68.708.85$8.771.7%30.9879

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.43, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.120.13$0.137.7%7200.171.5K
$50.00Oct 280.230.25$0.248.3%2.5K0.296.4K
$52.50Oct 300.060.07$0.0714.3%1770.073.5K
$52.00Oct 300.090.10$0.1010.0%1880.101.8K
$49.50Oct 280.410.45$0.439.3%2.8K0.421.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.060.07$0.0714.3%1040.091.1K
$47.50Oct 280.100.11$0.119.1%2400.13757
$48.00Oct 280.160.19$0.1816.7%5790.202.4K
$48.50Oct 280.280.30$0.296.9%1.6K0.311.5K
$49.00Oct 280.460.49$0.486.2%1560.44643

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.158.30$8.231.8%1411.00101
$42.00Oct 287.157.30$7.232.1%3221.00104
$43.00Oct 286.156.30$6.232.4%3561.007
$44.00Oct 285.205.30$5.251.9%1131.0017
$45.00Oct 284.154.35$4.254.7%151.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 308.708.85$8.771.7%40.999
$57.00Oct 307.707.85$7.781.9%--0.99109
$55.00Oct 285.705.85$5.782.6%--0.99107
$53.50Oct 284.204.35$4.283.5%20.9971
$54.00Oct 284.704.85$4.783.1%20.993

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 55.4K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 300.490.51$0.504.0%3.0K0.363.4K
$49.50Oct 280.410.45$0.439.3%2.8K0.421.9K
$49.50Nov 61.201.25$1.234.1%2.7K0.482.8K
$50.00Oct 280.230.25$0.248.3%2.5K0.296.4K
$49.00Oct 280.660.70$0.685.9%2.3K0.561.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.280.30$0.296.9%1.6K0.311.5K
$47.00Oct 300.180.21$0.2015.0%1.2K0.16719
$43.00Nov 200.290.31$0.306.7%7680.112.2K
$44.00Nov 200.390.42$0.417.3%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 34.4%, max 45.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 453.1%36.4%45.7%168435
$48.50Oct 28Dec 451.2%36.1%41.8%7661.3K
$49.00Oct 28Dec 450.6%35.8%41.1%2.3K1.5K
$49.50Oct 28Dec 450.2%38.9%29.0%2.8K2.0K
$50.00Oct 28Dec 448.5%38.7%25.2%2.7K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 453.1%36.4%45.7%5792.5K
$48.50Oct 28Dec 451.2%36.1%41.8%1.6K1.6K
$49.00Oct 28Dec 450.6%35.8%41.1%163723
$49.50Oct 28Dec 450.2%38.9%29.0%46258
$50.00Oct 28Dec 448.5%38.7%25.2%88871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 3.55, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$53.50Dec 4$0.11$0.39$0.1130%3.55$53.11
$50.00$50.50Dec 4$0.20$0.30$0.2047%1.50$50.20
$47.00$49.00Nov 11$1.29$0.71$1.2972%0.55$48.29
$51.00$51.50Nov 27$0.16$0.34$0.1640%2.13$51.16
$51.00$51.50Dec 4$0.17$0.33$0.1741%1.94$51.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$58.00Nov 13$0.22$0.78$0.2296%3.55$58.78
$52.50$52.00Nov 20$0.32$0.18$0.3272%0.56$52.18
$50.00$49.50Oct 28$0.30$0.20$0.3071%0.67$49.70
$50.50$50.00Nov 2$0.32$0.18$0.3270%0.56$50.18
$49.50$49.00Oct 28$0.24$0.26$0.2458%1.08$49.26

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$0.19$0.19$0.3158%0.61$49.69
$49.50$50.00Nov 6$0.24$0.24$0.2652%0.92$49.74
$50.00$50.50Oct 28$0.11$0.11$0.3971%0.28$50.11
$50.50$51.00Nov 4$0.16$0.16$0.3466%0.47$50.66
$49.50$50.00Oct 30$0.21$0.21$0.2955%0.72$49.71
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
$48.00$47.00Nov 27$0.36$0.36$0.6461%0.56$47.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.26, cheapest $0.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2850.6%45.2%
$48.50Oct 28Oct 30$0.2751.2%46.1%
$49.50Oct 28Oct 30$0.2850.2%46.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2550.6%45.2%
$48.50Oct 28Oct 30$0.2451.2%46.1%
$49.50Oct 28Oct 30$0.2550.2%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 2.34% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.50Oct 28$0.43$0.72$1.15$48.35$50.652.34%
$49.00Oct 28$0.68$0.48$1.16$47.84$50.162.36%
$50.00Oct 28$0.24$1.02$1.26$48.74$51.262.56%
$48.50Oct 28$1.00$0.29$1.29$47.21$49.792.62%
$50.50Oct 28$0.13$1.41$1.54$48.96$52.043.13%
$48.00Oct 28$1.40$0.18$1.58$46.42$49.583.21%
$49.50Oct 30$0.71$0.97$1.68$47.82$51.183.41%
$49.00Oct 30$0.96$0.73$1.69$47.31$50.693.43%
$50.00Oct 30$0.50$1.27$1.77$48.23$51.773.60%
$48.50Oct 30$1.27$0.53$1.80$46.70$50.303.66%

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

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$0.13$0.07$0.20$46.80$50.70
$50.50$47.50Oct 28$0.13$0.11$0.24$47.26$50.74
$51.00$48.00Oct 28$0.06$0.18$0.24$47.76$51.24
$50.50$48.00Oct 28$0.13$0.18$0.31$47.69$50.81
$51.50$47.00Oct 30$0.15$0.20$0.35$46.65$51.85
$50.00$47.00Oct 28$0.24$0.07$0.31$46.69$50.31
$50.00$47.50Oct 28$0.24$0.11$0.35$47.15$50.35
$51.00$48.50Oct 28$0.06$0.29$0.35$48.15$51.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4852/52Nov 20$0.30$0.2035%1.50$47.20$52.30
46/4752/52Nov 20$0.28$0.2238%1.27$46.72$52.28
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
46/4652/52Nov 20$0.26$0.2442%1.08$46.24$52.26
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
48/4850/51Nov 4$0.30$0.2033%1.50$47.70$50.80
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
47/4850/51Nov 4$0.27$0.2339%1.17$47.23$50.77
46/4653/54Dec 4$0.26$0.2440%1.08$46.24$53.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.06$0.4428%7.33
$45.00$46.00$47.00Nov 6$0.05$0.9512%19.00
$46.00$47.00$48.00Nov 13$0.07$0.9315%13.29
$46.00$47.00$48.00Nov 9$0.08$0.9217%11.50
$50.00$51.00$52.00Nov 11$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.05$0.4527%9.00
$49.00$50.00$51.00Nov 9$0.10$0.9022%9.00
$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
$45.00$46.00$47.00Nov 27$0.05$0.9512%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. 158 found (best net $-0.02, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Nov 13-$0.02$4.98
$47.00$49.001:2Nov 11-$0.42$1.58
$49.00$49.501:2Oct 28-$0.18$0.32
$52.00$53.001:2Nov 9-$0.12$0.88
$51.00$52.001:2Nov 9-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.48$2.52
$52.00$50.001:2Nov 11-$0.53$1.47
$49.00$48.501:2Oct 28-$0.10$0.40
$48.50$48.001:2Oct 28-$0.07$0.43
$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. 131 found (best yield 4.67%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.300.510.6%4.67%5.22%--65
$50.00Dec 4$2.070.471.6%4.20%5.77%108116
$50.50Dec 4$1.860.442.6%3.78%6.36%457
$51.00Dec 4$1.660.413.6%3.37%6.97%33768
$51.50Dec 4$1.500.384.6%3.05%7.66%72418
$52.00Dec 4$1.330.355.6%2.70%8.33%11951
$52.50Dec 4$1.190.326.6%2.42%9.06%855
$49.50Nov 27$2.060.500.6%4.18%4.73%37107
$53.00Dec 4$1.060.307.7%2.15%9.81%10766
$50.00Nov 27$1.820.471.6%3.70%5.26%6468

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 37,097
Total Puts 20,223
Put/Call Ratio 0.55
Net Difference 16,874

Prior's Put/Call Breakdown

Total Calls 60,370
Total Puts 29,208
Put/Call Ratio 0.48
Net Difference 31,162

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