Tour v531
SLV
iShares Silver Trust
$49.18 +1.07%
(10/27 11:20) ◀
|
Tuesday, October 27, 2026 (11:25am)
January 2026
|
▶ (10/27 11:35)
◀ 10/27 11:25 ▶

Option Volume

Detail
ℹ
Current (10/27 11:25am) 58,318
Calls: 37,887 (65%)
Puts: 20,431 (35%)
Prior (10/26) 91,928
Calls: 61,439 (67%)
Puts: 30,489 (33%)
Current vs Prior -36.56%
Calls: -38.33% (Calls)
Puts: -32.99% (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 -65.58%
Calls: -62.25%
Puts: -70.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 11:25am) $5.15M
Calls: $3.88M (75%)
Puts: $1.27M (25%)
Prior (10/26) $12.08M
Calls: $5.35M (44%)
Puts: $6.73M (56%)
Current vs Prior -57.32%
Calls: -27.38%
Puts: -81.10%
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 -79.63%
Calls: -61.20%
Puts: -91.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:25am) 0.54
Prior (10/26) 0.50
Current vs Prior +8.67%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -17.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 11:25am) 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 2.83% | 3.92%3.92% | 5.96%8.42% | 12.42%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -11.84% | -5.93%-5.93% | -2.39%-1.06% | +0.59%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +33.54% | +25.81%+45.92% | +17.23%+76.44% | +19.58%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -11.84% | -5.93%-5.93% | -2.39%-1.06% | +0.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.29% | 4.68%
Calls: 9.09% | 5.32%
Puts: 5.48% | 4.04%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -5.69% | -27.55%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -40.36% | -42.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($3.88M) vs puts ($1.27M). Light premium activity with dollar volume down 57% vs prior. Bullish P/C ratio of 0.54. 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
11:25BULLISHBULLISHBULLISH
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 209.359.45$9.401.1%600.93177
$41.00Nov 208.408.50$8.451.2%--0.9217
$53.00Nov 200.680.69$0.691.4%5280.243.7K
$40.00Nov 139.259.40$9.321.6%--0.9436
$40.00Nov 69.209.35$9.271.6%60.9842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 69.759.90$9.821.5%61.0057
$58.50Nov 69.259.40$9.321.6%--1.0038
$54.50Dec 45.855.95$5.901.7%--0.7712
$58.00Oct 308.758.90$8.821.7%40.999
$58.00Nov 68.758.90$8.821.7%31.0079

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.43, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.110.13$0.1216.7%7290.171.5K
$50.00Oct 280.220.24$0.238.7%2.6K0.286.4K
$49.50Oct 280.400.42$0.414.9%2.8K0.411.9K
$52.50Oct 300.060.07$0.0714.3%1800.073.5K
$52.00Oct 300.090.10$0.1010.0%1880.101.8K
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%5790.212.4K
$48.50Oct 280.280.31$0.3010.0%1.6K0.311.5K
$49.00Oct 280.460.51$0.4910.2%1580.45643

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.108.25$8.181.8%1751.00101
$42.00Oct 287.107.25$7.182.1%3221.00104
$43.00Oct 286.106.25$6.182.4%3561.007
$44.00Oct 285.105.25$5.182.9%1471.0017
$45.00Oct 284.104.30$4.204.8%151.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 68.258.45$8.352.4%101.00232
$58.00Nov 68.758.90$8.821.7%31.0079
$58.50Nov 69.259.40$9.321.6%--1.0038
$59.00Nov 69.759.90$9.821.5%61.0057
$58.00Oct 308.758.90$8.821.7%40.999

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 56.4K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 300.480.50$0.494.1%3.0K0.353.4K
$49.50Oct 280.400.42$0.414.9%2.8K0.411.9K
$49.50Nov 61.171.22$1.194.2%2.7K0.472.8K
$50.00Oct 280.220.24$0.238.7%2.6K0.286.4K
$49.00Oct 280.630.69$0.669.1%2.3K0.551.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.280.31$0.3010.0%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 34.0%, max 44.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.4%36.3%44.3%175435
$48.50Oct 28Dec 450.8%36.0%41.1%7671.3K
$49.00Oct 28Dec 450.3%35.8%40.8%2.3K1.5K
$49.50Oct 28Dec 449.6%38.8%28.1%2.8K2.0K
$50.00Oct 28Dec 448.4%38.7%25.2%2.7K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.4%36.3%44.3%5792.5K
$48.50Oct 28Dec 450.8%36.0%41.1%1.6K1.6K
$49.00Oct 28Dec 450.3%35.8%40.8%165723
$49.50Oct 28Dec 449.6%38.8%28.1%51258
$50.00Oct 28Dec 448.4%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 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$47.50Nov 20$0.30$0.20$0.3069%0.67$47.30
$47.00$49.00Nov 11$1.27$0.73$1.2772%0.57$48.27
$51.00$51.50Dec 4$0.16$0.34$0.1641%2.13$51.16
$51.50$52.00Nov 27$0.14$0.36$0.1436%2.57$51.64
$53.00$53.50Dec 4$0.11$0.39$0.1130%3.55$53.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$58.00Nov 13$0.22$0.78$0.2296%3.55$58.78
$49.50$49.00Oct 28$0.24$0.26$0.2459%1.08$49.26
$48.50$48.00Nov 6$0.17$0.33$0.1741%1.94$48.33
$49.50$49.00Oct 30$0.24$0.26$0.2455%1.08$49.26
$45.00$44.00Nov 13$0.11$0.89$0.1116%8.09$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.07, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.18$0.18$0.3259%0.56$49.68
$50.00$50.50Oct 28$0.11$0.11$0.3972%0.28$50.11
$51.00$51.50Nov 2$0.10$0.10$0.4077%0.25$51.10
$50.00$50.50Nov 6$0.20$0.20$0.3058%0.67$50.20
$49.50$50.00Nov 2$0.21$0.21$0.2955%0.72$49.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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$40.00Dec 4$0.39$0.39$3.6182%0.11$43.61
$44.00$41.00Nov 13$0.18$0.18$2.8288%0.06$43.82
$46.00$45.00Dec 4$0.25$0.25$0.7573%0.33$45.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.27, cheapest $0.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2850.3%45.3%
$48.50Oct 28Oct 30$0.2750.8%45.9%
$49.50Oct 28Oct 30$0.2849.6%45.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2650.3%45.3%
$48.50Oct 28Oct 30$0.2550.8%45.9%
$49.50Oct 28Oct 30$0.2649.6%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 2.32% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.50Oct 28$0.41$0.73$1.14$48.36$50.642.32%
$49.00Oct 28$0.66$0.49$1.15$47.85$50.152.34%
$48.50Oct 28$0.97$0.30$1.27$47.23$49.772.58%
$50.00Oct 28$0.23$1.06$1.29$48.71$51.292.62%
$48.00Oct 28$1.35$0.18$1.53$46.47$49.533.11%
$50.50Oct 28$0.12$1.44$1.56$48.94$52.063.17%
$49.50Oct 30$0.69$0.99$1.68$47.82$51.183.42%
$49.00Oct 30$0.94$0.75$1.69$47.31$50.693.44%
$48.50Oct 30$1.24$0.55$1.79$46.71$50.293.64%
$50.00Oct 30$0.49$1.30$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 3.77%)

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. 78 found (best R:R 1.00, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/52Nov 13$0.25$0.2544%1.00$46.75$52.25
47/4852/52Nov 13$0.27$0.2340%1.17$47.23$52.27
46/4652/52Nov 13$0.23$0.2748%0.85$46.27$52.23
46/4754/54Dec 4$0.27$0.2340%1.17$46.73$53.77
48/4850/51Nov 4$0.30$0.2033%1.50$47.70$50.80
47/4852/52Nov 20$0.29$0.2135%1.38$47.21$52.29
46/4654/54Dec 4$0.25$0.2543%1.00$46.25$53.75
46/4752/53Dec 4$0.29$0.2135%1.38$46.71$52.79
48/4851/52Nov 2$0.23$0.2747%0.85$47.77$51.23
46/4752/52Nov 20$0.27$0.2338%1.17$46.73$52.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.06$0.4427%7.33
$46.00$47.00$48.00Nov 9$0.08$0.9217%11.50
$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
$48.50$49.00$49.50Oct 28$0.05$0.4527%9.00
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
$50.00$51.00$52.00Nov 9$0.10$0.9019%9.00
$46.00$47.00$48.00Nov 9$0.09$0.9117%10.11
$45.00$46.00$47.00Nov 27$0.06$0.9412%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.04, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Nov 13-$0.04$4.96
$47.00$49.001:2Nov 11-$0.42$1.58
$49.50$50.001:2Oct 28-$0.05$0.45
$49.00$49.501:2Oct 28-$0.16$0.34
$51.00$52.001:2Nov 9-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.51$2.49
$52.00$50.001:2Nov 11-$0.59$1.41
$49.00$48.501:2Oct 28-$0.11$0.39
$48.50$48.001:2Oct 28-$0.06$0.44
$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 4.64%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.280.500.7%4.64%5.29%--65
$50.00Dec 4$2.050.471.7%4.17%5.84%108116
$50.50Dec 4$1.840.442.7%3.74%6.43%457
$51.00Dec 4$1.650.413.7%3.36%7.06%33768
$51.50Dec 4$1.480.384.7%3.01%7.73%72418
$52.00Dec 4$1.320.355.7%2.68%8.42%11951
$52.50Dec 4$1.190.326.8%2.42%9.17%855
$53.00Dec 4$1.060.307.8%2.16%9.92%10766
$49.50Nov 27$2.030.500.7%4.13%4.78%39107
$50.00Nov 27$1.800.461.7%3.66%5.33%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 37,887
Total Puts 20,431
Put/Call Ratio 0.54
Net Difference 17,456

Prior's Put/Call Breakdown

Total Calls 61,439
Total Puts 30,489
Put/Call Ratio 0.50
Net Difference 30,950

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