Tour v531
SLV
iShares Silver Trust
$49.11 +0.92%
(10/27 11:25) ◀
|
Tuesday, October 27, 2026 (11:35am)
January 2026
|
▶ (10/27 11:40)
◀ 10/27 11:35 ▶

Option Volume

Detail
ℹ
Current (10/27 11:35am) 60,417
Calls: 39,573 (65%)
Puts: 20,844 (35%)
Prior (10/26) 101,580
Calls: 64,274 (63%)
Puts: 37,306 (37%)
Current vs Prior -40.52%
Calls: -38.43% (Calls)
Puts: -44.13% (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 -64.34%
Calls: -60.57%
Puts: -69.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 11:35am) $5.31M
Calls: $3.97M (75%)
Puts: $1.35M (25%)
Prior (10/26) $13.82M
Calls: $5.50M (40%)
Puts: $8.32M (60%)
Current vs Prior -61.56%
Calls: -27.86%
Puts: -83.83%
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 -79.01%
Calls: -60.37%
Puts: -91.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:35am) 0.53
Prior (10/26) 0.58
Current vs Prior -9.25%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -19.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 11:35am) 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 2.79% | 3.93%3.93% | 5.95%8.43% | 12.40%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -12.98% | -5.80%-5.80% | -2.59%-0.92% | +0.40%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +31.81% | +25.99%+46.12% | +17.00%+76.69% | +19.36%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -12.98% | -5.80%-5.80% | -2.59%-0.92% | +0.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.91% | 4.59%
Calls: 6.56% | 3.30%
Puts: 5.26% | 5.88%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -23.54% | -28.95%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -51.65% | -43.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($3.97M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.53.

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
11:35BULLISHBULLISHBULLISH
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 407 of results (avg 4.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.309.45$9.381.6%600.95177
$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%1400.9911
$40.00Nov 49.109.25$9.181.6%--0.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Nov 69.309.45$9.381.6%--1.0038
$55.00Nov 206.106.20$6.151.6%570.8412.8K
$58.00Oct 308.808.95$8.881.7%41.009
$48.50Nov 271.741.77$1.761.7%10.43163
$45.00Nov 200.550.56$0.561.8%4810.1915.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 280.050.06$0.0616.7%1.1K0.091.2K
$50.50Oct 280.110.12$0.128.3%7370.161.5K
$50.00Oct 280.210.22$0.224.5%2.9K0.266.4K
$49.50Oct 280.370.38$0.382.6%2.9K0.401.9K
$52.50Oct 300.060.07$0.0714.3%1820.073.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.100.11$0.119.1%2910.14757
$48.00Oct 280.170.18$0.185.6%5810.212.4K
$48.50Oct 280.280.31$0.3010.0%1.6K0.321.5K
$49.00Oct 280.470.51$0.498.2%1990.46643
$46.50Oct 300.130.15$0.1414.3%5730.12485

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.058.20$8.131.8%1751.00101
$40.00Oct 309.059.25$9.152.2%1361.0080
$42.00Oct 287.057.20$7.132.1%3220.99104
$43.00Oct 286.056.20$6.132.4%3560.997
$40.00Nov 29.109.25$9.181.6%1400.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.842.94$2.893.5%881.00247
$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. 435 active (total vol 58.4K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 300.470.49$0.484.2%3.0K0.353.4K
$50.00Oct 280.210.22$0.224.5%2.9K0.266.4K
$49.50Oct 280.370.38$0.382.6%2.9K0.401.9K
$49.50Nov 61.171.20$1.192.5%2.7K0.472.8K
$49.00Oct 280.590.63$0.616.6%2.5K0.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.280.31$0.3010.0%1.6K0.321.5K
$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 31.6%, max 41.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.2%36.1%41.8%193435
$48.50Oct 28Dec 449.4%35.9%37.4%7701.3K
$49.00Oct 28Dec 448.9%35.8%36.7%2.5K1.5K
$50.50Oct 28Dec 448.5%38.8%24.9%7411.5K
$49.50Oct 28Dec 448.4%38.8%24.6%2.9K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.2%36.1%41.8%5812.5K
$48.50Oct 28Dec 449.4%35.9%37.4%1.6K1.6K
$49.00Oct 28Dec 448.9%35.8%36.7%206723
$50.50Oct 28Dec 448.5%38.8%24.9%13110
$49.50Oct 28Dec 448.4%38.8%24.6%58258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 0.59, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Nov 11$1.26$0.74$1.2672%0.59$48.26
$49.50$50.00Dec 4$0.21$0.29$0.2150%1.38$49.71
$51.50$52.00Dec 4$0.15$0.35$0.1538%2.33$51.65
$53.00$53.50Dec 4$0.11$0.39$0.1129%3.55$53.11
$47.00$47.50Dec 4$0.30$0.20$0.3066%0.67$47.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$50.50Nov 27$0.27$0.23$0.2761%0.85$50.73
$50.00$49.50Oct 28$0.33$0.17$0.3374%0.52$49.67
$45.00$44.00Nov 13$0.11$0.89$0.1116%8.09$44.89
$47.50$47.00Nov 13$0.14$0.36$0.1433%2.57$47.36
$49.00$48.50Nov 2$0.20$0.30$0.2047%1.50$48.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.07, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$50.50Oct 28$0.10$0.10$0.4074%0.25$50.10
$51.00$51.50Nov 2$0.10$0.10$0.4077%0.25$51.10
$49.50$50.00Oct 28$0.16$0.16$0.3460%0.47$49.66
$50.00$50.50Oct 30$0.15$0.15$0.3565%0.43$50.15
$50.50$51.00Nov 4$0.15$0.15$0.3567%0.43$50.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$41.00Nov 11$0.26$0.26$3.7485%0.07$44.74
$44.00$40.00Dec 4$0.39$0.39$3.6182%0.11$43.61
$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$0.24$0.24$0.2653%0.92$48.76

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$0.2849.4%45.4%
$49.00Oct 28Oct 30$0.3048.9%44.9%
$49.50Oct 28Oct 30$0.2948.4%46.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2549.4%45.4%
$49.00Oct 28Oct 30$0.2748.9%44.9%
$49.50Oct 28Oct 30$0.2648.4%46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 2.24% of stock, avg 7.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.61$0.49$1.10$47.90$50.102.24%
$49.50Oct 28$0.38$0.76$1.14$48.36$50.642.32%
$48.50Oct 28$0.93$0.30$1.23$47.27$49.732.50%
$50.00Oct 28$0.22$1.09$1.31$48.69$51.312.67%
$48.00Oct 28$1.31$0.18$1.49$46.51$49.493.03%
$50.50Oct 28$0.12$1.49$1.61$48.89$52.113.28%
$49.00Oct 30$0.91$0.76$1.67$47.33$50.673.40%
$49.50Oct 30$0.67$1.02$1.69$47.81$51.193.44%
$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$51.813.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.24% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Oct 28$0.06$0.06$0.12$46.88$51.12
$51.00$47.50Oct 28$0.06$0.11$0.17$47.33$51.17
$50.50$47.00Oct 28$0.12$0.06$0.18$46.82$50.68
$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
$50.00$47.00Oct 28$0.22$0.06$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$0.22$0.11$0.33$47.17$50.33
$50.00$48.00Oct 28$0.22$0.18$0.40$47.60$50.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4754/54Dec 4$0.28$0.2240%1.27$46.72$53.78
46/4752/53Dec 4$0.30$0.2035%1.50$46.70$52.80
46/4652/52Nov 13$0.25$0.2544%1.00$46.25$51.75
46/4752/52Nov 13$0.27$0.2340%1.17$46.73$51.77
46/4652/52Nov 13$0.23$0.2748%0.85$46.27$52.23
46/4752/52Nov 13$0.25$0.2544%1.00$46.75$52.25
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 20$0.31$0.1931%1.63$47.19$51.81
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. 64 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$48.00$49.00Nov 9$0.10$0.9021%9.00
$50.00$51.00$52.00Nov 11$0.08$0.9218%11.50
$48.00$48.50$49.00Oct 28$0.06$0.4425%7.33
$49.00$49.50$50.00Oct 28$0.07$0.4328%6.14
$45.00$46.00$47.00Dec 4$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.06$0.4428%7.33
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
$48.50$49.00$49.50Oct 28$0.08$0.4228%5.25
$48.50$49.00$49.50Oct 30$0.05$0.4519%9.00
$44.00$45.00$46.00Nov 13$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, 145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$49.001:2Nov 11-$0.40$1.60
$49.50$50.001:2Oct 28-$0.06$0.44
$49.00$49.501:2Oct 28-$0.15$0.35
$52.00$53.001:2Nov 9-$0.13$0.87
$51.00$52.001:2Nov 9-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.61$2.39
$52.00$50.001:2Nov 11-$0.63$1.37
$49.00$48.501:2Oct 28-$0.11$0.39
$48.50$48.001:2Oct 28-$0.06$0.44
$49.50$49.001:2Oct 28-$0.22$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.15%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$2.040.471.8%4.15%5.97%108116
$50.50Dec 4$1.840.442.8%3.75%6.58%457
$49.50Dec 4$2.250.500.8%4.58%5.38%--65
$51.00Dec 4$1.650.413.9%3.36%7.21%33768
$51.50Dec 4$1.480.384.9%3.01%7.88%72418
$52.00Dec 4$1.330.355.9%2.71%8.59%11951
$52.50Dec 4$1.190.326.9%2.42%9.33%855
$49.50Nov 27$2.000.490.8%4.07%4.87%39107
$50.00Nov 27$1.780.461.8%3.62%5.44%9468
$53.00Dec 4$1.060.297.9%2.16%10.08%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 39,573
Total Puts 20,844
Put/Call Ratio 0.53
Net Difference 18,729

Prior's Put/Call Breakdown

Total Calls 64,274
Total Puts 37,306
Put/Call Ratio 0.58
Net Difference 26,968

Prior 7-Day Put/Call Summary

Total Calls 702,464
Total Puts 483,616
Average Put/Call Ratio 0.65
Ratio Trend Falling

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