Tour v531
SLV
iShares Silver Trust
$49.10 +0.90%
(10/27 12:05) ◀
|
Tuesday, October 27, 2026 (12:10pm)
January 2026
|
▶ (10/27 12:15)
◀ 10/27 12:10 ▶

Option Volume

Detail
ℹ
Current (10/27 12:10pm) 70,393
Calls: 44,942 (64%)
Puts: 25,451 (36%)
Prior (10/26) 111,098
Calls: 70,054 (63%)
Puts: 41,044 (37%)
Current vs Prior -36.64%
Calls: -35.85% (Calls)
Puts: -37.99% (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 -58.46%
Calls: -55.22%
Puts: -63.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:10pm) $6.14M
Calls: $4.43M (72%)
Puts: $1.70M (28%)
Prior (10/26) $14.62M
Calls: $5.86M (40%)
Puts: $8.76M (60%)
Current vs Prior -58.01%
Calls: -24.28%
Puts: -80.55%
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 -75.74%
Calls: -55.68%
Puts: -88.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:10pm) 0.57
Prior (10/26) 0.59
Current vs Prior -3.34%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -13.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 12:10pm) 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 2.77% | 3.85%3.85% | 5.91%8.39% | 12.38%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -13.60% | -7.73%-7.73% | -3.23%-1.38% | +0.26%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +30.87% | +23.40%+43.12% | +16.22%+75.88% | +19.19%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -13.60% | -7.73%-7.73% | -3.23%-1.38% | +0.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.10% | 4.19%
Calls: 8.20% | 3.37%
Puts: 8.00% | 5.00%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior +4.79% | -35.14%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -33.73% | -48.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($4.43M). Light premium activity with dollar volume down 58% vs prior. Bullish P/C ratio of 0.57. 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
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
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%640.95177
$40.00Nov 139.209.35$9.271.6%--0.9636
$40.00Nov 49.109.25$9.181.6%70.9922
$44.00Dec 45.906.00$5.951.7%10.824
$41.00Nov 208.308.45$8.381.8%--0.9417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 206.106.20$6.151.6%600.8512.8K
$58.00Oct 308.808.95$8.881.7%41.009
$45.00Nov 200.540.55$0.551.8%1.1K0.1815.4K
$49.00Dec 42.172.21$2.191.8%70.4780
$57.00Nov 207.958.10$8.031.9%1040.901.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 280.050.06$0.0616.7%1.2K0.091.2K
$50.50Oct 280.100.11$0.119.1%8060.151.5K
$50.00Oct 280.200.21$0.214.8%4.2K0.266.4K
$49.50Oct 280.360.39$0.387.9%3.1K0.391.9K
$52.50Oct 300.060.07$0.0714.3%1830.073.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.050.06$0.0616.7%1130.081.1K
$47.50Oct 280.090.10$0.1010.0%3110.13757
$48.00Oct 280.160.18$0.1711.8%5910.212.4K
$48.50Oct 280.300.31$0.313.2%1.6K0.331.5K
$49.00Oct 280.470.50$0.496.1%4640.46643

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 288.058.20$8.131.8%1751.00101
$40.00Oct 309.059.25$9.152.2%1611.0080
$42.00Oct 287.057.20$7.132.1%3220.99104
$43.00Oct 286.056.20$6.132.4%3560.997
$40.00Nov 29.059.25$9.152.2%1400.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.832.98$2.915.2%881.00247
$52.50Oct 283.303.45$3.384.4%51.00203
$53.00Oct 283.853.95$3.902.6%61.00325
$53.50Oct 284.304.50$4.404.5%21.0071
$54.00Oct 284.805.00$4.904.1%21.003

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 67.9K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.200.21$0.214.8%4.2K0.266.4K
$50.00Oct 300.450.47$0.464.3%3.3K0.343.4K
$49.50Oct 280.360.39$0.387.9%3.1K0.391.9K
$49.00Oct 280.580.63$0.618.2%2.9K0.541.4K
$49.50Nov 61.151.19$1.173.4%2.7K0.472.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.300.31$0.313.2%1.6K0.331.5K
$47.00Oct 300.180.20$0.1910.5%1.6K0.16719
$43.00Nov 200.280.31$0.3010.0%1.2K0.112.2K
$45.00Nov 200.540.55$0.551.8%1.1K0.1815.4K

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 32.4%, max 41.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.0%36.1%41.4%237435
$48.50Oct 28Dec 450.7%35.9%41.4%7811.3K
$49.00Oct 28Dec 448.8%35.6%37.0%2.9K1.5K
$49.50Oct 28Dec 449.1%38.7%26.8%3.1K2.0K
$50.00Oct 28Dec 447.9%38.5%24.2%4.3K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.0%36.1%41.4%6552.5K
$48.50Oct 28Dec 450.7%35.9%41.4%1.6K1.6K
$49.00Oct 28Dec 448.8%35.6%37.0%471723
$49.50Oct 28Dec 449.1%38.7%26.8%74258
$50.00Oct 28Dec 447.9%38.5%24.2%156871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 0.59, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Nov 11$1.26$0.74$1.2672%0.59$48.26
$48.00$48.50Dec 4$0.26$0.24$0.2660%0.92$48.26
$52.50$53.00Dec 4$0.12$0.38$0.1232%3.17$52.62
$51.50$52.00Nov 27$0.14$0.36$0.1436%2.57$51.64
$49.50$50.00Nov 27$0.21$0.29$0.2150%1.38$49.71
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$51.50Nov 20$0.32$0.18$0.3270%0.56$51.68
$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
$44.00$43.00Nov 20$0.10$0.90$0.1014%9.00$43.90
$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. 108 found (best R:R 0.11, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.17$0.17$0.3361%0.52$49.67
$50.50$51.00Oct 30$0.11$0.11$0.3974%0.28$50.61
$51.00$51.50Nov 4$0.12$0.12$0.3873%0.32$51.12
$50.00$50.50Nov 2$0.16$0.16$0.3463%0.47$50.16
$49.50$50.00Oct 30$0.19$0.19$0.3156%0.61$49.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.40$0.40$3.6082%0.11$43.60
$44.00$40.00Nov 27$0.34$0.34$3.6684%0.09$43.66
$45.00$41.00Nov 11$0.25$0.25$3.7585%0.07$44.75
$48.00$47.00Nov 27$0.37$0.37$0.6361%0.59$47.63
$48.50$48.00Oct 28$0.14$0.14$0.3667%0.39$48.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.26, cheapest $0.23)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2750.7%44.6%
$49.00Oct 28Oct 30$0.2848.8%44.1%
$49.50Oct 28Oct 30$0.2749.1%45.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2350.7%44.6%
$49.00Oct 28Oct 30$0.2648.8%44.1%
$49.50Oct 28Oct 30$0.2549.1%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 2.24% of stock, avg 7.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.61$0.49$1.10$47.90$50.102.24%
$49.50Oct 28$0.38$0.75$1.13$48.37$50.632.30%
$48.50Oct 28$0.92$0.31$1.23$47.27$49.732.51%
$50.00Oct 28$0.21$1.09$1.30$48.70$51.302.65%
$48.00Oct 28$1.29$0.17$1.46$46.54$49.462.97%
$50.50Oct 28$0.11$1.48$1.59$48.91$52.093.24%
$49.00Oct 30$0.89$0.75$1.64$47.36$50.643.34%
$49.50Oct 30$0.65$1.00$1.65$47.85$51.153.36%
$48.50Oct 30$1.19$0.54$1.73$46.77$50.233.52%
$50.00Oct 30$0.46$1.32$1.78$48.22$51.783.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.24% of stock, avg 3.74%)

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$0.10$0.16$47.34$51.16
$50.50$47.00Oct 28$0.11$0.06$0.17$46.83$50.67
$50.50$47.50Oct 28$0.11$0.10$0.21$47.29$50.71
$51.00$48.00Oct 28$0.06$0.17$0.23$47.77$51.23
$50.50$48.00Oct 28$0.11$0.17$0.28$47.72$50.78
$50.00$47.00Oct 28$0.21$0.06$0.27$46.73$50.27
$51.50$47.00Oct 30$0.14$0.19$0.33$46.67$51.83
$50.00$47.50Oct 28$0.21$0.10$0.31$47.19$50.31
$50.00$48.00Oct 28$0.21$0.17$0.38$47.62$50.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
47/4852/52Nov 20$0.31$0.1931%1.63$47.19$51.81
46/4752/52Nov 6$0.22$0.2849%0.79$46.78$51.72
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
47/4851/52Nov 4$0.24$0.2645%0.92$47.26$51.24
48/4851/52Nov 4$0.27$0.2339%1.17$47.73$51.27
47/4852/52Nov 20$0.29$0.2135%1.38$47.21$52.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.06$0.4428%7.33
$50.00$51.00$52.00Nov 9$0.09$0.9119%10.11
$46.00$47.00$48.00Nov 9$0.08$0.9217%11.50
$48.00$48.50$49.00Oct 28$0.06$0.4425%7.33
$50.00$51.00$52.00Nov 11$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 9$0.08$0.9218%11.50
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
$50.00$51.00$52.00Nov 9$0.09$0.9119%10.11
$44.00$45.00$46.00Nov 13$0.05$0.9510%19.00
$48.50$49.00$49.50Oct 28$0.08$0.4228%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-0.55, 143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$49.001:2Nov 11-$0.39$1.61
$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
$53.00$54.001:2Nov 9-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.55$2.45
$52.00$50.001:2Nov 11-$0.62$1.38
$45.00$43.001:2Nov 9$0.00$2.00
$49.00$48.501:2Oct 28-$0.13$0.37
$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 4.58%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.250.500.8%4.58%5.40%165
$50.00Dec 4$2.020.471.8%4.11%5.95%108116
$50.50Dec 4$1.820.442.9%3.71%6.56%457
$51.00Dec 4$1.630.413.9%3.32%7.19%33768
$51.50Dec 4$1.460.384.9%2.97%7.86%72418
$52.00Dec 4$1.300.355.9%2.65%8.55%11951
$52.50Dec 4$1.170.326.9%2.38%9.31%3455
$50.00Nov 27$1.790.461.8%3.65%5.48%9468
$49.50Nov 27$1.990.490.8%4.05%4.87%39107
$50.50Nov 27$1.590.422.9%3.24%6.09%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 44,942
Total Puts 25,451
Put/Call Ratio 0.57
Net Difference 19,491

Prior's Put/Call Breakdown

Total Calls 70,054
Total Puts 41,044
Put/Call Ratio 0.59
Net Difference 29,010

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