Tour v531
SLV
iShares Silver Trust
$49.12 +0.94%
(10/27 12:10) ◀
|
Tuesday, October 27, 2026 (12:15pm)
January 2026
|
▶ (10/27 12:20)
◀ 10/27 12:15 ▶

Option Volume

Detail
ℹ
Current (10/27 12:15pm) 72,089
Calls: 45,338 (63%)
Puts: 26,751 (37%)
Prior (10/26) 112,966
Calls: 70,473 (62%)
Puts: 42,493 (38%)
Current vs Prior -36.19%
Calls: -35.67% (Calls)
Puts: -37.05% (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 -57.45%
Calls: -54.82%
Puts: -61.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:15pm) $6.24M
Calls: $4.48M (72%)
Puts: $1.76M (28%)
Prior (10/26) $14.73M
Calls: $5.80M (39%)
Puts: $8.92M (61%)
Current vs Prior -57.61%
Calls: -22.79%
Puts: -80.26%
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 -75.33%
Calls: -55.23%
Puts: -88.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:15pm) 0.59
Prior (10/26) 0.60
Current vs Prior -2.14%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -9.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 12:15pm) 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% | 3.85%3.85% | 5.90%8.39% | 12.38%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -13.00% | -7.77%-7.77% | -3.27%-1.42% | +0.22%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +31.78% | +23.35%+43.06% | +16.17%+75.80% | +19.14%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -13.00% | -7.77%-7.77% | -3.27%-1.42% | +0.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.75% | 3.19%
Calls: 4.92% | 3.37%
Puts: 6.58% | 3.00%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -25.61% | -50.62%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -52.96% | -60.99%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($4.48M). Light premium activity with dollar volume down 58% vs prior. Bullish P/C ratio of 0.59. 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
12:15BULLISHBULLISHBULLISH
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 402 of results (avg 4.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 300.640.65$0.651.5%5450.43669
$40.00Nov 209.259.40$9.321.6%640.93177
$40.00Nov 139.209.35$9.271.6%--0.9436
$40.00Nov 49.109.25$9.181.6%441.0022
$40.00Oct 309.059.20$9.131.6%1621.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Nov 276.656.75$6.701.5%200.8440
$55.00Dec 46.356.45$6.401.6%10.807
$55.00Nov 276.206.30$6.251.6%10.8289
$49.00Nov 201.801.83$1.821.6%1810.474.1K
$51.00Nov 202.942.99$2.971.7%340.633.0K

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
$50.00Oct 280.190.20$0.205.0%4.3K0.256.4K
$49.50Oct 280.350.38$0.378.1%3.1K0.391.9K
$52.50Oct 300.060.07$0.0714.3%1830.073.5K
$51.50Oct 300.130.15$0.1414.3%3120.142.4K
$52.00Oct 300.090.10$0.1010.0%2080.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.050.06$0.0616.7%1170.081.1K
$47.50Oct 280.090.10$0.1010.0%3140.13757
$48.00Oct 280.160.18$0.1711.8%5910.212.4K
$48.50Oct 280.290.31$0.306.7%1.6K0.331.5K
$49.00Oct 280.470.51$0.498.2%4650.46643

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
$42.00Oct 287.057.20$7.132.1%3221.00104
$43.00Oct 286.056.20$6.132.4%3561.007
$44.00Oct 285.055.20$5.132.9%1471.0017
$45.00Oct 284.054.20$4.133.6%151.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 304.855.00$4.933.0%141.001.2K
$54.50Oct 305.305.50$5.403.7%51.00162
$55.00Oct 305.855.95$5.901.7%201.001.3K
$55.50Oct 306.306.45$6.382.4%51.00391
$56.00Oct 306.807.00$6.902.9%71.00124

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 69.6K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.190.20$0.205.0%4.3K0.256.4K
$50.00Oct 300.440.46$0.454.4%3.3K0.343.4K
$49.50Oct 280.350.38$0.378.1%3.1K0.391.9K
$49.00Oct 280.590.62$0.614.9%2.9K0.541.4K
$49.50Nov 61.141.19$1.174.3%2.7K0.472.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.290.31$0.306.7%1.6K0.331.5K
$47.00Oct 300.180.20$0.1910.5%1.6K0.16719
$45.00Oct 280.010.02$0.0250.0%1.2K0.021.1K
$43.00Nov 200.280.31$0.3010.0%1.2K0.112.2K

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 31.1%, max 41.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.0%36.1%41.1%237435
$48.50Oct 28Dec 450.2%35.9%39.7%7811.3K
$49.00Oct 28Dec 449.1%35.7%37.5%2.9K1.5K
$49.50Oct 28Dec 448.4%38.8%24.8%3.1K2.0K
$50.50Oct 28Dec 447.1%38.6%21.9%8241.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.0%36.1%41.1%6552.5K
$48.50Oct 28Dec 450.2%35.9%39.7%1.6K1.6K
$49.00Oct 28Dec 449.1%35.7%37.5%472723
$49.50Oct 28Dec 448.4%38.8%24.8%74258
$50.50Oct 28Dec 447.1%38.6%21.9%71110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 0.59, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Nov 11$1.26$0.74$1.2672%0.59$48.26
$51.00$51.50Dec 4$0.16$0.34$0.1640%2.13$51.16
$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
$50.00$51.00Nov 11$0.34$0.66$0.3443%1.94$50.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Oct 28$0.33$0.17$0.3375%0.52$49.67
$47.00$46.50Nov 13$0.12$0.38$0.1229%3.17$46.88
$47.00$46.50Nov 6$0.10$0.40$0.1025%4.00$46.90
$48.00$47.50Nov 2$0.12$0.38$0.1231%3.17$47.88
$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 0.30, 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
$50.00$50.50Oct 28$0.10$0.10$0.4075%0.25$50.10
$49.50$50.00Oct 30$0.20$0.20$0.3056%0.67$49.70
$49.50$50.00Nov 4$0.22$0.22$0.2854%0.79$49.72
$49.50$50.00Nov 6$0.22$0.22$0.2853%0.79$49.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$45.00Nov 11$0.70$0.70$2.3063%0.30$47.30
$44.00$40.00Dec 4$0.41$0.41$3.5982%0.11$43.59
$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$0.6360%0.59$47.63

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
$48.50Oct 28Oct 30$0.2750.2%45.1%
$49.00Oct 28Oct 30$0.2849.1%44.3%
$49.50Oct 28Oct 30$0.2848.4%44.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2550.2%45.1%
$49.00Oct 28Oct 30$0.2649.1%44.3%
$49.50Oct 28Oct 30$0.2448.4%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 2.24% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.61$0.49$1.10$47.90$50.102.24%
$49.50Oct 28$0.37$0.76$1.13$48.37$50.632.30%
$48.50Oct 28$0.91$0.30$1.21$47.29$49.712.46%
$50.00Oct 28$0.20$1.09$1.29$48.71$51.292.63%
$48.00Oct 28$1.29$0.17$1.46$46.54$49.462.97%
$50.50Oct 28$0.10$1.49$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$1.18$0.55$1.73$46.77$50.233.52%
$50.00Oct 30$0.45$1.32$1.77$48.23$51.773.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 0.22% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Oct 28$0.05$0.06$0.11$46.89$51.11
$51.00$47.50Oct 28$0.05$0.10$0.15$47.35$51.15
$50.50$47.00Oct 28$0.10$0.06$0.16$46.84$50.66
$50.50$47.50Oct 28$0.10$0.10$0.20$47.30$50.70
$51.00$48.00Oct 28$0.05$0.17$0.22$47.78$51.22
$50.50$48.00Oct 28$0.10$0.17$0.27$47.73$50.77
$50.00$47.00Oct 28$0.20$0.06$0.26$46.74$50.26
$51.50$47.00Oct 30$0.14$0.19$0.33$46.67$51.83
$50.00$47.50Oct 28$0.20$0.10$0.30$47.20$50.30
$50.00$48.00Oct 28$0.20$0.17$0.37$47.63$50.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4753/54Dec 4$0.29$0.2137%1.38$46.71$53.29
46/4652/52Nov 13$0.25$0.2544%1.00$46.25$51.75
46/4651/52Nov 13$0.27$0.2340%1.17$46.23$51.27
47/4851/52Nov 13$0.31$0.1932%1.63$47.19$51.31
47/4852/52Nov 13$0.29$0.2136%1.38$47.21$51.79
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
46/4752/52Dec 4$0.31$0.1932%1.63$46.69$52.31
46/4652/53Nov 20$0.24$0.2645%0.92$46.26$52.74
47/4852/52Nov 6$0.24$0.2645%0.92$47.26$51.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 3.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 11$0.07$0.9318%13.29
$48.50$49.00$49.50Oct 28$0.06$0.4428%7.33
$51.00$52.00$53.00Nov 9$0.07$0.9315%13.29
$49.00$49.50$50.00Oct 28$0.07$0.4328%6.14
$46.00$47.00$48.00Nov 9$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$50.00$52.00Nov 11$0.42$1.5838%3.76
$49.00$49.50$50.00Oct 28$0.06$0.4428%7.33
$48.00$48.50$49.00Oct 28$0.06$0.4425%7.33
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
$46.00$47.00$48.00Nov 9$0.09$0.9118%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.58, 145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$49.001:2Nov 11-$0.38$1.62
$49.00$49.501:2Oct 28-$0.13$0.37
$52.00$53.001:2Nov 9-$0.13$0.87
$51.00$52.001:2Nov 9-$0.22$0.78
$53.00$54.001:2Nov 9-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.58$2.42
$50.00$48.001:2Nov 11-$0.08$1.92
$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-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.56%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.240.500.8%4.56%5.33%165
$50.00Dec 4$2.020.471.8%4.11%5.90%108116
$50.50Dec 4$1.810.432.8%3.68%6.49%457
$51.00Dec 4$1.630.403.8%3.32%7.15%33768
$51.50Dec 4$1.460.374.8%2.97%7.82%72418
$52.00Dec 4$1.300.345.9%2.65%8.51%11951
$52.50Dec 4$1.160.326.9%2.36%9.24%3455
$49.50Nov 27$1.990.490.8%4.05%4.82%39107
$50.00Nov 27$1.770.461.8%3.60%5.39%9468
$53.00Dec 4$1.040.297.9%2.12%10.02%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 45,338
Total Puts 26,751
Put/Call Ratio 0.59
Net Difference 18,587

Prior's Put/Call Breakdown

Total Calls 70,473
Total Puts 42,493
Put/Call Ratio 0.60
Net Difference 27,980

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