Tour v531
SLV
iShares Silver Trust
$49.10 +0.89%
(10/27 12:15) ◀
|
Tuesday, October 27, 2026 (12:20pm)
January 2026
|
▶ (10/27 12:25)
◀ 10/27 12:20 ▶

Option Volume

Detail
ℹ
Current (10/27 12:20pm) 72,999
Calls: 46,054 (63%)
Puts: 26,945 (37%)
Prior (10/26) 114,560
Calls: 71,777 (63%)
Puts: 42,783 (37%)
Current vs Prior -36.28%
Calls: -35.84% (Calls)
Puts: -37.02% (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 -56.92%
Calls: -54.11%
Puts: -61.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:20pm) $6.32M
Calls: $4.51M (71%)
Puts: $1.80M (29%)
Prior (10/26) $14.87M
Calls: $5.93M (40%)
Puts: $8.94M (60%)
Current vs Prior -57.52%
Calls: -23.92%
Puts: -79.81%
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 -75.03%
Calls: -54.91%
Puts: -88.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:20pm) 0.59
Prior (10/26) 0.60
Current vs Prior -1.84%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -10.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 12:20pm) 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%8.41% | 12.37%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -13.58% | -7.71%-7.71% | -3.21%-1.12% | +0.11%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +30.90% | +23.43%+43.15% | +16.24%+76.34% | +19.01%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -13.58% | -7.71%-7.71% | -3.21%-1.12% | +0.11%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.79% | 3.20%
Calls: 8.33% | 3.45%
Puts: 5.26% | 2.94%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -12.16% | -50.46%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -44.45% | -60.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.51M). 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
12:20BULLISHBULLISHBULLISH
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 405 of results (avg 3.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 68.158.25$8.201.2%--0.9726
$40.00Nov 209.259.40$9.321.6%670.95177
$40.00Nov 139.159.30$9.231.6%--0.9636
$40.00Nov 69.109.25$9.181.6%60.9842
$40.00Oct 309.059.20$9.131.6%1651.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 207.057.15$7.101.4%70.871.2K
$55.50Oct 306.356.45$6.401.6%51.00391
$55.00Dec 46.356.45$6.401.6%10.797
$58.50Nov 69.359.50$9.431.6%--1.0038
$58.00Nov 278.959.10$9.021.7%10.8918

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.43, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.100.11$0.119.1%8710.151.5K
$50.00Oct 280.200.21$0.214.8%4.3K0.266.4K
$49.50Oct 280.350.38$0.378.1%3.1K0.391.9K
$52.50Oct 300.060.07$0.0714.3%1830.073.5K
$52.00Oct 300.090.10$0.1010.0%2110.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.050.06$0.0616.7%1210.081.1K
$47.50Oct 280.090.10$0.1010.0%3160.13757
$48.00Oct 280.160.18$0.1711.8%5920.212.4K
$48.50Oct 280.290.31$0.306.7%1.6K0.331.5K
$49.00Oct 280.480.51$0.506.0%4760.47643

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 309.059.20$9.131.6%1651.0080
$42.00Oct 287.057.20$7.132.1%3220.99104
$43.00Oct 286.006.20$6.103.3%3560.997
$40.00Nov 29.059.20$9.131.6%1400.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.862.96$2.913.4%881.00247
$52.50Oct 283.353.45$3.402.9%51.00203
$53.00Oct 283.853.95$3.902.6%61.00325
$53.50Oct 284.354.50$4.433.4%21.0071
$54.00Oct 284.855.00$4.933.0%21.003

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 70.5K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.200.21$0.214.8%4.3K0.266.4K
$50.00Oct 300.440.45$0.452.2%3.4K0.343.4K
$49.50Oct 280.350.38$0.378.1%3.1K0.391.9K
$49.00Oct 280.570.62$0.608.3%2.9K0.531.4K
$49.50Nov 61.141.18$1.163.4%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 32.3%, max 40.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.6%36.1%40.2%237435
$48.50Oct 28Dec 449.7%35.8%38.8%7811.3K
$49.00Oct 28Dec 449.0%35.7%37.3%2.9K1.5K
$49.50Oct 28Dec 449.0%38.7%26.7%3.1K2.0K
$50.00Oct 28Dec 448.6%38.6%26.0%4.4K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.6%36.1%40.2%6562.5K
$48.50Oct 28Dec 449.7%35.8%38.8%1.6K1.6K
$49.00Oct 28Dec 449.0%35.7%37.3%483723
$49.50Oct 28Dec 449.0%38.7%26.7%75258
$50.00Oct 28Dec 448.6%38.6%26.0%176871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 0.60, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Nov 11$1.25$0.75$1.2572%0.60$48.25
$50.00$50.50Dec 4$0.19$0.31$0.1946%1.63$50.19
$52.00$52.50Dec 4$0.13$0.37$0.1334%2.85$52.13
$51.50$52.00Nov 27$0.14$0.36$0.1436%2.57$51.64
$52.50$53.00Nov 27$0.11$0.39$0.1130%3.55$52.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Nov 2$0.29$0.21$0.2964%0.72$49.71
$49.50$49.00Oct 28$0.26$0.24$0.2661%0.92$49.24
$47.00$46.50Nov 6$0.10$0.40$0.1025%4.00$46.90
$48.50$48.00Nov 2$0.16$0.34$0.1639%2.12$48.34
$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$0.16$0.16$0.3461%0.47$49.66
$50.00$50.50Nov 2$0.16$0.16$0.3464%0.47$50.16
$51.00$51.50Nov 4$0.12$0.12$0.3873%0.32$51.12
$49.50$50.00Nov 2$0.20$0.20$0.3056%0.67$49.70
$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$0.40$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
$49.00$48.50Nov 20$0.25$0.25$0.2553%1.00$48.75

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$0.2749.7%44.7%
$49.00Oct 28Oct 30$0.2749.0%44.1%
$49.50Oct 28Oct 30$0.2649.0%44.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2549.7%44.7%
$49.00Oct 28Oct 30$0.2649.0%44.1%
$49.50Oct 28Oct 30$0.2649.0%44.6%

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$0.60$0.50$1.10$47.90$50.102.24%
$49.50Oct 28$0.37$0.76$1.13$48.37$50.632.30%
$48.50Oct 28$0.90$0.30$1.20$47.30$49.702.44%
$50.00Oct 28$0.21$1.10$1.31$48.69$51.312.67%
$48.00Oct 28$1.28$0.17$1.45$46.55$49.452.95%
$50.50Oct 28$0.11$1.50$1.61$48.89$52.113.28%
$49.00Oct 30$0.87$0.76$1.63$47.37$50.633.32%
$49.50Oct 30$0.63$1.02$1.65$47.85$51.153.36%
$48.50Oct 30$1.17$0.55$1.72$46.78$50.223.50%
$50.00Oct 30$0.45$1.33$1.78$48.22$51.783.63%

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$0.11$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$0.05$0.17$0.22$47.78$51.22
$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. 86 found (best R:R 0.92, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4653/54Nov 20$0.24$0.2648%0.92$46.26$53.24
47/4853/54Nov 20$0.27$0.2341%1.17$47.23$53.27
47/4852/52Nov 6$0.25$0.2544%1.00$47.25$51.75
46/4753/54Nov 20$0.25$0.2545%1.00$46.75$53.25
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
46/4652/52Nov 13$0.23$0.2748%0.85$46.27$52.23
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 3.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 13$0.05$0.9516%19.00
$46.00$47.00$48.00Nov 27$0.06$0.9414%15.67
$48.50$49.00$49.50Oct 28$0.07$0.4328%6.14
$52.00$53.00$54.00Nov 9$0.05$0.9511%19.00
$45.00$46.00$47.00Dec 4$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$50.00$52.00Nov 11$0.42$1.5838%3.76
$48.50$49.00$49.50Oct 28$0.06$0.4429%7.33
$49.00$50.00$51.00Nov 9$0.11$0.8922%8.09
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
$49.50$50.00$50.50Oct 28$0.06$0.4424%7.33

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-$0.39$1.61
$49.00$49.501:2Oct 28-$0.14$0.36
$51.00$52.001:2Nov 9-$0.20$0.80
$52.00$53.001:2Nov 9-$0.14$0.86
$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-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.54%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.230.500.8%4.54%5.36%165
$50.00Dec 4$2.000.471.8%4.07%5.91%108116
$50.50Dec 4$1.810.432.9%3.69%6.54%457
$51.00Dec 4$1.620.403.9%3.30%7.17%33768
$51.50Dec 4$1.450.374.9%2.95%7.84%72418
$52.00Dec 4$1.290.345.9%2.63%8.53%11951
$52.50Dec 4$1.160.326.9%2.36%9.29%3455
$49.50Nov 27$1.990.490.8%4.05%4.87%39107
$50.00Nov 27$1.770.461.8%3.60%5.44%9468
$50.50Nov 27$1.570.422.9%3.20%6.05%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 46,054
Total Puts 26,945
Put/Call Ratio 0.59
Net Difference 19,109

Prior's Put/Call Breakdown

Total Calls 71,777
Total Puts 42,783
Put/Call Ratio 0.60
Net Difference 28,994

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