Tour v531
SLV
iShares Silver Trust
$49.10 +0.89%
(10/27 12:20) ◀
|
Tuesday, October 27, 2026 (12:25pm)
January 2026
|
▶ (10/27 12:30)
◀ 10/27 12:25 ▶

Option Volume

Detail
ℹ
Current (10/27 12:25pm) 73,763
Calls: 46,497 (63%)
Puts: 27,266 (37%)
Prior (10/26) 115,144
Calls: 72,049 (63%)
Puts: 43,095 (37%)
Current vs Prior -35.94%
Calls: -35.46% (Calls)
Puts: -36.73% (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 -56.47%
Calls: -53.67%
Puts: -60.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:25pm) $6.43M
Calls: $4.56M (71%)
Puts: $1.88M (29%)
Prior (10/26) $14.90M
Calls: $5.93M (40%)
Puts: $8.97M (60%)
Current vs Prior -56.82%
Calls: -23.11%
Puts: -79.08%
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 -74.57%
Calls: -54.45%
Puts: -87.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:25pm) 0.59
Prior (10/26) 0.60
Current vs Prior -1.96%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -9.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 12:25pm) 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% | 5.93%8.41% | 12.38%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -13.60% | -7.73%-7.73% | -2.90%-1.14% | +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% | +16.62%+76.30% | +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% | -2.90%-1.14% | +0.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.63% | 4.75%
Calls: 6.78% | 4.60%
Puts: 6.49% | 4.90%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -14.23% | -26.47%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -45.76% | -41.91%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.56M). Light premium activity with dollar volume down 57% 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
12:25BULLISHBULLISHBULLISH
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 411 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 201.561.58$1.571.3%2.0K0.455.9K
$49.00Dec 42.492.53$2.511.6%180.5349
$40.00Nov 209.259.40$9.321.6%670.93177
$40.00Nov 69.109.25$9.181.6%60.9842
$40.00Oct 309.059.20$9.131.6%1691.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Nov 208.008.10$8.051.2%1050.901.6K
$56.00Nov 207.057.15$7.101.4%70.881.2K
$44.00Dec 40.630.64$0.641.6%650.1889
$55.00Dec 46.356.45$6.401.6%10.807
$58.50Nov 69.359.50$9.431.6%--1.0038

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 280.050.06$0.0616.7%1.5K0.091.2K
$50.50Oct 280.100.11$0.119.1%9160.151.5K
$50.00Oct 280.200.21$0.214.8%4.3K0.266.4K
$49.50Oct 280.350.37$0.365.6%3.2K0.391.9K
$52.50Oct 300.060.07$0.0714.3%1830.073.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.050.06$0.0616.7%1310.081.1K
$47.50Oct 280.090.10$0.1010.0%3200.13757
$48.00Oct 280.160.18$0.1711.8%5980.212.4K
$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. 243 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.008.20$8.102.5%1751.00101
$42.00Oct 287.007.20$7.102.8%3221.00104
$43.00Oct 286.006.20$6.103.3%3561.007
$44.00Oct 285.005.20$5.103.9%1471.0017
$45.00Oct 284.004.20$4.104.9%151.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 304.855.00$4.933.0%141.001.2K
$54.50Oct 305.355.50$5.432.8%81.00162
$55.00Oct 305.856.00$5.932.5%201.001.3K
$55.50Oct 306.356.50$6.432.3%51.00391
$56.00Oct 306.857.00$6.932.2%71.00124

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 71.3K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.200.21$0.214.8%4.3K0.266.4K
$50.00Oct 300.430.44$0.442.3%3.4K0.343.4K
$49.50Oct 280.350.37$0.365.6%3.2K0.391.9K
$49.00Oct 280.570.61$0.596.8%2.9K0.531.4K
$49.50Nov 61.131.18$1.154.3%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 32.2%, max 39.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.6%36.2%39.8%237435
$48.50Oct 28Dec 449.7%36.0%38.1%7811.3K
$49.00Oct 28Dec 448.8%35.7%36.7%2.9K1.5K
$50.00Oct 28Dec 448.8%38.5%26.8%4.4K6.6K
$49.50Oct 28Dec 448.8%38.7%26.2%3.2K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.6%36.2%39.8%6622.5K
$48.50Oct 28Dec 449.7%36.0%38.1%1.6K1.6K
$49.00Oct 28Dec 448.8%35.7%36.7%483723
$50.00Oct 28Dec 448.8%38.5%26.8%176871
$49.50Oct 28Dec 448.8%38.7%26.2%75258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 0.59, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$49.00Nov 11$1.26$0.74$1.2672%0.59$48.26
$50.00$50.50Dec 4$0.19$0.31$0.1947%1.63$50.19
$52.00$52.50Dec 4$0.13$0.37$0.1334%2.85$52.13
$52.50$53.00Nov 27$0.11$0.39$0.1130%3.55$52.61
$53.00$53.50Dec 4$0.11$0.39$0.1129%3.55$53.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Oct 28$0.33$0.17$0.3374%0.52$49.67
$50.00$49.50Nov 2$0.29$0.21$0.2964%0.72$49.71
$47.00$46.50Nov 6$0.10$0.40$0.1025%4.00$46.90
$46.00$45.00Nov 13$0.16$0.84$0.1622%5.25$45.84
$48.50$48.00Nov 2$0.16$0.34$0.1639%2.12$48.34

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 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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$50.00Oct 30$0.19$0.19$0.3157%0.61$49.69
$49.50$50.00Nov 2$0.20$0.20$0.3056%0.67$49.70
$49.50$50.00Oct 28$0.15$0.15$0.3561%0.43$49.65
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
$46.00$45.00Dec 4$0.26$0.26$0.7472%0.35$45.74

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%44.8%
$49.00Oct 28Oct 30$0.2848.8%44.0%
$49.50Oct 28Oct 30$0.2748.8%44.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2549.7%44.8%
$49.00Oct 28Oct 30$0.2548.8%44.0%
$49.50Oct 28Oct 30$0.2548.8%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 2.22% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.59$0.50$1.09$47.91$50.092.22%
$49.50Oct 28$0.36$0.77$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$1.27$0.17$1.44$46.56$49.442.93%
$50.50Oct 28$0.11$1.51$1.62$48.88$52.123.30%
$49.00Oct 30$0.87$0.75$1.62$47.38$50.623.30%
$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$0.44$1.33$1.77$48.23$51.773.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 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$0.10$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. 86 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4852/52Nov 6$0.25$0.2544%1.00$47.25$51.75
46/4652/52Nov 13$0.25$0.2544%1.00$46.25$51.75
46/4653/54Nov 20$0.23$0.2748%0.85$46.27$53.23
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
46/4652/53Nov 20$0.24$0.2645%0.92$46.26$52.74
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
47/4853/54Nov 20$0.26$0.2441%1.08$47.24$53.26
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, 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 9$0.08$0.9218%11.50
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
$48.00$48.50$49.00Oct 28$0.06$0.4426%7.33
$46.00$47.00$48.00Nov 27$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.06$0.4428%7.33
$48.50$49.00$49.50Oct 28$0.07$0.4329%6.14
$48.00$49.00$50.00Nov 11$0.10$0.9020%9.00
$46.00$47.00$48.00Nov 9$0.09$0.9118%10.11
$48.00$49.00$50.00Nov 9$0.12$0.8822%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. 156 found (best net $-0.56, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$49.001:2Nov 11-$0.37$1.63
$49.00$49.501:2Oct 28-$0.13$0.37
$49.50$50.001:2Oct 28-$0.06$0.44
$51.00$52.001:2Nov 9-$0.20$0.80
$48.50$49.001:2Oct 28-$0.28$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.56$2.44
$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
$43.00$41.001:2Nov 13-$0.02$1.98

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%109116
$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
$50.00Nov 27$1.780.461.8%3.63%5.46%27468
$49.50Nov 27$1.980.490.8%4.03%4.85%39107
$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 46,497
Total Puts 27,266
Put/Call Ratio 0.59
Net Difference 19,231

Prior's Put/Call Breakdown

Total Calls 72,049
Total Puts 43,095
Put/Call Ratio 0.60
Net Difference 28,954

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