Tour v531
SLV
iShares Silver Trust
$49.11 +0.91%
(10/27 12:25) ◀
|
Tuesday, October 27, 2026 (12:30pm)
January 2026
|
▶ (10/27 12:35)
◀ 10/27 12:30 ▶

Option Volume

Detail
ℹ
Current (10/27 12:30pm) 75,360
Calls: 47,654 (63%)
Puts: 27,706 (37%)
Prior (10/26) 115,901
Calls: 72,497 (63%)
Puts: 43,404 (37%)
Current vs Prior -34.98%
Calls: -34.27% (Calls)
Puts: -36.17% (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 -55.52%
Calls: -52.51%
Puts: -59.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:30pm) $6.62M
Calls: $4.68M (71%)
Puts: $1.95M (29%)
Prior (10/26) $14.92M
Calls: $5.92M (40%)
Puts: $9.00M (60%)
Current vs Prior -55.61%
Calls: -21.05%
Puts: -78.36%
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 -73.82%
Calls: -53.27%
Puts: -87.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:30pm) 0.58
Prior (10/26) 0.60
Current vs Prior -2.89%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -10.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 12:30pm) 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 2.75% | 3.85%3.85% | 5.91%8.41% | 12.38%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -14.25% | -7.75%-7.75% | -3.25%-1.16% | +0.24%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +29.88% | +23.38%+43.09% | +16.20%+76.27% | +19.16%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -14.25% | -7.75%-7.75% | -3.25%-1.16% | +0.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.33% | 5.73%
Calls: 6.78% | 4.60%
Puts: 7.89% | 6.86%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -5.17% | -11.30%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -40.03% | -29.93%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.68M). Light premium activity with dollar volume down 56% vs prior. Bullish P/C ratio of 0.58. 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
12:30BULLISHBULLISHBULLISH
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 416 of results (avg 4.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Dec 41.311.33$1.321.5%1210.3451
$43.00Nov 206.456.55$6.501.5%--0.8948
$40.00Nov 209.259.40$9.321.6%670.93177
$40.00Oct 309.059.20$9.131.6%1721.0080
$50.00Nov 271.781.81$1.801.7%320.46468
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Nov 69.359.50$9.431.6%--0.9838
$49.00Nov 201.811.84$1.831.6%2640.474.1K
$58.00Nov 278.959.10$9.021.7%10.9018
$58.00Nov 68.859.00$8.931.7%30.9879
$57.50Nov 68.358.50$8.431.8%100.97232

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%9900.151.5K
$50.00Oct 280.190.21$0.2010.0%4.3K0.256.4K
$49.50Oct 280.340.37$0.368.3%3.2K0.381.9K
$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%6590.212.4K
$48.50Oct 280.290.31$0.306.7%1.7K0.331.5K
$49.00Oct 280.490.51$0.504.0%5770.47643

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.008.20$8.102.5%1751.00101
$42.00Oct 287.007.15$7.082.1%3221.00104
$43.00Oct 286.006.20$6.103.3%3561.007
$44.00Oct 285.005.20$5.103.9%1471.0017
$45.00Oct 284.054.20$4.133.6%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%211.001.3K
$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. 467 active (total vol 72.9K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.190.21$0.2010.0%4.3K0.256.4K
$50.00Oct 300.430.45$0.444.5%3.4K0.343.4K
$49.50Oct 280.340.37$0.368.3%3.2K0.381.9K
$49.00Oct 280.570.61$0.596.8%2.9K0.531.4K
$49.50Nov 61.131.17$1.153.5%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%1.7K0.331.5K
$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 32.0%, max 39.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.4%36.2%39.2%251435
$48.50Oct 28Dec 449.4%36.0%37.3%7811.3K
$49.00Oct 28Dec 448.9%35.7%37.2%2.9K1.5K
$50.50Oct 28Dec 448.7%38.5%26.6%9941.5K
$49.50Oct 28Dec 448.8%38.7%26.0%3.2K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.4%36.2%39.2%7232.5K
$48.50Oct 28Dec 449.4%36.0%37.3%1.7K1.6K
$49.00Oct 28Dec 448.9%35.7%37.2%584723
$50.50Oct 28Dec 448.7%38.5%26.6%71110
$49.50Oct 28Dec 448.8%38.7%26.0%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 3.55, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$53.00Dec 4$0.11$0.39$0.1132%3.55$52.61
$53.00$53.50Dec 4$0.11$0.39$0.1129%3.55$53.11
$49.50$50.00Nov 27$0.21$0.29$0.2149%1.38$49.71
$52.50$53.00Nov 27$0.11$0.39$0.1129%3.55$52.61
$47.00$47.50Dec 4$0.30$0.20$0.3066%0.67$47.30
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$0.2662%0.92$49.24
$50.00$49.50Nov 4$0.28$0.22$0.2861%0.79$49.72
$47.50$47.00Nov 20$0.15$0.35$0.1535%2.33$47.35
$47.00$46.50Nov 6$0.10$0.40$0.1026%4.00$46.90

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
$49.50$50.00Oct 28$0.16$0.16$0.3462%0.47$49.66
$49.50$50.00Oct 30$0.20$0.20$0.3057%0.67$49.70
$50.00$50.50Oct 30$0.14$0.14$0.3666%0.39$50.14
$51.00$52.00Nov 11$0.27$0.27$0.7367%0.37$51.27
$50.50$51.00Nov 4$0.14$0.14$0.3668%0.39$50.64
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
$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 $0.27, cheapest $0.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2749.4%44.6%
$49.00Oct 28Oct 30$0.2848.9%44.3%
$49.50Oct 28Oct 30$0.2848.8%44.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2549.4%44.6%
$49.00Oct 28Oct 30$0.2648.9%44.3%
$49.50Oct 28Oct 30$0.2648.8%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 2.22% of stock, avg 7.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.59$0.50$1.09$47.91$50.092.22%
$49.50Oct 28$0.36$0.76$1.12$48.38$50.622.28%
$48.50Oct 28$0.90$0.30$1.20$47.30$49.702.44%
$50.00Oct 28$0.20$1.11$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$0.76$1.63$47.37$50.633.32%
$49.50Oct 30$0.64$1.02$1.66$47.84$51.163.38%
$48.50Oct 30$1.17$0.55$1.72$46.78$50.223.50%
$50.00Oct 30$0.44$1.34$1.78$48.22$51.783.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.24% of stock, avg 3.72%)

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$0.20$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. 87 found (best R:R 0.79, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/53Nov 13$0.22$0.2852%0.79$46.28$52.72
47/4852/53Nov 13$0.26$0.2444%1.08$47.24$52.76
46/4753/54Nov 20$0.25$0.2545%1.00$46.75$53.25
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
46/4653/54Nov 20$0.23$0.2748%0.85$46.27$53.23
46/4752/52Dec 4$0.31$0.1932%1.63$46.69$52.31
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
47/4851/52Nov 6$0.27$0.2340%1.17$47.23$51.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$48.00$49.00Nov 9$0.09$0.9121%10.11
$46.00$47.00$48.00Nov 13$0.06$0.9416%15.67
$47.00$48.00$49.00Nov 11$0.09$0.9120%10.11
$50.00$51.00$52.00Nov 11$0.08$0.9218%11.50
$48.00$48.50$49.00Oct 28$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 11$0.06$0.9418%15.67
$48.50$49.00$49.50Oct 28$0.06$0.4429%7.33
$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. 155 found (best net $-0.62, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$49.501:2Oct 28-$0.13$0.37
$51.00$52.001:2Nov 9-$0.21$0.79
$52.00$53.001:2Nov 9-$0.14$0.86
$48.50$49.001:2Oct 28-$0.28$0.22
$53.00$54.001:2Nov 9-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.62$2.38
$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
$49.50$49.001:2Oct 28-$0.24$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.09%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$2.010.471.8%4.09%5.91%110116
$49.50Dec 4$2.230.500.8%4.54%5.33%165
$50.50Dec 4$1.800.432.8%3.67%6.50%457
$51.00Dec 4$1.610.403.9%3.28%7.13%33768
$51.50Dec 4$1.440.374.9%2.93%7.80%72418
$52.00Dec 4$1.310.345.9%2.67%8.55%12151
$52.50Dec 4$1.150.326.9%2.34%9.24%3455
$50.00Nov 27$1.780.461.8%3.62%5.44%32468
$49.50Nov 27$1.980.490.8%4.03%4.83%39107
$53.00Dec 4$1.030.297.9%2.10%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 47,654
Total Puts 27,706
Put/Call Ratio 0.58
Net Difference 19,948

Prior's Put/Call Breakdown

Total Calls 72,497
Total Puts 43,404
Put/Call Ratio 0.60
Net Difference 29,093

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