Tour v531
SLV
iShares Silver Trust
$49.13 +0.97%
(10/27 12:30) ◀
|
Tuesday, October 27, 2026 (12:35pm)
January 2026
|
▶ (10/27 12:40)
◀ 10/27 12:35 ▶

Option Volume

Detail
ℹ
Current (10/27 12:35pm) 76,275
Calls: 48,277 (63%)
Puts: 27,998 (37%)
Prior (10/26) 116,725
Calls: 73,130 (63%)
Puts: 43,595 (37%)
Current vs Prior -34.65%
Calls: -33.98% (Calls)
Puts: -35.78% (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 -54.98%
Calls: -51.89%
Puts: -59.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:35pm) $6.86M
Calls: $4.85M (71%)
Puts: $2.02M (29%)
Prior (10/26) $15.02M
Calls: $5.97M (40%)
Puts: $9.05M (60%)
Current vs Prior -54.30%
Calls: -18.80%
Puts: -77.71%
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 -72.87%
Calls: -51.56%
Puts: -86.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:35pm) 0.58
Prior (10/26) 0.60
Current vs Prior -2.72%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -10.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 12:35pm) 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% | 5.88%8.39% | 12.33%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -14.29% | -7.79%-7.79% | -3.62%-1.44% | -0.13%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +29.83% | +23.33%+43.03% | +15.75%+75.77% | +18.72%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -14.29% | -7.79%-7.79% | -3.62%-1.44% | -0.13%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.33% | 4.69%
Calls: 6.56% | 3.37%
Puts: 8.11% | 6.00%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -5.17% | -27.40%
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% | -42.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.85M). Light premium activity with dollar volume down 54% 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
12:35BULLISHBULLISHBULLISH
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 420 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 208.358.45$8.401.2%--0.9217
$40.00Nov 209.309.45$9.381.6%670.93177
$40.00Nov 69.159.30$9.231.6%61.0042
$40.00Nov 99.159.30$9.231.6%111.001
$40.00Nov 29.109.25$9.181.6%1401.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 277.107.20$7.151.4%--0.8633
$48.00Nov 201.371.39$1.381.4%1530.3920.4K
$45.00Nov 270.670.68$0.681.5%3920.20597
$58.50Nov 69.309.45$9.381.6%--0.9838
$58.00Nov 278.959.10$9.021.7%10.9018

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%1.5K0.091.2K
$50.50Oct 280.100.11$0.119.1%9910.151.5K
$50.00Oct 280.190.21$0.2010.0%4.3K0.266.4K
$49.50Oct 280.370.38$0.382.6%3.3K0.401.9K
$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%3210.13757
$48.00Oct 280.160.18$0.1711.8%6620.212.4K
$48.50Oct 280.290.31$0.306.7%1.7K0.321.5K
$49.00Oct 280.470.49$0.484.2%6160.46643

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 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 285.055.25$5.153.9%1471.0017
$45.00Oct 284.054.25$4.154.8%151.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 308.808.95$8.881.7%40.999
$56.50Oct 307.307.45$7.382.0%10.9940
$57.00Oct 307.807.95$7.881.9%--0.99109
$55.00Oct 285.805.95$5.882.6%20.99107
$54.00Oct 284.804.95$4.883.1%20.993

Most actively traded options today. High liquidity = easy entry/exit. 469 active (total vol 73.7K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.190.21$0.2010.0%4.3K0.266.4K
$50.00Oct 300.440.46$0.454.4%3.5K0.343.4K
$49.50Oct 280.370.38$0.382.6%3.3K0.401.9K
$49.00Oct 280.590.63$0.616.6%3.0K0.541.4K
$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%1.7K0.321.5K
$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 32.6%, max 43.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.7%36.1%43.1%255435
$48.50Oct 28Dec 451.0%35.9%42.0%7851.3K
$49.00Oct 28Dec 449.1%35.7%37.4%3.0K1.5K
$49.50Oct 28Dec 449.1%38.8%26.6%3.3K2.0K
$50.50Oct 28Dec 447.8%38.5%23.9%9951.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.5%36.1%42.7%7262.5K
$48.50Oct 28Dec 450.8%35.9%41.5%1.7K1.6K
$49.00Oct 28Dec 448.9%35.7%36.8%623723
$49.50Oct 28Dec 449.3%38.8%27.1%75258
$50.50Oct 28Dec 447.8%38.6%23.8%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 3.17, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$52.50Nov 27$0.12$0.38$0.1232%3.17$52.12
$47.00$48.00Nov 27$0.62$0.38$0.6268%0.61$47.62
$52.50$53.00Dec 4$0.12$0.38$0.1232%3.17$52.62
$51.50$52.00Dec 4$0.15$0.35$0.1537%2.33$51.65
$53.00$53.50Dec 4$0.11$0.39$0.1129%3.55$53.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.50$47.00Nov 20$0.15$0.35$0.1535%2.33$47.35
$47.50$47.00Nov 4$0.11$0.39$0.1128%3.55$47.39
$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. 109 found (best R:R 0.30, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.18$0.18$0.3260%0.56$49.68
$50.00$50.50Nov 2$0.16$0.16$0.3464%0.47$50.16
$50.00$50.50Nov 4$0.18$0.18$0.3261%0.56$50.18
$50.00$51.00Nov 9$0.35$0.35$0.6559%0.54$50.35
$49.50$50.00Oct 30$0.19$0.19$0.3157%0.61$49.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$45.00Nov 11$0.69$0.69$2.3163%0.30$47.31
$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$0.25$0.25$0.7573%0.33$45.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.27, cheapest $0.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2751.0%45.3%
$49.00Oct 28Oct 30$0.2849.1%44.3%
$49.50Oct 28Oct 30$0.2649.1%44.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2550.8%45.3%
$49.50Oct 28Oct 30$0.2649.3%44.3%
$49.00Oct 28Oct 30$0.2748.9%44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 2.22% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.61$0.48$1.09$47.91$50.092.22%
$49.50Oct 28$0.38$0.74$1.12$48.38$50.622.28%
$48.50Oct 28$0.92$0.30$1.22$47.28$49.722.48%
$50.00Oct 28$0.20$1.08$1.28$48.72$51.282.61%
$48.00Oct 28$1.30$0.17$1.47$46.53$49.472.99%
$50.50Oct 28$0.11$1.49$1.60$48.90$52.103.26%
$49.00Oct 30$0.89$0.75$1.64$47.36$50.643.34%
$49.50Oct 30$0.64$1.00$1.64$47.86$51.143.34%
$48.50Oct 30$1.19$0.55$1.74$46.76$50.243.54%
$50.00Oct 30$0.45$1.31$1.76$48.24$51.763.58%

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. 77 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 20$0.27$0.2342%1.17$46.23$52.27
46/4752/52Dec 4$0.32$0.1832%1.78$46.68$52.32
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
46/4752/52Nov 20$0.28$0.2239%1.27$46.72$52.28
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
47/4851/52Nov 6$0.27$0.2340%1.17$47.23$51.27
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.05$0.4528%9.00
$46.00$47.00$48.00Nov 9$0.08$0.9218%11.50
$49.00$50.00$51.00Nov 9$0.11$0.8922%8.09
$46.00$47.00$48.00Nov 11$0.08$0.9217%11.50
$52.00$53.00$54.00Nov 9$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Nov 11$0.09$0.9120%10.11
$48.00$48.50$49.00Oct 28$0.05$0.4525%9.00
$50.00$51.00$52.00Nov 11$0.08$0.9218%11.50
$50.00$51.00$52.00Nov 9$0.09$0.9119%10.11
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-0.52, 146 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$49.501:2Oct 28-$0.15$0.35
$51.00$52.001:2Nov 9-$0.21$0.79
$52.00$53.001:2Nov 9-$0.14$0.86
$53.00$54.001:2Nov 9-$0.09$0.91
$50.00$51.001:2Nov 9-$0.32$0.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.52$2.48
$45.00$43.001:2Nov 9$0.00$2.00
$43.00$41.001:2Nov 13-$0.02$1.98
$49.00$48.501:2Oct 28-$0.12$0.38
$49.50$49.001:2Oct 28-$0.22$0.28

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%5.31%165
$50.00Dec 4$2.010.471.8%4.09%5.86%110116
$50.50Dec 4$1.810.432.8%3.68%6.47%457
$51.00Dec 4$1.620.403.8%3.30%7.10%33768
$51.50Dec 4$1.450.374.8%2.95%7.78%72418
$52.00Dec 4$1.310.345.8%2.67%8.51%12151
$52.50Dec 4$1.160.326.9%2.36%9.22%3455
$50.00Nov 27$1.780.461.8%3.62%5.39%32468
$49.50Nov 27$1.990.490.8%4.05%4.80%39107
$53.00Dec 4$1.030.297.9%2.10%9.97%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 48,277
Total Puts 27,998
Put/Call Ratio 0.58
Net Difference 20,279

Prior's Put/Call Breakdown

Total Calls 73,130
Total Puts 43,595
Put/Call Ratio 0.60
Net Difference 29,535

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