Tour v531
SLV
iShares Silver Trust
$49.21 +1.12%
(10/27 12:35) ◀
|
Tuesday, October 27, 2026 (12:40pm)
January 2026
|
▶ (10/27 12:45)
◀ 10/27 12:40 ▶

Option Volume

Detail
ℹ
Current (10/27 12:40pm) 79,640
Calls: 49,769 (62%)
Puts: 29,871 (38%)
Prior (10/26) 117,879
Calls: 74,032 (63%)
Puts: 43,847 (37%)
Current vs Prior -32.44%
Calls: -32.77% (Calls)
Puts: -31.87% (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 -53.00%
Calls: -50.41%
Puts: -56.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:40pm) $7.16M
Calls: $5.12M (71%)
Puts: $2.04M (29%)
Prior (10/26) $15.15M
Calls: $6.08M (40%)
Puts: $9.07M (60%)
Current vs Prior -52.75%
Calls: -15.86%
Puts: -77.46%
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 -71.70%
Calls: -48.87%
Puts: -86.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:40pm) 0.60
Prior (10/26) 0.59
Current vs Prior +1.34%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -7.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 12:40pm) 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 2.76% | 3.86%3.86% | 5.89%8.35% | 12.38%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -13.79% | -7.45%-7.45% | -3.45%-1.83% | +0.20%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +30.58% | +23.78%+43.56% | +15.96%+75.06% | +19.11%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -13.79% | -7.45%-7.45% | -3.45%-1.83% | +0.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.36% | 3.67%
Calls: 7.58% | 2.13%
Puts: 7.14% | 5.21%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -4.79% | -43.19%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -39.78% | -55.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($5.12M). Light premium activity with dollar volume down 53% vs prior. Bullish P/C ratio of 0.60. 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
12:40BULLISHBULLISHBULLISH
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 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 202.082.11$2.091.4%2060.541.6K
$40.00Nov 209.359.50$9.431.6%670.93177
$40.00Nov 139.309.45$9.381.6%--0.9436
$40.00Nov 99.259.40$9.321.6%311.001
$40.00Nov 49.209.35$9.271.6%1621.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 201.551.57$1.561.3%1070.42209
$58.00Nov 278.859.00$8.931.7%10.9018
$54.50Dec 45.855.95$5.901.7%--0.7712
$58.00Oct 308.708.85$8.771.7%41.009
$55.00Oct 305.755.85$5.801.7%521.001.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 280.050.06$0.0616.7%1.5K0.091.2K
$50.50Oct 280.100.12$0.1118.2%1.1K0.161.5K
$50.00Oct 280.210.23$0.229.1%4.4K0.286.4K
$49.50Oct 280.390.41$0.405.0%3.3K0.421.9K
$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
$48.00Oct 280.150.17$0.1612.5%6630.202.4K
$48.50Oct 280.260.28$0.277.4%2.4K0.301.5K
$49.00Oct 280.430.46$0.456.7%6160.43643
$49.50Oct 280.670.72$0.707.1%1100.58246

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.158.30$8.231.8%1751.00101
$42.00Oct 287.157.30$7.232.1%3221.00104
$43.00Oct 286.156.30$6.232.4%3561.007
$44.00Oct 285.155.30$5.232.9%1471.0017
$45.00Oct 284.154.30$4.223.6%151.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 304.704.90$4.804.2%141.001.2K
$54.50Oct 305.205.40$5.303.8%81.00162
$55.00Oct 305.755.85$5.801.7%521.001.3K
$55.50Oct 306.206.35$6.282.4%51.00391
$56.00Oct 306.706.85$6.782.2%71.00124

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 77.0K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.210.23$0.229.1%4.4K0.286.4K
$50.00Oct 300.480.49$0.492.0%3.5K0.363.4K
$49.50Oct 280.390.41$0.405.0%3.3K0.421.9K
$49.00Oct 280.630.68$0.667.6%3.0K0.561.4K
$49.50Nov 61.181.23$1.214.1%2.7K0.482.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.260.28$0.277.4%2.4K0.301.5K
$47.00Oct 300.180.20$0.1910.5%1.6K0.15719
$45.00Nov 200.530.54$0.541.9%1.3K0.1815.4K
$45.00Oct 280.010.02$0.0250.0%1.2K0.021.1K

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 46.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 453.2%36.2%46.7%267435
$48.50Oct 28Dec 450.5%35.9%40.5%7981.3K
$49.00Oct 28Dec 449.2%35.8%37.7%3.0K1.5K
$49.50Oct 28Dec 448.9%38.7%26.4%3.3K2.0K
$50.00Oct 28Dec 447.3%38.5%22.8%4.5K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 453.2%36.2%46.7%7272.5K
$48.50Oct 28Dec 450.5%35.9%40.5%2.4K1.6K
$49.00Oct 28Dec 449.2%35.8%37.7%623723
$49.50Oct 28Dec 448.9%38.7%26.4%110258
$50.00Oct 28Dec 447.3%38.5%22.8%178871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 2.70, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Nov 27$0.62$0.38$0.6268%0.61$47.62
$53.00$53.50Dec 4$0.11$0.39$0.1130%3.55$53.11
$49.00$49.50Nov 20$0.23$0.27$0.2354%1.17$49.23
$48.00$48.50Dec 4$0.27$0.23$0.2760%0.85$48.27
$51.00$51.50Dec 4$0.17$0.33$0.1741%1.94$51.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$58.00Nov 13$0.27$0.73$0.2796%2.70$58.73
$52.50$52.00Nov 20$0.32$0.18$0.3272%0.56$52.18
$50.00$49.50Oct 28$0.32$0.18$0.3272%0.56$49.68
$48.00$47.50Nov 2$0.11$0.39$0.1130%3.55$47.89
$48.00$47.50Nov 6$0.14$0.36$0.1434%2.57$47.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.29, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.18$0.18$0.3258%0.56$49.68
$50.00$50.50Oct 28$0.11$0.11$0.3972%0.28$50.11
$50.00$50.50Oct 30$0.16$0.16$0.3464%0.47$50.16
$50.50$51.00Nov 2$0.13$0.13$0.3770%0.35$50.63
$49.50$50.00Nov 6$0.23$0.23$0.2752%0.85$49.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$45.00Nov 11$0.67$0.67$2.3364%0.29$47.33
$44.00$40.00Dec 4$0.40$0.40$3.6083%0.11$43.60
$44.00$40.00Nov 27$0.33$0.33$3.6784%0.09$43.67
$45.00$41.00Nov 11$0.24$0.24$3.7686%0.06$44.76
$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 $0.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2750.5%45.7%
$49.00Oct 28Oct 30$0.2849.2%44.9%
$49.50Oct 28Oct 30$0.2948.9%44.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2550.5%45.7%
$49.00Oct 28Oct 30$0.2649.2%44.9%
$49.50Oct 28Oct 30$0.2648.9%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 2.24% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.50Oct 28$0.40$0.70$1.10$48.40$50.602.24%
$49.00Oct 28$0.66$0.45$1.11$47.89$50.112.26%
$50.00Oct 28$0.22$1.02$1.24$48.76$51.242.52%
$48.50Oct 28$0.98$0.27$1.25$47.25$49.752.54%
$50.50Oct 28$0.11$1.40$1.51$48.99$52.013.07%
$48.00Oct 28$1.37$0.16$1.53$46.47$49.533.11%
$49.00Oct 30$0.94$0.71$1.65$47.35$50.653.35%
$49.50Oct 30$0.69$0.96$1.65$47.85$51.153.35%
$50.00Oct 30$0.49$1.25$1.74$48.26$51.743.54%
$48.50Oct 30$1.25$0.52$1.77$46.73$50.273.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.24% of stock, avg 3.74%)

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$0.09$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$0.09$0.20$47.30$50.70
$51.00$48.00Oct 28$0.06$0.16$0.22$47.78$51.22
$50.50$48.00Oct 28$0.11$0.16$0.27$47.73$50.77
$51.50$47.00Oct 30$0.14$0.19$0.33$46.67$51.83
$50.00$47.00Oct 28$0.22$0.06$0.28$46.72$50.28
$50.00$47.50Oct 28$0.22$0.09$0.31$47.19$50.31
$50.00$48.00Oct 28$0.22$0.16$0.38$47.62$50.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.00, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 13$0.25$0.2544%1.00$46.25$51.75
46/4652/52Nov 20$0.26$0.2442%1.08$46.24$52.26
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
47/4852/52Nov 20$0.29$0.2135%1.38$47.21$52.29
46/4752/53Dec 4$0.29$0.2135%1.38$46.71$52.79
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
47/4852/52Nov 6$0.24$0.2645%0.92$47.26$51.74
46/4752/52Nov 20$0.27$0.2339%1.17$46.73$52.27
47/4852/52Nov 13$0.28$0.2236%1.27$47.22$51.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.06$0.4428%7.33
$50.00$51.00$52.00Nov 11$0.08$0.9218%11.50
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
$46.00$47.00$48.00Nov 9$0.08$0.9217%11.50
$45.00$46.00$47.00Nov 13$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.07$0.4329%6.14
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
$49.50$50.00$50.50Oct 28$0.06$0.4426%7.33
$48.50$49.00$49.50Oct 28$0.07$0.4328%6.14
$45.00$46.00$47.00Nov 9$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.52, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.13$0.87
$53.00$54.001:2Nov 9-$0.09$0.91
$55.00$56.501:2Nov 2-$0.01$1.49
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
$49.00$48.501:2Oct 28-$0.09$0.41
$43.00$41.001:2Nov 13-$0.02$1.98
$49.50$49.001:2Oct 28-$0.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.19%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$2.060.471.6%4.19%5.79%110116
$49.50Dec 4$2.280.510.6%4.63%5.22%165
$50.50Dec 4$1.850.442.6%3.76%6.38%457
$51.00Dec 4$1.650.413.6%3.35%6.99%33768
$51.50Dec 4$1.480.384.7%3.01%7.66%72418
$52.00Dec 4$1.320.355.7%2.68%8.35%12151
$52.50Dec 4$1.180.326.7%2.40%9.08%3455
$49.50Nov 27$2.040.500.6%4.15%4.73%39107
$50.00Nov 27$1.810.461.6%3.68%5.28%32468
$50.50Nov 27$1.600.432.6%3.25%5.87%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 49,769
Total Puts 29,871
Put/Call Ratio 0.60
Net Difference 19,898

Prior's Put/Call Breakdown

Total Calls 74,032
Total Puts 43,847
Put/Call Ratio 0.59
Net Difference 30,185

Prior 7-Day Put/Call Summary

Total Calls 702,464
Total Puts 483,616
Average Put/Call Ratio 0.65
Ratio Trend Rising

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