Tour v531
SLV
iShares Silver Trust
$49.11 +0.92%
(10/27 12:40) ◀
|
Tuesday, October 27, 2026 (12:45pm)
January 2026
|
▶ (10/27 12:50)
◀ 10/27 12:45 ▶

Option Volume

Detail
ℹ
Current (10/27 12:45pm) 81,220
Calls: 51,234 (63%)
Puts: 29,986 (37%)
Prior (10/26) 118,555
Calls: 74,591 (63%)
Puts: 43,964 (37%)
Current vs Prior -31.49%
Calls: -31.31% (Calls)
Puts: -31.79% (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 -52.07%
Calls: -48.95%
Puts: -56.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:45pm) $7.23M
Calls: $5.13M (71%)
Puts: $2.10M (29%)
Prior (10/26) $15.27M
Calls: $6.14M (40%)
Puts: $9.13M (60%)
Current vs Prior -52.69%
Calls: -16.53%
Puts: -77.03%
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 -71.44%
Calls: -48.74%
Puts: -86.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:45pm) 0.59
Prior (10/26) 0.59
Current vs Prior -0.70%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -10.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 12:45pm) 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% | 5.86%8.37% | 12.34%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -14.25% | -7.75%-7.75% | -3.92%-1.63% | -0.09%
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% | +15.40%+75.41% | +18.77%
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% | -3.92%-1.63% | -0.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.30% | 3.69%
Calls: 9.84% | 3.37%
Puts: 6.76% | 4.00%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior +7.37% | -42.88%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -32.09% | -54.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($5.13M). Light premium activity with dollar volume down 53% 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
12:45BULLISHBULLISHBULLISH
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 414 of results (avg 4.0%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 130.650.66$0.661.5%1580.27785
$40.00Nov 209.309.45$9.381.6%670.95177
$40.00Nov 139.209.35$9.271.6%--0.9636
$40.00Nov 69.159.30$9.231.6%60.9842
$40.00Nov 99.159.30$9.231.6%560.981
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Dec 42.172.20$2.191.4%70.4780
$49.00Nov 271.961.99$1.981.5%70.47491
$58.50Nov 69.309.45$9.381.6%--1.0038
$55.00Nov 206.106.20$6.151.6%790.8512.8K
$49.00Nov 201.781.81$1.801.7%2740.474.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.42, 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 280.200.21$0.214.8%4.5K0.266.4K
$49.50Oct 280.360.38$0.375.4%3.4K0.401.9K
$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
$48.00Oct 280.150.17$0.1612.5%6640.202.4K
$48.50Oct 280.260.30$0.2814.3%2.4K0.311.5K
$49.00Oct 280.460.49$0.486.2%6790.46643
$47.00Oct 300.180.20$0.1910.5%1.6K0.16719

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
$40.00Oct 309.059.25$9.152.2%1771.0080
$42.00Oct 287.057.20$7.132.1%3220.99104
$43.00Oct 286.056.20$6.132.4%3560.997
$40.00Nov 29.059.25$9.152.2%1400.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.832.95$2.894.2%891.00247
$52.50Oct 283.303.45$3.384.4%51.00203
$53.00Oct 283.803.95$3.883.9%61.00325
$53.50Oct 284.304.45$4.383.4%21.0071
$54.00Oct 284.804.95$4.883.1%21.003

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 78.0K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.200.21$0.214.8%4.5K0.266.4K
$50.00Oct 300.450.47$0.464.3%3.6K0.343.4K
$49.50Oct 280.360.38$0.375.4%3.4K0.401.9K
$49.00Oct 280.580.64$0.619.8%3.0K0.551.4K
$49.50Nov 61.151.19$1.173.4%2.8K0.472.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.260.30$0.2814.3%2.4K0.311.5K
$47.00Oct 300.180.20$0.1910.5%1.6K0.16719
$45.00Nov 200.540.55$0.551.8%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 31.4%, max 40.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.8%36.1%40.8%267435
$49.00Oct 28Dec 448.7%35.6%36.9%3.0K1.5K
$48.50Oct 28Dec 448.9%35.9%36.2%7981.3K
$50.50Oct 28Dec 448.4%38.5%25.7%1.1K1.5K
$49.50Oct 28Dec 448.4%38.7%25.2%3.4K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.8%36.1%40.8%7282.5K
$49.00Oct 28Dec 448.7%35.6%36.9%686723
$48.50Oct 28Dec 448.9%35.9%36.2%2.4K1.6K
$50.50Oct 28Dec 448.4%38.5%25.7%71110
$49.50Oct 28Dec 448.4%38.7%25.2%110258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 0.61, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Nov 27$0.62$0.38$0.6268%0.61$47.62
$48.00$48.50Dec 4$0.26$0.24$0.2660%0.92$48.26
$51.00$51.50Dec 4$0.16$0.34$0.1641%2.13$51.16
$50.00$50.50Nov 27$0.19$0.31$0.1946%1.63$50.19
$52.50$53.00Dec 4$0.12$0.38$0.1232%3.17$52.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$51.00Nov 27$0.30$0.20$0.3064%0.67$51.20
$45.00$44.00Nov 13$0.11$0.89$0.1116%8.09$44.89
$47.00$46.50Nov 20$0.13$0.37$0.1331%2.85$46.87
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.30, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 30$0.20$0.20$0.3056%0.67$49.70
$49.50$50.00Oct 28$0.16$0.16$0.3460%0.47$49.66
$49.50$50.00Nov 4$0.22$0.22$0.2854%0.79$49.72
$51.00$51.50Nov 4$0.12$0.12$0.3873%0.32$51.12
$49.50$50.00Nov 2$0.20$0.20$0.3055%0.67$49.70
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$0.33$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 $0.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2848.7%44.0%
$48.50Oct 28Oct 30$0.2548.9%44.4%
$49.50Oct 28Oct 30$0.2948.4%45.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2648.7%44.0%
$48.50Oct 28Oct 30$0.2648.9%44.4%
$49.50Oct 28Oct 30$0.2648.4%45.5%

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$0.37$0.74$1.11$48.39$50.612.26%
$48.50Oct 28$0.92$0.28$1.20$47.30$49.702.44%
$50.00Oct 28$0.21$1.08$1.29$48.71$51.292.63%
$48.00Oct 28$1.30$0.16$1.46$46.54$49.462.97%
$50.50Oct 28$0.11$1.48$1.59$48.91$52.093.24%
$49.00Oct 30$0.89$0.74$1.63$47.37$50.633.32%
$49.50Oct 30$0.66$1.00$1.66$47.84$51.163.38%
$48.50Oct 30$1.17$0.54$1.71$46.79$50.213.48%
$50.00Oct 30$0.46$1.31$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 3.72%)

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$0.09$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
$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$0.09$0.30$47.20$50.30
$50.00$48.00Oct 28$0.21$0.16$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 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 13$0.26$0.2444%1.08$46.24$51.76
46/4654/54Dec 4$0.26$0.2443%1.08$46.24$53.76
47/4852/52Nov 20$0.30$0.2035%1.50$47.20$52.30
47/4852/52Nov 13$0.29$0.2136%1.38$47.21$51.79
47/4852/53Nov 20$0.28$0.2238%1.27$47.22$52.78
46/4652/52Nov 13$0.23$0.2748%0.85$46.27$52.23
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
48/4851/52Nov 4$0.27$0.2339%1.17$47.73$51.27
47/4852/52Nov 6$0.24$0.2645%0.92$47.26$51.74
46/4752/52Nov 13$0.26$0.2441%1.08$46.74$51.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 11$0.08$0.9218%11.50
$48.50$49.00$49.50Oct 28$0.07$0.4329%6.14
$51.00$52.00$53.00Nov 9$0.07$0.9315%13.29
$48.00$49.00$50.00Nov 11$0.10$0.9020%9.00
$52.00$53.00$54.00Nov 11$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.06$0.4429%7.33
$50.00$51.00$52.00Nov 9$0.09$0.9119%10.11
$49.50$50.00$50.50Oct 28$0.06$0.4424%7.33
$48.00$49.00$50.00Nov 9$0.12$0.8822%7.33
$46.00$47.00$48.00Nov 9$0.09$0.9118%10.11

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 $-0.55, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$49.501:2Oct 28-$0.13$0.37
$52.00$53.001:2Nov 9-$0.13$0.87
$51.00$52.001:2Nov 9-$0.22$0.78
$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-$0.55$2.45
$45.00$43.001:2Nov 9$0.00$2.00
$49.00$48.501:2Oct 28-$0.08$0.42
$43.00$41.001:2Nov 13-$0.02$1.98
$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. 129 found (best yield 4.15%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$2.040.471.8%4.15%5.97%133116
$49.50Dec 4$2.250.500.8%4.58%5.38%165
$50.50Dec 4$1.820.442.8%3.71%6.54%457
$51.00Dec 4$1.630.413.9%3.32%7.17%33768
$51.50Dec 4$1.460.384.9%2.97%7.84%72418
$52.00Dec 4$1.300.355.9%2.65%8.53%12151
$52.50Dec 4$1.170.326.9%2.38%9.29%3455
$49.50Nov 27$1.990.500.8%4.05%4.85%39107
$50.00Nov 27$1.770.461.8%3.60%5.42%32468
$50.50Nov 27$1.580.432.8%3.22%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 51,234
Total Puts 29,986
Put/Call Ratio 0.59
Net Difference 21,248

Prior's Put/Call Breakdown

Total Calls 74,591
Total Puts 43,964
Put/Call Ratio 0.59
Net Difference 30,627

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