Tour v531
SLV
iShares Silver Trust
$49.14 +0.99%
(10/27 12:45) ◀
|
Tuesday, October 27, 2026 (12:50pm)
January 2026
|
▶ (10/27 12:55)
◀ 10/27 12:50 ▶

Option Volume

Detail
ℹ
Current (10/27 12:50pm) 82,277
Calls: 51,862 (63%)
Puts: 30,415 (37%)
Prior (10/26) 119,387
Calls: 75,108 (63%)
Puts: 44,279 (37%)
Current vs Prior -31.08%
Calls: -30.95% (Calls)
Puts: -31.31% (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 -51.44%
Calls: -48.32%
Puts: -55.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:50pm) $7.40M
Calls: $5.26M (71%)
Puts: $2.14M (29%)
Prior (10/26) $15.36M
Calls: $6.19M (40%)
Puts: $9.16M (60%)
Current vs Prior -51.79%
Calls: -15.12%
Puts: -76.59%
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 -70.74%
Calls: -47.45%
Puts: -85.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:50pm) 0.59
Prior (10/26) 0.59
Current vs Prior -0.52%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -9.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 12:50pm) 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%8.38% | 12.35%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -14.31% | -7.81%-7.80% | -3.64%-1.46% | +0.01%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +29.80% | +23.30%+43.01% | +15.73%+75.73% | +18.89%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -14.31% | -7.81%-7.80% | -3.64%-1.46% | +0.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.14% | 4.70%
Calls: 8.06% | 3.33%
Puts: 8.22% | 6.06%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior +5.30% | -27.24%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -33.40% | -42.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($5.26M). Light premium activity with dollar volume down 52% 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
12:50BULLISHBULLISHBULLISH
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 419 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 206.506.60$6.551.5%--0.8948
$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%561.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Nov 207.958.05$8.001.3%1050.891.6K
$49.00Nov 271.951.98$1.971.5%70.47491
$58.50Nov 69.309.45$9.381.6%--1.0038
$49.50Dec 42.422.46$2.441.6%--0.5012
$58.00Nov 278.909.05$8.981.7%10.8918

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.100.11$0.119.1%1.1K0.161.5K
$50.00Oct 280.200.22$0.219.5%4.5K0.276.4K
$49.50Oct 280.360.38$0.375.4%3.4K0.401.9K
$52.50Oct 300.060.07$0.0714.3%1840.073.5K
$52.00Oct 300.090.10$0.1010.0%2440.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.050.06$0.0616.7%1330.081.1K
$48.00Oct 280.150.17$0.1612.5%6640.202.4K
$48.50Oct 280.260.29$0.2810.7%2.5K0.311.5K
$49.00Oct 280.450.48$0.476.4%7530.45643
$46.50Oct 300.120.14$0.1315.4%5850.11485

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 99.159.30$9.231.6%561.001
$41.00Oct 288.058.25$8.152.5%1751.00101
$40.00Oct 309.109.25$9.181.6%1781.0080
$42.00Oct 287.057.25$7.152.8%3220.99104
$43.00Oct 286.056.25$6.153.3%3560.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.812.94$2.884.5%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. 476 active (total vol 79.0K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.200.22$0.219.5%4.5K0.276.4K
$50.00Oct 300.460.48$0.474.3%3.6K0.353.4K
$49.50Oct 280.360.38$0.375.4%3.4K0.401.9K
$49.00Oct 280.590.64$0.628.1%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 280.260.29$0.2810.7%2.5K0.311.5K
$47.00Oct 300.170.20$0.1915.8%1.7K0.16719
$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 31.6%, max 41.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.1%36.1%41.6%271435
$48.50Oct 28Dec 449.3%35.9%37.4%8361.3K
$49.00Oct 28Dec 448.8%35.7%36.5%3.0K1.5K
$49.50Oct 28Dec 449.0%38.7%26.7%3.4K2.0K
$50.00Oct 28Dec 448.1%38.7%24.2%4.6K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.1%36.1%41.6%7282.5K
$48.50Oct 28Dec 449.3%35.9%37.4%2.5K1.6K
$49.00Oct 28Dec 448.8%35.7%36.5%760723
$49.50Oct 28Dec 449.0%38.7%26.7%110258
$50.00Oct 28Dec 448.1%38.7%24.2%178871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 3.17, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$52.50Nov 27$0.12$0.38$0.1233%3.17$52.12
$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
$52.50$53.00Nov 27$0.11$0.39$0.1130%3.55$52.61
$51.50$52.00Dec 4$0.15$0.35$0.1538%2.33$51.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Oct 28$0.33$0.17$0.3374%0.52$49.67
$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
$50.00$49.50Nov 2$0.29$0.21$0.2963%0.72$49.71
$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. 110 found (best R:R 0.30, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Nov 4$0.22$0.22$0.2854%0.79$49.72
$49.50$50.00Oct 28$0.16$0.16$0.3460%0.47$49.66
$50.50$51.00Oct 30$0.11$0.11$0.3974%0.28$50.61
$50.50$51.00Nov 4$0.15$0.15$0.3567%0.43$50.65
$49.50$50.00Nov 6$0.22$0.22$0.2853%0.79$49.72
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$0.26$0.26$0.7473%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 $0.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2848.8%44.2%
$48.50Oct 28Oct 30$0.2749.3%44.7%
$49.50Oct 28Oct 30$0.2949.0%45.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2648.8%44.2%
$48.50Oct 28Oct 30$0.2549.3%44.7%
$49.50Oct 28Oct 30$0.2649.0%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 2.22% of stock, avg 7.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.62$0.47$1.09$47.91$50.092.22%
$49.50Oct 28$0.37$0.73$1.10$48.40$50.602.24%
$48.50Oct 28$0.93$0.28$1.21$47.29$49.712.46%
$50.00Oct 28$0.21$1.06$1.27$48.73$51.272.58%
$48.00Oct 28$1.31$0.16$1.47$46.53$49.472.99%
$50.50Oct 28$0.11$1.46$1.57$48.93$52.073.19%
$49.00Oct 30$0.90$0.73$1.63$47.37$50.633.32%
$49.50Oct 30$0.66$0.99$1.65$47.85$51.153.36%
$48.50Oct 30$1.20$0.53$1.73$46.77$50.233.52%
$50.00Oct 30$0.47$1.30$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 0.22% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Oct 28$0.05$0.06$0.11$46.89$51.11
$51.00$47.50Oct 28$0.05$0.09$0.14$47.36$51.14
$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$0.05$0.16$0.21$47.79$51.21
$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$0.15$0.19$0.34$46.66$51.84
$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. 76 found (best R:R 1.63, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4852/52Nov 20$0.31$0.1935%1.63$47.19$52.31
46/4652/52Nov 13$0.24$0.2648%0.92$46.26$52.24
46/4652/52Nov 20$0.27$0.2342%1.17$46.23$52.27
46/4652/52Nov 13$0.25$0.2544%1.00$46.25$51.75
47/4852/52Nov 13$0.27$0.2340%1.17$47.23$52.27
47/4852/52Nov 20$0.31$0.1932%1.63$47.19$51.81
48/4850/51Nov 4$0.30$0.2033%1.50$47.70$50.80
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
47/4852/52Nov 6$0.24$0.2645%0.92$47.26$51.74
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. 74 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
$48.50$49.00$49.50Oct 28$0.06$0.4429%7.33
$49.50$50.00$50.50Oct 28$0.06$0.4424%7.33
$45.00$46.00$47.00Dec 4$0.05$0.9511%19.00
$49.00$50.00$51.00Nov 11$0.10$0.9020%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$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
$48.50$49.00$49.50Oct 28$0.07$0.4329%6.14
$49.00$49.50$50.00Oct 28$0.07$0.4328%6.14
$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. 155 found (best net $-0.57, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 9-$0.87$2.13
$49.00$49.501:2Oct 28-$0.12$0.38
$52.00$53.001:2Nov 9-$0.13$0.87
$51.00$52.001:2Nov 9-$0.21$0.79
$53.00$54.001:2Nov 9-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.57$2.43
$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-$0.21$0.29

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 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$2.040.471.8%4.15%5.90%133116
$49.50Dec 4$2.260.500.7%4.60%5.33%165
$50.50Dec 4$1.830.442.8%3.72%6.49%457
$51.00Dec 4$1.640.413.8%3.34%7.12%33768
$51.50Dec 4$1.470.384.8%2.99%7.79%72418
$52.00Dec 4$1.310.355.8%2.67%8.49%12151
$52.50Dec 4$1.170.326.8%2.38%9.22%3455
$49.50Nov 27$2.000.500.7%4.07%4.80%39107
$50.00Nov 27$1.780.461.8%3.62%5.37%32468
$50.50Nov 27$1.590.432.8%3.24%6.00%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 51,862
Total Puts 30,415
Put/Call Ratio 0.59
Net Difference 21,447

Prior's Put/Call Breakdown

Total Calls 75,108
Total Puts 44,279
Put/Call Ratio 0.59
Net Difference 30,829

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