Tour v531
SLV
iShares Silver Trust
$49.10 +0.90%
(10/27 12:50) ◀
|
Tuesday, October 27, 2026 (12:55pm)
January 2026
|
▶ (10/27 13:00)
◀ 10/27 12:55 ▶

Option Volume

Detail
ℹ
Current (10/27 12:55pm) 84,061
Calls: 53,401 (64%)
Puts: 30,660 (36%)
Prior (10/26) 120,332
Calls: 75,483 (63%)
Puts: 44,849 (37%)
Current vs Prior -30.14%
Calls: -29.25% (Calls)
Puts: -31.64% (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 -50.39%
Calls: -46.79%
Puts: -55.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:55pm) $7.55M
Calls: $5.37M (71%)
Puts: $2.19M (29%)
Prior (10/26) $15.47M
Calls: $6.25M (40%)
Puts: $9.23M (60%)
Current vs Prior -51.20%
Calls: -14.11%
Puts: -76.31%
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 -70.15%
Calls: -46.36%
Puts: -85.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:55pm) 0.57
Prior (10/26) 0.59
Current vs Prior -3.37%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -11.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 12:55pm) 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% | 3.83%3.83% | 5.87%8.37% | 12.32%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -14.24% | -8.22%-8.22% | -3.90%-1.61% | -0.24%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +29.91% | +22.75%+42.36% | +15.42%+75.45% | +18.60%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -14.24% | -8.22%-8.22% | -3.90%-1.61% | -0.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.33% | 3.13%
Calls: 6.67% | 2.27%
Puts: 8.00% | 4.00%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -5.17% | -51.55%
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% | -61.72%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($5.37M). Light premium activity with dollar volume down 51% vs prior. Bullish P/C ratio of 0.57. 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
12:55BULLISHBULLISHBULLISH
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 420 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Nov 270.740.75$0.751.3%380.24412
$40.00Nov 209.259.40$9.321.6%670.95177
$40.00Nov 139.209.35$9.271.6%--0.9636
$50.50Dec 41.831.86$1.851.6%40.4457
$51.00Nov 60.600.61$0.611.6%1090.30910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Dec 41.361.38$1.371.5%760.3342
$55.00Nov 276.206.30$6.251.6%60.8289
$49.50Dec 42.432.47$2.451.6%--0.5012
$55.00Nov 136.006.10$6.051.7%880.88416
$57.50Nov 278.458.60$8.521.8%--0.8812

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.100.11$0.119.1%1.1K0.151.5K
$50.00Oct 280.190.21$0.2010.0%4.5K0.266.4K
$49.50Oct 280.350.38$0.378.1%3.4K0.391.9K
$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%6740.202.4K
$48.50Oct 280.260.30$0.2814.3%2.5K0.321.5K
$49.00Oct 280.470.49$0.484.2%8640.46643
$46.50Oct 300.120.14$0.1315.4%5850.12485

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 288.008.20$8.102.5%1751.00101
$40.00Oct 309.059.20$9.131.6%1781.0080
$42.00Oct 287.007.20$7.102.8%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 282.842.97$2.914.5%901.00247
$52.50Oct 283.303.45$3.384.4%51.00203
$53.00Oct 283.804.00$3.905.1%61.00325
$53.50Oct 284.304.45$4.383.4%21.0071
$54.00Oct 284.805.00$4.904.1%21.003

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 80.7K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.190.21$0.2010.0%4.5K0.266.4K
$50.00Oct 300.440.46$0.454.4%3.6K0.343.4K
$49.50Oct 280.350.38$0.378.1%3.4K0.391.9K
$49.00Oct 280.580.62$0.606.7%3.0K0.541.4K
$49.50Nov 61.131.18$1.154.3%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%2.5K0.321.5K
$47.00Oct 300.170.19$0.1811.1%1.7K0.15719
$45.00Nov 200.540.55$0.551.8%1.3K0.1915.4K
$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 40.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.4%36.0%40.1%271435
$49.00Oct 28Dec 449.0%35.7%37.3%3.0K1.5K
$48.50Oct 28Dec 448.9%35.8%36.6%8361.3K
$49.50Oct 28Dec 448.8%38.7%26.1%3.4K2.0K
$50.50Oct 28Dec 448.3%38.6%25.1%1.1K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.4%36.0%40.1%7382.5K
$49.00Oct 28Dec 449.0%35.7%37.3%871723
$48.50Oct 28Dec 448.9%35.8%36.6%2.5K1.6K
$49.50Oct 28Dec 448.8%38.7%26.1%110258
$50.50Oct 28Dec 448.3%38.6%25.1%81110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 1.63, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$50.50Dec 4$0.19$0.31$0.1947%1.63$50.19
$51.00$51.50Dec 4$0.16$0.34$0.1640%2.13$51.16
$50.50$51.00Nov 27$0.17$0.33$0.1742%1.94$50.67
$52.50$53.00Dec 4$0.12$0.38$0.1232%3.17$52.62
$49.50$50.00Nov 27$0.21$0.29$0.2149%1.38$49.71
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Oct 28$0.33$0.17$0.3374%0.52$49.67
$46.00$45.00Nov 9$0.12$0.88$0.1218%7.33$45.88
$47.50$47.00Nov 6$0.12$0.38$0.1230%3.17$47.38
$47.00$46.50Nov 20$0.13$0.37$0.1331%2.85$46.87
$45.00$44.00Nov 13$0.11$0.89$0.1116%8.09$44.89

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$0.17$0.17$0.3361%0.52$49.67
$49.50$50.00Oct 30$0.20$0.20$0.3056%0.67$49.70
$50.50$51.00Oct 30$0.11$0.11$0.3974%0.28$50.61
$49.50$50.00Nov 2$0.20$0.20$0.3056%0.67$49.70
$50.00$50.50Nov 6$0.19$0.19$0.3159%0.61$50.19
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$3.7685%0.06$44.76
$48.00$47.00Nov 27$0.37$0.37$0.6361%0.59$47.63

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$0.2849.0%44.1%
$48.50Oct 28Oct 30$0.2848.9%44.5%
$49.50Oct 28Oct 30$0.2848.8%45.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2649.0%44.1%
$48.50Oct 28Oct 30$0.2548.9%44.5%
$49.50Oct 28Oct 30$0.2548.8%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 2.20% of stock, avg 7.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.60$0.48$1.08$47.92$50.082.20%
$49.50Oct 28$0.37$0.75$1.12$48.38$50.622.28%
$48.50Oct 28$0.90$0.28$1.18$47.32$49.682.40%
$50.00Oct 28$0.20$1.08$1.28$48.72$51.282.61%
$48.00Oct 28$1.28$0.16$1.44$46.56$49.442.93%
$50.50Oct 28$0.11$1.48$1.59$48.91$52.093.24%
$49.00Oct 30$0.88$0.74$1.62$47.38$50.623.30%
$49.50Oct 30$0.65$1.00$1.65$47.85$51.153.36%
$48.50Oct 30$1.18$0.53$1.71$46.79$50.213.48%
$50.00Oct 30$0.45$1.32$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 3.68%)

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$0.20$0.06$0.26$46.74$50.26
$51.50$47.00Oct 30$0.14$0.18$0.32$46.68$51.82
$50.00$47.50Oct 28$0.20$0.09$0.29$47.21$50.29
$50.00$48.00Oct 28$0.20$0.16$0.36$47.64$50.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4852/52Nov 20$0.30$0.2035%1.50$47.20$52.30
46/4652/52Nov 20$0.26$0.2442%1.08$46.24$52.26
46/4653/54Dec 4$0.27$0.2340%1.17$46.23$53.27
47/4852/52Nov 20$0.31$0.1932%1.63$47.19$51.81
46/4752/52Nov 6$0.22$0.2849%0.79$46.78$51.72
46/4753/54Dec 4$0.28$0.2237%1.27$46.72$53.28
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
46/4752/52Nov 13$0.26$0.2440%1.08$46.74$51.76
46/4652/52Nov 13$0.24$0.2644%0.92$46.26$51.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.06$0.4428%7.33
$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
$49.00$49.50$50.00Oct 28$0.06$0.4428%7.33
$49.00$50.00$51.00Nov 11$0.09$0.9120%10.11
$48.50$49.00$49.50Oct 28$0.07$0.4329%6.14
$48.00$49.00$50.00Nov 9$0.12$0.8822%7.33
$48.50$49.00$49.50Oct 30$0.05$0.4519%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.58, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 9-$0.88$2.12
$49.00$49.501:2Oct 28-$0.14$0.36
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.58$2.42
$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-$0.21$0.29
$46.00$45.001:2Nov 6-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 3.73%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Dec 4$1.830.442.9%3.73%6.58%457
$49.50Dec 4$2.240.500.8%4.56%5.38%165
$50.00Dec 4$2.010.471.8%4.09%5.93%133116
$51.00Dec 4$1.630.413.9%3.32%7.19%33768
$51.50Dec 4$1.470.384.9%2.99%7.88%72418
$52.00Dec 4$1.310.355.9%2.67%8.57%12151
$52.50Dec 4$1.160.326.9%2.36%9.29%3455
$50.00Nov 27$1.770.461.8%3.60%5.44%34468
$53.00Dec 4$1.050.297.9%2.14%10.08%10766
$49.50Nov 27$1.980.490.8%4.03%4.85%39107

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 53,401
Total Puts 30,660
Put/Call Ratio 0.57
Net Difference 22,741

Prior's Put/Call Breakdown

Total Calls 75,483
Total Puts 44,849
Put/Call Ratio 0.59
Net Difference 30,634

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