Tour v531
SLV
iShares Silver Trust
$49.13 +0.96%
(10/27 13:00) ◀
|
Tuesday, October 27, 2026 (1:05pm)
January 2026
|
▶ (10/27 13:10)
◀ 10/27 13:05 ▶

Option Volume

Detail
ℹ
Current (10/27 1:05pm) 95,380
Calls: 63,990 (67%)
Puts: 31,390 (33%)
Prior (10/26) 124,051
Calls: 78,397 (63%)
Puts: 45,654 (37%)
Current vs Prior -23.11%
Calls: -18.38% (Calls)
Puts: -31.24% (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 -43.71%
Calls: -36.23%
Puts: -54.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 1:05pm) $8.23M
Calls: $5.96M (72%)
Puts: $2.27M (28%)
Prior (10/26) $15.84M
Calls: $6.70M (42%)
Puts: $9.14M (58%)
Current vs Prior -48.07%
Calls: -11.01%
Puts: -75.22%
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 -67.48%
Calls: -40.42%
Puts: -85.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 1:05pm) 0.49
Prior (10/26) 0.58
Current vs Prior -15.76%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -24.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 1:05pm) 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 2.73% | 3.83%3.83% | 5.86%8.37% | 12.33%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -14.92% | -8.28%-8.27% | -3.96%-1.67% | -0.13%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +28.87% | +22.68%+42.28% | +15.35%+75.34% | +18.72%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -14.92% | -8.28%-8.27% | -3.96%-1.67% | -0.13%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.22% | 4.78%
Calls: 8.33% | 4.55%
Puts: 8.11% | 5.00%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior +6.34% | -26.01%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -32.75% | -41.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($5.96M). Extreme bullish P/C ratio of 0.49 - heavy call buying (63,990 calls vs 31,390 puts). 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
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 421 of results (avg 4.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.309.45$9.381.6%670.93177
$40.00Nov 139.209.35$9.271.6%--0.9436
$40.00Nov 69.159.30$9.231.6%61.0042
$40.00Nov 99.159.30$9.231.6%561.001
$40.00Nov 29.109.25$9.181.6%1401.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Dec 41.351.37$1.361.5%770.3342
$58.50Nov 69.309.45$9.381.6%--0.9838
$55.00Nov 276.206.30$6.251.6%60.8289
$55.00Nov 206.106.20$6.151.6%790.8512.8K
$58.00Oct 308.808.95$8.881.7%40.999

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%1.1K0.151.5K
$50.00Oct 280.190.21$0.2010.0%4.5K0.266.4K
$49.50Oct 280.340.37$0.368.3%3.4K0.391.9K
$52.50Oct 300.060.07$0.0714.3%1840.073.5K
$52.00Oct 300.090.10$0.1010.0%2460.101.8K
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 280.270.30$0.2910.3%2.5K0.321.5K
$49.00Oct 280.460.48$0.474.3%8770.46643
$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 288.058.20$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 285.055.20$5.132.9%1471.0017
$45.00Oct 284.054.20$4.133.6%161.0050
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. 483 active (total vol 92.0K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Nov 270.570.59$0.583.4%5.3K0.20350
$56.50Nov 270.350.37$0.365.6%5.3K0.13294
$50.00Oct 280.190.21$0.2010.0%4.5K0.266.4K
$50.00Oct 300.440.46$0.454.4%3.7K0.343.4K
$49.50Oct 280.340.37$0.368.3%3.4K0.391.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.270.30$0.2910.3%2.5K0.321.5K
$45.00Nov 200.530.55$0.543.7%1.8K0.1815.4K
$47.00Oct 300.180.19$0.195.3%1.7K0.16719
$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 40.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.7%36.1%40.6%272435
$48.50Oct 28Dec 449.7%35.9%38.6%8361.3K
$49.00Oct 28Dec 448.4%35.6%36.0%3.1K1.5K
$50.50Oct 28Dec 448.3%38.3%26.2%1.1K1.5K
$50.00Oct 28Dec 447.9%38.5%24.5%4.7K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.7%36.1%40.6%7482.5K
$48.50Oct 28Dec 449.7%35.9%38.6%2.5K1.6K
$49.00Oct 28Dec 448.4%35.6%36.0%887723
$50.50Oct 28Dec 448.3%38.3%26.2%81110
$50.00Oct 28Dec 447.9%38.5%24.5%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 2.13, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$51.50Dec 4$0.16$0.34$0.1640%2.13$51.16
$53.00$54.00Nov 11$0.11$0.89$0.1118%8.09$53.11
$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
$53.00$53.50Dec 4$0.11$0.39$0.1129%3.55$53.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.00Nov 9$0.12$0.88$0.1218%7.33$45.88
$46.50$46.00Nov 20$0.11$0.39$0.1128%3.55$46.39
$45.00$44.00Nov 13$0.11$0.89$0.1116%8.09$44.89
$44.00$43.00Nov 20$0.10$0.90$0.1014%9.00$43.90
$48.00$47.50Nov 6$0.15$0.35$0.1535%2.33$47.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.11, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Nov 2$0.21$0.21$0.2956%0.72$49.71
$49.50$50.00Oct 28$0.16$0.16$0.3461%0.47$49.66
$50.00$50.50Nov 4$0.18$0.18$0.3261%0.56$50.18
$50.00$50.50Nov 6$0.19$0.19$0.3159%0.61$50.19
$49.50$50.00Oct 30$0.19$0.19$0.3156%0.61$49.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.41$0.41$3.5982%0.11$43.59
$44.00$40.00Nov 27$0.34$0.34$3.6684%0.09$43.66
$45.00$41.00Nov 11$0.24$0.24$3.7685%0.06$44.76
$47.00$45.00Nov 11$0.38$0.38$1.6272%0.23$46.62
$48.00$47.50Nov 20$0.20$0.20$0.3061%0.67$47.80

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$0.2649.7%44.9%
$49.00Oct 28Oct 30$0.2848.4%44.1%
$49.50Oct 28Oct 30$0.2847.8%44.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2549.7%44.9%
$49.00Oct 28Oct 30$0.2748.4%44.1%
$49.50Oct 28Oct 30$0.2647.8%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 2.18% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.60$0.47$1.07$47.93$50.072.18%
$49.50Oct 28$0.36$0.74$1.10$48.40$50.602.24%
$48.50Oct 28$0.91$0.29$1.20$47.30$49.702.44%
$50.00Oct 28$0.20$1.08$1.28$48.72$51.282.61%
$48.00Oct 28$1.29$0.16$1.45$46.55$49.452.95%
$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$0.64$1.00$1.64$47.86$51.143.34%
$48.50Oct 30$1.17$0.54$1.71$46.79$50.213.48%
$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. 265 found (cheapest 0.22% of stock, avg 3.69%)

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
$50.00$47.50Oct 28$0.20$0.09$0.29$47.21$50.29
$51.50$47.00Oct 30$0.14$0.19$0.33$46.67$51.83
$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. 85 found (best R:R 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/53Nov 20$0.26$0.2442%1.08$46.74$52.76
46/4752/52Nov 6$0.22$0.2850%0.79$46.78$51.72
46/4752/52Nov 20$0.29$0.2135%1.38$46.71$51.79
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
46/4752/52Nov 20$0.27$0.2339%1.17$46.73$52.27
46/4752/52Nov 13$0.26$0.2441%1.08$46.74$51.76
46/4653/54Dec 4$0.26$0.2440%1.08$46.24$53.26
46/4652/52Nov 13$0.24$0.2644%0.92$46.26$51.74
46/4752/52Nov 13$0.24$0.2644%0.92$46.76$52.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$48.00$49.00Nov 9$0.09$0.9121%10.11
$48.50$49.00$49.50Oct 28$0.07$0.4329%6.14
$52.00$53.00$54.00Nov 9$0.05$0.9511%19.00
$45.00$46.00$47.00Dec 4$0.05$0.9511%19.00
$47.00$48.00$49.00Nov 11$0.10$0.9019%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 28$0.05$0.4526%9.00
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
$49.00$49.50$50.00Oct 28$0.07$0.4328%6.14
$49.00$50.00$51.00Nov 9$0.11$0.8922%8.09
$49.00$50.00$51.00Nov 11$0.10$0.9020%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 $-0.55, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 9-$0.88$2.12
$49.00$49.501:2Oct 28-$0.12$0.38
$51.00$52.001:2Nov 9-$0.20$0.80
$52.00$53.001:2Nov 9-$0.14$0.86
$53.00$54.001:2Nov 9-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.55$2.45
$43.00$41.001:2Nov 13-$0.02$1.98
$49.00$48.501:2Oct 28-$0.11$0.39
$49.50$49.001:2Oct 28-$0.20$0.30
$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 4.56%, avg 1.20%)

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%133116
$50.50Dec 4$1.800.432.8%3.66%6.45%3557
$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$1.290.345.8%2.63%8.47%12151
$52.50Dec 4$1.150.326.9%2.34%9.20%3455
$49.50Nov 27$1.990.490.8%4.05%4.80%39107
$50.00Nov 27$1.770.461.8%3.60%5.37%34468
$53.00Dec 4$1.040.297.9%2.12%9.99%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 63,990
Total Puts 31,390
Put/Call Ratio 0.49
Net Difference 32,600

Prior's Put/Call Breakdown

Total Calls 78,397
Total Puts 45,654
Put/Call Ratio 0.58
Net Difference 32,743

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