Tour v531
SLV
iShares Silver Trust
$49.10 +0.90%
(10/27 13:15) ◀
|
Tuesday, October 27, 2026 (1:20pm)
January 2026
|
▶ (10/27 13:25)
◀ 10/27 13:20 ▶

Option Volume

Detail
ℹ
Current (10/27 1:20pm) 97,037
Calls: 65,114 (67%)
Puts: 31,923 (33%)
Prior (10/26) 130,001
Calls: 81,246 (62%)
Puts: 48,755 (38%)
Current vs Prior -25.36%
Calls: -19.86% (Calls)
Puts: -34.52% (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 -42.73%
Calls: -35.11%
Puts: -53.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 1:20pm) $8.51M
Calls: $6.15M (72%)
Puts: $2.36M (28%)
Prior (10/26) $16.30M
Calls: $7.04M (43%)
Puts: $9.26M (57%)
Current vs Prior -47.81%
Calls: -12.68%
Puts: -74.55%
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 -66.37%
Calls: -38.53%
Puts: -84.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 1:20pm) 0.49
Prior (10/26) 0.60
Current vs Prior -18.30%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -24.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 1:20pm) 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 2.69% | 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 -16.14% | -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 +27.02% | +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 -16.14% | -8.22%-8.22% | -3.90%-1.61% | -0.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.50% | 4.78%
Calls: 6.90% | 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 -2.98% | -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 -38.64% | -41.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($6.15M). Extreme bullish P/C ratio of 0.49 - heavy call buying (65,114 calls vs 31,923 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
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
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 422 of results (avg 4.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.309.40$9.351.1%670.95177
$41.00Nov 208.358.45$8.401.2%--0.9417
$40.00Nov 139.209.35$9.271.6%--0.9636
$40.00Nov 49.109.25$9.181.6%1620.9922
$55.50Dec 40.600.61$0.611.6%160.1996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 306.356.45$6.401.6%101.00391
$55.00Dec 46.356.45$6.401.6%10.797
$55.00Nov 206.106.20$6.151.6%790.8512.8K
$49.00Nov 201.791.82$1.811.7%2740.474.1K
$55.00Nov 65.906.00$5.951.7%120.92981

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.42, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.090.10$0.1010.0%1.2K0.151.5K
$50.00Oct 280.180.20$0.1910.5%4.5K0.256.4K
$49.50Oct 280.340.37$0.368.3%3.4K0.391.9K
$52.50Oct 300.060.07$0.0714.3%1870.073.5K
$52.00Oct 300.090.10$0.1010.0%2720.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.050.06$0.0616.7%1350.081.1K
$48.00Oct 280.160.17$0.175.9%7030.212.4K
$48.50Oct 280.280.30$0.296.9%2.5K0.321.5K
$49.00Oct 280.460.49$0.486.2%9390.47643
$46.50Oct 300.120.14$0.1315.4%5850.12485

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.008.20$8.102.5%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
$54.00Oct 304.805.00$4.904.1%141.001.2K
$54.50Oct 305.355.50$5.432.8%81.00162
$55.00Oct 305.856.00$5.932.5%521.001.3K
$55.50Oct 306.356.45$6.401.6%101.00391
$56.00Oct 306.807.00$6.902.9%71.00124

Most actively traded options today. High liquidity = easy entry/exit. 489 active (total vol 93.6K, 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 280.180.20$0.1910.5%4.5K0.256.4K
$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 280.280.30$0.296.9%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. 10 strikes (avg 33.4%, max 42.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.3%36.0%42.6%272435
$48.50Oct 28Dec 449.6%35.8%38.6%8391.3K
$49.00Oct 28Dec 448.2%35.5%35.8%3.1K1.5K
$49.50Oct 28Dec 448.4%38.6%25.4%3.4K2.0K
$50.00Oct 28Dec 447.9%38.5%24.4%4.7K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.1%36.0%41.8%7772.5K
$48.50Oct 28Dec 449.8%35.8%39.1%2.5K1.6K
$49.00Oct 28Dec 448.3%35.5%35.9%949723
$49.50Oct 28Dec 448.8%38.6%26.3%120258
$50.00Oct 28Dec 447.9%38.6%24.1%180871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 2.13, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$51.50Dec 4$0.16$0.34$0.1640%2.13$51.16
$52.00$52.50Dec 4$0.13$0.37$0.1334%2.85$52.13
$52.00$52.50Nov 27$0.12$0.38$0.1232%3.17$52.12
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.50$47.00Nov 6$0.12$0.38$0.1230%3.17$47.38
$49.50$49.00Oct 28$0.26$0.24$0.2661%0.92$49.24
$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 4$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. 112 found (best R:R 0.11, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.17$0.17$0.3361%0.52$49.67
$50.00$51.00Nov 9$0.35$0.35$0.6559%0.54$50.35
$49.50$50.00Nov 2$0.20$0.20$0.3056%0.67$49.70
$50.50$51.00Nov 2$0.12$0.12$0.3871%0.32$50.62
$49.50$50.00Nov 13$0.23$0.23$0.2752%0.85$49.73
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$0.25$0.25$3.7585%0.07$44.75
$47.00$45.00Nov 11$0.38$0.38$1.6272%0.23$46.62
$49.00$48.00Nov 11$0.44$0.44$0.5653%0.79$48.56

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$0.2649.6%45.0%
$49.00Oct 28Oct 30$0.3048.2%44.1%
$49.50Oct 28Oct 30$0.2848.4%44.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2549.8%45.0%
$49.00Oct 28Oct 30$0.2648.3%44.1%
$49.50Oct 28Oct 30$0.2648.8%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 2.16% of stock, avg 7.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.58$0.48$1.06$47.94$50.062.16%
$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$0.19$1.08$1.27$48.73$51.272.59%
$48.00Oct 28$1.28$0.17$1.45$46.55$49.452.95%
$50.50Oct 28$0.10$1.48$1.58$48.92$52.083.22%
$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$0.10$0.06$0.16$46.84$50.66
$50.50$47.50Oct 28$0.10$0.09$0.19$47.31$50.69
$51.00$48.00Oct 28$0.05$0.17$0.22$47.78$51.22
$50.50$48.00Oct 28$0.10$0.17$0.27$47.73$50.77
$50.00$47.00Oct 28$0.19$0.06$0.25$46.75$50.25
$50.00$47.50Oct 28$0.19$0.09$0.28$47.22$50.28
$51.50$47.00Oct 30$0.14$0.19$0.33$46.67$51.83
$50.00$48.00Oct 28$0.19$0.17$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 0.79, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/52Nov 6$0.22$0.2850%0.79$46.78$51.72
46/4652/53Nov 20$0.24$0.2646%0.92$46.26$52.74
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
46/4751/52Nov 13$0.28$0.2237%1.27$46.72$51.28
46/4752/52Nov 13$0.24$0.2644%0.92$46.76$52.24
46/4653/54Dec 4$0.26$0.2440%1.08$46.24$53.26
46/4651/52Nov 13$0.26$0.2440%1.08$46.24$51.26
47/4851/52Nov 13$0.30$0.2032%1.50$47.20$51.30
46/4652/52Nov 20$0.25$0.2542%1.00$46.25$52.25
46/4652/52Nov 13$0.22$0.2848%0.79$46.28$52.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.05$0.4528%9.00
$50.00$51.00$52.00Nov 11$0.08$0.9218%11.50
$49.00$50.00$51.00Nov 9$0.11$0.8922%8.09
$52.00$53.00$54.00Nov 9$0.05$0.9511%19.00
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Nov 11$0.09$0.9120%10.11
$50.00$51.00$52.00Nov 9$0.09$0.9119%10.11
$48.50$49.00$49.50Oct 28$0.07$0.4329%6.14
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
$49.50$50.00$50.50Oct 28$0.06$0.4424%7.33

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, 154 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
$48.50$49.001:2Oct 28-$0.25$0.25
$51.00$52.001:2Nov 9-$0.21$0.79
$52.00$53.001:2Nov 9-$0.14$0.86
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-$0.10$0.40
$43.00$41.001:2Nov 13-$0.02$1.98
$48.50$48.001:2Oct 28-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.54%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.230.500.8%4.54%5.36%165
$50.00Dec 4$2.010.471.8%4.09%5.93%133116
$50.50Dec 4$1.800.432.9%3.67%6.52%3557
$51.00Dec 4$1.620.403.9%3.30%7.17%33768
$51.50Dec 4$1.450.374.9%2.95%7.84%72418
$52.00Dec 4$1.290.345.9%2.63%8.53%12151
$52.50Dec 4$1.150.326.9%2.34%9.27%3455
$50.00Nov 27$1.770.461.8%3.60%5.44%59468
$53.00Dec 4$1.040.297.9%2.12%10.06%10766
$49.50Nov 27$1.970.490.8%4.01%4.83%42107

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 65,114
Total Puts 31,923
Put/Call Ratio 0.49
Net Difference 33,191

Prior's Put/Call Breakdown

Total Calls 81,246
Total Puts 48,755
Put/Call Ratio 0.60
Net Difference 32,491

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