Tour v531
SLV
iShares Silver Trust
$49.15 +1.01%
(10/27 13:20) ◀
|
Tuesday, October 27, 2026 (1:25pm)
January 2026
|
▶ (10/27 13:35)
◀ 10/27 13:25 ▶

Option Volume

Detail
ℹ
Current (10/27 1:25pm) 98,725
Calls: 65,732 (67%)
Puts: 32,993 (33%)
Prior (10/26) 130,819
Calls: 81,858 (63%)
Puts: 48,961 (37%)
Current vs Prior -24.53%
Calls: -19.70% (Calls)
Puts: -32.61% (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 -41.73%
Calls: -34.50%
Puts: -52.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 1:25pm) $8.71M
Calls: $6.29M (72%)
Puts: $2.42M (28%)
Prior (10/26) $16.36M
Calls: $7.07M (43%)
Puts: $9.29M (57%)
Current vs Prior -46.76%
Calls: -11.03%
Puts: -73.95%
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 -65.57%
Calls: -37.14%
Puts: -84.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 1:25pm) 0.50
Prior (10/26) 0.60
Current vs Prior -16.08%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -22.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 1:25pm) 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%8.34% | 12.35%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -14.32% | -7.82%-7.82% | -3.66%-1.95% | -0.01%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +29.78% | +23.28%+42.98% | +15.70%+74.84% | +18.87%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -14.32% | -7.82%-7.82% | -3.66%-1.95% | -0.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.84% | 4.75%
Calls: 4.84% | 4.44%
Puts: 6.85% | 5.05%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -24.45% | -26.47%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -52.22% | -41.91%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($6.29M). Bullish P/C ratio of 0.50. 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
13:25BULLISHBULLISHBULLISH
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 423 of results (avg 4.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 200.890.90$0.901.1%2130.307.4K
$43.00Nov 206.506.60$6.551.5%20.8948
$40.00Nov 209.309.45$9.381.6%670.93177
$40.00Oct 309.109.25$9.181.6%1851.0080
$55.50Dec 40.600.61$0.611.6%160.1996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 207.007.10$7.051.4%70.881.2K
$58.50Nov 69.309.45$9.381.6%--0.9838
$49.00Nov 201.781.81$1.801.7%2740.474.1K
$58.00Nov 278.909.05$8.981.7%10.9018
$58.00Nov 68.808.95$8.881.7%30.9879

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.42, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.190.20$0.205.0%4.7K0.266.4K
$49.50Oct 280.360.38$0.375.4%3.5K0.401.9K
$52.50Oct 300.060.07$0.0714.3%1870.073.5K
$52.00Oct 300.090.10$0.1010.0%2720.101.8K
$51.50Oct 300.130.14$0.147.1%4170.132.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.050.06$0.0616.7%1350.081.1K
$48.00Oct 280.160.17$0.175.9%8580.202.4K
$48.50Oct 280.270.30$0.2910.3%2.5K0.311.5K
$49.00Oct 280.450.47$0.464.3%1.2K0.45643
$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
$41.00Oct 288.058.20$8.131.8%1751.00101
$42.00Oct 287.057.20$7.132.1%3221.00104
$43.00Oct 286.056.25$6.153.3%3561.007
$44.00Oct 285.055.25$5.153.9%1471.0017
$45.00Oct 284.104.20$4.152.4%161.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 308.758.95$8.852.3%40.999
$56.00Oct 306.806.95$6.882.2%70.99124
$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

Most actively traded options today. High liquidity = easy entry/exit. 489 active (total vol 95.2K, 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 280.190.20$0.205.0%4.7K0.266.4K
$50.00Oct 300.440.47$0.456.7%3.7K0.343.4K
$49.50Oct 280.360.38$0.375.4%3.5K0.401.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.270.30$0.2910.3%2.5K0.311.5K
$45.00Nov 200.530.55$0.543.7%2.2K0.1815.4K
$47.00Oct 300.180.19$0.195.3%1.7K0.16719
$49.00Oct 280.450.47$0.464.3%1.2K0.45643

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 32.6%, max 45.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.5%36.1%45.4%272435
$48.50Oct 28Dec 451.0%35.9%42.0%8391.3K
$49.00Oct 28Dec 449.0%35.6%37.7%3.1K1.5K
$49.50Oct 28Dec 448.4%38.5%25.7%3.5K2.0K
$50.50Oct 28Dec 447.1%38.3%23.1%1.2K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.5%36.1%45.4%9322.5K
$48.50Oct 28Dec 451.0%35.9%42.0%2.5K1.6K
$49.00Oct 28Dec 449.0%35.6%37.7%1.3K723
$49.50Oct 28Dec 448.4%38.5%25.7%120258
$50.50Oct 28Dec 447.1%38.3%23.1%81110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 3.55, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$53.00Dec 4$0.11$0.39$0.1132%3.55$52.61
$47.00$48.00Nov 27$0.62$0.38$0.6268%0.61$47.62
$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
$53.00$53.50Dec 4$0.11$0.39$0.1129%3.55$53.11
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
$49.00$48.50Oct 28$0.17$0.33$0.1745%1.94$48.83
$47.50$47.00Nov 20$0.15$0.35$0.1535%2.33$47.35
$48.50$48.00Nov 4$0.17$0.33$0.1740%1.94$48.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 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$0.3360%0.52$49.67
$50.00$50.50Oct 28$0.10$0.10$0.4074%0.25$50.10
$49.50$50.00Nov 2$0.21$0.21$0.2955%0.72$49.71
$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
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$3.7586%0.07$44.75
$47.00$45.00Nov 11$0.38$0.38$1.6272%0.23$46.62
$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 $0.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2751.0%45.5%
$49.00Oct 28Oct 30$0.2849.0%44.6%
$49.50Oct 28Oct 30$0.2848.4%44.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2551.0%45.5%
$49.00Oct 28Oct 30$0.2849.0%44.6%
$49.50Oct 28Oct 30$0.2648.4%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 2.20% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.62$0.46$1.08$47.92$50.082.20%
$49.50Oct 28$0.37$0.73$1.10$48.40$50.602.24%
$48.50Oct 28$0.92$0.29$1.21$47.29$49.712.46%
$50.00Oct 28$0.20$1.06$1.26$48.74$51.262.56%
$48.00Oct 28$1.30$0.17$1.47$46.53$49.472.99%
$50.50Oct 28$0.10$1.46$1.56$48.94$52.063.17%
$49.00Oct 30$0.90$0.74$1.64$47.36$50.643.34%
$49.50Oct 30$0.65$0.99$1.64$47.86$51.143.34%
$48.50Oct 30$1.19$0.54$1.73$46.77$50.233.52%
$50.00Oct 30$0.45$1.30$1.75$48.25$51.753.56%

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$0.20$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$0.17$0.37$47.63$50.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4654/54Dec 4$0.26$0.2443%1.08$46.24$53.76
46/4752/53Nov 20$0.26$0.2442%1.08$46.74$52.76
48/4850/51Nov 4$0.30$0.2034%1.50$47.70$50.80
46/4652/53Nov 20$0.24$0.2646%0.92$46.26$52.74
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
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
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
46/4751/52Nov 13$0.28$0.2237%1.27$46.72$51.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 9$0.06$0.9418%15.67
$48.50$49.00$49.50Oct 28$0.05$0.4529%9.00
$47.00$48.00$49.00Nov 11$0.08$0.9219%11.50
$50.00$51.00$52.00Nov 11$0.08$0.9218%11.50
$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$0.4429%7.33
$48.00$48.50$49.00Oct 28$0.05$0.4525%9.00
$47.00$48.00$49.00Nov 9$0.10$0.9021%9.00
$50.00$51.00$52.00Nov 11$0.09$0.9118%10.11
$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. 158 found (best net $-0.57, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 9-$0.83$2.17
$49.00$49.501:2Oct 28-$0.12$0.38
$51.00$52.001:2Nov 9-$0.21$0.79
$52.00$53.001:2Nov 9-$0.14$0.86
$50.00$51.001:2Nov 9-$0.32$0.68
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
$43.00$41.001:2Nov 13-$0.02$1.98
$49.50$49.001:2Oct 28-$0.19$0.31
$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 4.11%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$2.020.471.7%4.11%5.84%133116
$49.50Dec 4$2.240.500.7%4.56%5.27%165
$50.50Dec 4$1.810.442.8%3.68%6.43%3557
$51.00Dec 4$1.620.403.8%3.30%7.06%33768
$51.50Dec 4$1.460.384.8%2.97%7.75%172418
$52.00Dec 4$1.290.345.8%2.62%8.42%12151
$52.50Dec 4$1.150.326.8%2.34%9.16%3455
$49.50Nov 27$2.000.490.7%4.07%4.78%42107
$50.00Nov 27$1.770.461.7%3.60%5.33%59468
$53.00Dec 4$1.040.297.8%2.12%9.95%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 65,732
Total Puts 32,993
Put/Call Ratio 0.50
Net Difference 32,739

Prior's Put/Call Breakdown

Total Calls 81,858
Total Puts 48,961
Put/Call Ratio 0.60
Net Difference 32,897

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