Tour v531
SLV
iShares Silver Trust
$49.19 +1.08%
(10/27 13:25) ◀
|
Tuesday, October 27, 2026 (1:35pm)
January 2026
|
▶ (10/27 13:40)
◀ 10/27 13:35 ▶

Option Volume

Detail
ℹ
Current (10/27 1:35pm) 99,786
Calls: 66,529 (67%)
Puts: 33,257 (33%)
Prior (10/26) 133,356
Calls: 84,026 (63%)
Puts: 49,330 (37%)
Current vs Prior -25.17%
Calls: -20.82% (Calls)
Puts: -32.58% (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 -41.11%
Calls: -33.70%
Puts: -51.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 1:35pm) $9.02M
Calls: $6.58M (73%)
Puts: $2.44M (27%)
Prior (10/26) $16.54M
Calls: $7.10M (43%)
Puts: $9.44M (57%)
Current vs Prior -45.47%
Calls: -7.31%
Puts: -74.17%
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 -64.35%
Calls: -34.25%
Puts: -84.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 1:35pm) 0.50
Prior (10/26) 0.59
Current vs Prior -14.85%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -23.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 1:35pm) 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 2.72% | 3.86%3.86% | 5.85%8.36% | 12.42%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -15.03% | -7.41%-7.41% | -4.08%-1.79% | +0.57%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +28.71% | +23.83%+43.62% | +15.21%+75.13% | +19.55%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -15.03% | -7.41%-7.41% | -4.08%-1.79% | +0.57%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.11% | 4.19%
Calls: 3.17% | 3.23%
Puts: 7.04% | 5.15%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -33.89% | -35.14%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -58.19% | -48.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($6.58M). Extreme bullish P/C ratio of 0.50 - heavy call buying (66,529 calls vs 33,257 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
13:35BULLISHBULLISHBULLISH
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 427 of results (avg 4.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Nov 200.780.79$0.791.3%1260.272.3K
$53.50Nov 270.740.75$0.751.3%410.24412
$43.00Nov 96.306.40$6.351.6%1090.936
$40.00Nov 209.359.50$9.431.6%670.93177
$40.00Nov 139.259.40$9.321.6%--0.9436
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Nov 277.507.60$7.551.3%--0.8740
$59.00Nov 69.759.90$9.821.5%61.0057
$58.50Nov 69.259.40$9.321.6%--1.0038
$55.00Nov 276.156.25$6.201.6%60.8289
$55.00Nov 206.056.15$6.101.6%790.8512.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.100.11$0.119.1%1.2K0.161.5K
$50.00Oct 280.200.22$0.219.5%4.7K0.276.4K
$49.50Oct 280.370.39$0.385.3%3.5K0.411.9K
$52.50Oct 300.060.07$0.0714.3%1870.073.5K
$52.00Oct 300.090.10$0.1010.0%3180.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.050.06$0.0616.7%1360.081.1K
$48.00Oct 280.150.16$0.166.3%8620.202.4K
$48.50Oct 280.260.29$0.2810.7%2.5K0.311.5K
$49.00Oct 280.440.47$0.456.7%1.3K0.44643
$46.50Oct 300.120.14$0.1315.4%5850.11485

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.108.25$8.181.8%1751.00101
$42.00Oct 287.107.25$7.182.1%3221.00104
$43.00Oct 286.106.30$6.203.2%3561.007
$44.00Oct 285.105.30$5.203.8%1471.0017
$45.00Oct 284.104.30$4.204.8%161.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 304.754.90$4.833.1%141.001.2K
$54.50Oct 305.255.40$5.332.8%81.00162
$55.00Oct 305.805.90$5.851.7%521.001.3K
$55.50Oct 306.256.40$6.332.4%101.00391
$56.00Oct 306.756.90$6.832.2%71.00124

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 96.3K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Nov 270.580.59$0.591.7%5.3K0.20350
$56.50Nov 270.350.37$0.365.6%5.3K0.13294
$50.00Oct 280.200.22$0.219.5%4.7K0.276.4K
$50.00Oct 300.460.48$0.474.3%3.7K0.353.4K
$49.50Oct 280.370.39$0.385.3%3.5K0.411.9K
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
$45.00Nov 200.520.54$0.533.8%2.2K0.1815.4K
$47.00Oct 300.180.19$0.195.3%1.7K0.15719
$49.00Oct 280.440.47$0.456.7%1.3K0.44643

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 33.3%, max 43.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.8%36.0%43.8%272435
$48.50Oct 28Dec 450.8%35.7%42.1%8991.3K
$49.00Oct 28Dec 449.6%35.6%39.2%3.1K1.5K
$49.50Oct 28Dec 448.7%38.7%26.0%3.5K2.0K
$50.00Oct 28Dec 448.0%38.5%24.8%4.8K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.8%36.0%43.8%9362.5K
$48.50Oct 28Dec 450.8%35.7%42.1%2.5K1.6K
$49.00Oct 28Dec 449.6%35.6%39.2%1.3K723
$49.50Oct 28Dec 448.7%38.7%26.0%121258
$50.00Oct 28Dec 448.0%38.5%24.8%180871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 2.70, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$52.00Dec 4$0.14$0.36$0.1438%2.57$51.64
$52.50$53.00Nov 27$0.11$0.39$0.1130%3.55$52.61
$47.00$47.50Dec 4$0.30$0.20$0.3067%0.67$47.30
$53.00$53.50Dec 4$0.11$0.39$0.1129%3.55$53.11
$51.00$51.50Nov 20$0.15$0.35$0.1538%2.33$51.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$58.00Nov 13$0.27$0.73$0.2796%2.70$58.73
$50.00$49.50Oct 28$0.32$0.18$0.3273%0.56$49.68
$48.00$47.50Nov 2$0.11$0.39$0.1130%3.55$47.89
$49.00$48.50Nov 6$0.20$0.30$0.2046%1.50$48.80
$47.50$47.00Nov 6$0.12$0.38$0.1229%3.17$47.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 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$0.3359%0.52$49.67
$49.50$50.00Nov 4$0.22$0.22$0.2853%0.79$49.72
$49.50$50.00Oct 30$0.20$0.20$0.3055%0.67$49.70
$50.50$51.00Oct 30$0.11$0.11$0.3973%0.28$50.61
$50.00$50.50Oct 30$0.15$0.15$0.3565%0.43$50.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.40$0.40$3.6083%0.11$43.60
$44.00$40.00Nov 27$0.33$0.33$3.6784%0.09$43.67
$45.00$41.00Nov 11$0.25$0.25$3.7586%0.07$44.75
$47.00$45.00Nov 11$0.37$0.37$1.6372%0.23$46.63
$46.00$45.00Nov 20$0.21$0.21$0.7976%0.27$45.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.27, cheapest $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2750.8%45.8%
$49.00Oct 28Oct 30$0.3049.6%44.9%
$49.50Oct 28Oct 30$0.2948.7%44.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2450.8%45.8%
$49.00Oct 28Oct 30$0.2749.6%44.9%
$49.50Oct 28Oct 30$0.2648.7%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 2.20% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.63$0.45$1.08$47.92$50.082.20%
$49.50Oct 28$0.38$0.71$1.09$48.41$50.592.22%
$48.50Oct 28$0.95$0.28$1.23$47.27$49.732.50%
$50.00Oct 28$0.21$1.03$1.24$48.76$51.242.52%
$48.00Oct 28$1.34$0.16$1.50$46.50$49.503.05%
$50.50Oct 28$0.11$1.42$1.53$48.97$52.033.11%
$49.50Oct 30$0.67$0.97$1.64$47.86$51.143.33%
$49.00Oct 30$0.93$0.72$1.65$47.35$50.653.35%
$48.50Oct 30$1.22$0.52$1.74$46.76$50.243.54%
$50.00Oct 30$0.47$1.27$1.74$48.26$51.743.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.22% of stock, avg 3.68%)

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$0.21$0.06$0.27$46.73$50.27
$51.50$47.00Oct 30$0.14$0.19$0.33$46.67$51.83
$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. 96 found (best R:R 1.00, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 13$0.25$0.2544%1.00$46.25$51.75
46/4651/52Nov 13$0.27$0.2340%1.17$46.23$51.27
46/4652/52Nov 13$0.23$0.2748%0.85$46.27$52.23
46/4752/52Dec 4$0.31$0.1932%1.63$46.69$52.31
46/4754/54Dec 4$0.27$0.2340%1.17$46.73$53.77
48/4852/52Nov 6$0.27$0.2340%1.17$47.73$51.77
47/4852/52Nov 20$0.31$0.1932%1.63$47.19$51.81
47/4853/54Nov 20$0.26$0.2441%1.08$47.24$53.26
46/4752/52Nov 20$0.29$0.2135%1.38$46.71$51.79
46/4753/54Nov 20$0.24$0.2645%0.92$46.76$53.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 27$0.05$0.9513%19.00
$47.00$48.00$49.00Nov 11$0.09$0.9119%10.11
$48.50$49.00$49.50Oct 28$0.07$0.4329%6.14
$46.00$47.00$48.00Nov 9$0.08$0.9217%11.50
$52.00$53.00$54.00Nov 9$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$49.00$50.00Nov 11$0.10$0.9020%9.00
$45.00$46.00$47.00Nov 9$0.06$0.9413%15.67
$50.00$51.00$52.00Nov 11$0.09$0.9118%10.11
$50.00$51.00$52.00Nov 9$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. 163 found (best net $-0.50, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 9-$0.91$2.09
$49.00$49.501:2Oct 28-$0.13$0.37
$51.00$52.001:2Nov 9-$0.19$0.81
$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-$0.50$2.50
$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
$49.00$48.501:2Oct 28-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.15%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$2.040.471.6%4.15%5.79%133116
$49.50Dec 4$2.260.500.6%4.59%5.22%165
$50.50Dec 4$1.820.442.7%3.70%6.36%3557
$51.00Dec 4$1.630.413.7%3.31%6.99%33768
$51.50Dec 4$1.460.384.7%2.97%7.66%172418
$52.00Dec 4$1.320.355.7%2.68%8.40%12251
$52.50Dec 4$1.170.326.7%2.38%9.11%3455
$49.50Nov 27$2.020.500.6%4.11%4.74%42107
$50.00Nov 27$1.790.461.6%3.64%5.29%61468
$50.50Nov 27$1.580.432.7%3.21%5.88%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 66,529
Total Puts 33,257
Put/Call Ratio 0.50
Net Difference 33,272

Prior's Put/Call Breakdown

Total Calls 84,026
Total Puts 49,330
Put/Call Ratio 0.59
Net Difference 34,696

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