Tour v531
SLV
iShares Silver Trust
$49.16 +1.02%
(10/27 13:35) ◀
|
Tuesday, October 27, 2026 (1:40pm)
January 2026
|
▶ (10/27 13:45)
◀ 10/27 13:40 ▶

Option Volume

Detail
ℹ
Current (10/27 1:40pm) 100,472
Calls: 66,852 (67%)
Puts: 33,620 (33%)
Prior (10/26) 134,087
Calls: 84,470 (63%)
Puts: 49,617 (37%)
Current vs Prior -25.07%
Calls: -20.86% (Calls)
Puts: -32.24% (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 -40.70%
Calls: -33.38%
Puts: -51.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 1:40pm) $9.22M
Calls: $6.69M (73%)
Puts: $2.53M (27%)
Prior (10/26) $16.51M
Calls: $6.97M (42%)
Puts: $9.54M (58%)
Current vs Prior -44.18%
Calls: -4.06%
Puts: -73.49%
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 -63.58%
Calls: -33.17%
Puts: -83.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 1:40pm) 0.50
Prior (10/26) 0.59
Current vs Prior -14.38%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -22.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 1:40pm) 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% | 3.82%3.82% | 5.86%8.36% | 12.39%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -14.98% | -8.33%-8.33% | -4.02%-1.73% | +0.30%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +28.79% | +22.60%+42.19% | +15.28%+75.24% | +19.24%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -14.98% | -8.33%-8.33% | -4.02%-1.73% | +0.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.70% | 4.20%
Calls: 6.35% | 2.20%
Puts: 7.04% | 6.19%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -13.32% | -34.98%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -45.18% | -48.64%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($6.69M). 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
13:40BULLISHBULLISHBULLISH
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 422 of results (avg 4.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 201.591.60$1.600.6%2.0K0.455.9K
$53.50Nov 270.740.75$0.751.3%430.24412
$54.00Nov 270.650.66$0.661.5%850.22666
$43.00Nov 96.306.40$6.351.6%1360.946
$40.00Nov 209.359.50$9.431.6%670.95177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 271.501.52$1.511.3%480.39385
$48.00Nov 201.341.36$1.351.5%2390.3820.4K
$55.00Dec 46.306.40$6.351.6%10.797
$58.00Nov 278.909.05$8.981.7%10.8918
$58.00Oct 308.758.90$8.821.7%41.009

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.100.11$0.119.1%1.2K0.161.5K
$50.00Oct 280.200.21$0.214.8%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%3300.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.050.06$0.0616.7%1370.081.1K
$48.00Oct 280.150.17$0.1612.5%9140.202.4K
$48.50Oct 280.270.29$0.287.1%2.5K0.311.5K
$49.00Oct 280.440.47$0.456.7%1.3K0.45643
$46.50Oct 300.120.14$0.1315.4%5850.11485

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.108.25$8.181.8%1751.00101
$40.00Oct 309.109.30$9.202.2%1891.0080
$42.00Oct 287.107.25$7.182.1%3220.99104
$43.00Oct 286.106.25$6.182.4%3560.997
$44.00Oct 285.105.25$5.182.9%1470.9917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.782.89$2.843.9%921.00247
$52.50Oct 283.253.40$3.334.5%51.00203
$53.00Oct 283.753.90$3.833.9%91.00325
$53.50Oct 284.254.40$4.333.5%21.0071
$54.00Oct 284.754.90$4.833.1%21.003

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 96.9K, 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 280.200.21$0.214.8%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 280.270.29$0.287.1%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%1.3K0.45643

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 33.8%, max 45.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.6%36.1%45.7%272435
$48.50Oct 28Dec 451.4%35.8%43.6%9101.3K
$49.00Oct 28Dec 449.7%35.6%39.5%3.1K1.5K
$49.50Oct 28Dec 448.8%38.6%26.5%3.5K2.0K
$50.50Oct 28Dec 447.6%38.4%24.1%1.2K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.6%36.1%45.7%9882.5K
$48.50Oct 28Dec 451.4%35.8%43.6%2.5K1.6K
$49.00Oct 28Dec 449.7%35.6%39.5%1.3K723
$49.50Oct 28Dec 448.8%38.6%26.5%124258
$50.50Oct 28Dec 447.6%38.4%24.1%83110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 2.57, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$52.00Dec 4$0.14$0.36$0.1438%2.57$51.64
$47.00$48.00Nov 27$0.62$0.38$0.6268%0.61$47.62
$47.00$47.50Dec 4$0.30$0.20$0.3067%0.67$47.30
$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
$50.00$49.50Oct 28$0.32$0.18$0.3274%0.56$49.68
$48.00$47.50Nov 2$0.11$0.39$0.1130%3.55$47.89
$47.50$47.00Nov 6$0.12$0.38$0.1230%3.17$47.38
$45.00$44.00Nov 13$0.11$0.89$0.1116%8.09$44.89
$51.00$50.50Nov 6$0.33$0.17$0.3370%0.52$50.67

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$0.3359%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$0.3973%0.28$50.61
$49.50$50.00Nov 4$0.22$0.22$0.2853%0.79$49.72
$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$0.41$0.41$3.5982%0.11$43.59
$45.00$41.00Nov 11$0.25$0.25$3.7586%0.07$44.75
$44.00$40.00Nov 27$0.33$0.33$3.6784%0.09$43.67
$47.00$45.00Nov 11$0.37$0.37$1.6372%0.23$46.63
$48.50$48.00Nov 27$0.22$0.22$0.2857%0.79$48.28

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$0.2651.4%45.2%
$49.00Oct 28Oct 30$0.2849.7%44.5%
$49.50Oct 28Oct 30$0.2948.8%45.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2451.4%45.2%
$49.00Oct 28Oct 30$0.2749.7%44.5%
$49.50Oct 28Oct 30$0.2648.8%45.1%

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$1.33$0.16$1.49$46.51$49.493.03%
$50.50Oct 28$0.11$1.42$1.53$48.97$52.033.11%
$49.00Oct 30$0.91$0.72$1.63$47.37$50.633.32%
$49.50Oct 30$0.67$0.97$1.64$47.86$51.143.34%
$48.50Oct 30$1.21$0.52$1.73$46.77$50.233.52%
$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. 90 found (best R:R 0.92, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 13$0.24$0.2648%0.92$46.26$52.24
46/4651/52Nov 13$0.27$0.2340%1.17$46.23$51.27
47/4852/52Nov 13$0.27$0.2340%1.17$47.23$52.27
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
47/4853/54Nov 20$0.26$0.2441%1.08$47.24$53.26
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4753/54Nov 20$0.24$0.2645%0.92$46.76$53.24
47/4852/52Nov 20$0.29$0.2135%1.38$47.21$52.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$48.00$49.00Nov 9$0.10$0.9021%9.00
$48.50$49.00$49.50Oct 28$0.07$0.4328%6.14
$52.00$53.00$54.00Nov 9$0.05$0.9512%19.00
$48.00$48.50$49.00Oct 28$0.06$0.4424%7.33
$50.00$51.00$52.00Nov 11$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.06$0.4429%7.33
$49.00$50.00$51.00Nov 9$0.10$0.9022%9.00
$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

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 $-0.47, 153 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-$0.47$2.53
$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. 129 found (best yield 4.60%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.260.500.7%4.60%5.29%165
$50.00Dec 4$2.040.471.7%4.15%5.86%133116
$50.50Dec 4$1.830.442.7%3.72%6.45%3557
$51.00Dec 4$1.640.413.7%3.34%7.08%33768
$51.50Dec 4$1.460.384.8%2.97%7.73%172418
$52.00Dec 4$1.320.355.8%2.69%8.46%12251
$52.50Dec 4$1.180.326.8%2.40%9.19%3455
$49.50Nov 27$2.010.500.7%4.09%4.78%42107
$50.00Nov 27$1.790.461.7%3.64%5.35%61468
$50.50Nov 27$1.580.432.7%3.21%5.94%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 66,852
Total Puts 33,620
Put/Call Ratio 0.50
Net Difference 33,232

Prior's Put/Call Breakdown

Total Calls 84,470
Total Puts 49,617
Put/Call Ratio 0.59
Net Difference 34,853

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