Tour v531
SLV
iShares Silver Trust
$49.14 +0.99%
(10/27 13:40) ◀
|
Tuesday, October 27, 2026 (1:45pm)
January 2026
|
▶ (10/27 13:50)
◀ 10/27 13:45 ▶

Option Volume

Detail
ℹ
Current (10/27 1:45pm) 100,905
Calls: 67,198 (67%)
Puts: 33,707 (33%)
Prior (10/26) 135,547
Calls: 84,906 (63%)
Puts: 50,641 (37%)
Current vs Prior -25.56%
Calls: -20.86% (Calls)
Puts: -33.44% (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 -40.45%
Calls: -33.04%
Puts: -51.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 1:45pm) $9.34M
Calls: $6.78M (73%)
Puts: $2.55M (27%)
Prior (10/26) $16.60M
Calls: $6.93M (42%)
Puts: $9.67M (58%)
Current vs Prior -43.75%
Calls: -2.15%
Puts: -73.59%
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 -63.10%
Calls: -32.21%
Puts: -83.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 1:45pm) 0.50
Prior (10/26) 0.60
Current vs Prior -15.90%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -22.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 1:45pm) 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% | 5.84%8.32% | 12.35%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -14.94% | -8.29%-8.29% | -4.31%-2.17% | +0.01%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +28.84% | +22.65%+42.25% | +14.93%+74.45% | +18.89%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -14.94% | -8.29%-8.29% | -4.31%-2.17% | +0.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.20% | 3.66%
Calls: 7.94% | 2.22%
Puts: 8.45% | 5.10%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior +6.08% | -43.34%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -32.91% | -55.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($6.78M). 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
13:45BULLISHBULLISHBULLISH
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 428 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Dec 41.321.33$1.330.8%1220.3551
$53.50Nov 270.740.75$0.751.3%430.24412
$54.00Nov 270.650.66$0.661.5%850.22666
$40.00Nov 209.309.45$9.381.6%670.95177
$40.00Nov 139.259.40$9.321.6%--0.9636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 271.501.52$1.511.3%590.39385
$49.00Nov 271.951.98$1.971.5%70.47491
$55.00Dec 46.306.40$6.351.6%10.807
$55.00Nov 276.156.25$6.201.6%60.8289
$58.00Nov 278.909.05$8.981.7%10.9018

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 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 280.360.39$0.387.9%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
$47.50Oct 280.080.09$0.0911.1%3360.12757
$47.00Oct 280.050.06$0.0616.7%1380.081.1K
$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

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
$40.00Nov 99.159.35$9.252.2%561.001
$40.00Nov 119.209.35$9.271.6%111.00--
$41.00Oct 288.108.25$8.181.8%1751.00101
$40.00Oct 309.109.25$9.181.6%1891.0080
$42.00Oct 287.107.25$7.182.1%3220.99104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.792.92$2.864.5%921.00247
$52.50Oct 283.253.40$3.334.5%51.00203
$53.00Oct 283.753.90$3.833.9%91.00325
$53.50Oct 284.254.45$4.354.6%21.0071
$54.00Oct 284.754.95$4.854.1%21.003

Most actively traded options today. High liquidity = easy entry/exit. 494 active (total vol 97.3K, 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 280.200.21$0.214.8%4.7K0.276.4K
$50.00Oct 300.460.47$0.472.1%3.7K0.353.4K
$49.50Oct 280.360.39$0.387.9%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 200.530.54$0.541.9%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 46.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.5%36.0%46.0%275435
$48.50Oct 28Dec 451.3%35.7%43.9%9321.3K
$49.00Oct 28Dec 449.5%35.5%39.4%3.1K1.5K
$49.50Oct 28Dec 448.6%38.7%25.7%3.5K2.0K
$50.50Oct 28Dec 447.8%38.5%24.1%1.2K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.5%36.0%46.0%9882.5K
$48.50Oct 28Dec 451.3%35.7%43.9%2.5K1.6K
$49.00Oct 28Dec 449.5%35.5%39.4%1.3K723
$49.50Oct 28Dec 448.6%38.7%25.7%124258
$50.50Oct 28Dec 447.8%38.5%24.1%83110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 0.72, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$53.00Dec 4$0.12$0.38$0.1232%3.17$52.62
$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
$47.00$48.00Nov 27$0.63$0.37$0.6368%0.59$47.63
$52.00$52.50Dec 4$0.14$0.36$0.1435%2.57$52.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$51.50Dec 4$0.29$0.21$0.2965%0.72$51.71
$48.00$47.50Nov 2$0.11$0.39$0.1130%3.55$47.89
$50.00$49.50Oct 28$0.33$0.17$0.3374%0.52$49.67
$49.00$48.50Nov 4$0.20$0.30$0.2046%1.50$48.80
$49.50$49.00Nov 27$0.23$0.27$0.2350%1.17$49.27

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$0.3360%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$0.3974%0.28$50.61
$50.00$50.50Oct 30$0.15$0.15$0.3565%0.43$50.15
$50.00$50.50Nov 2$0.16$0.16$0.3463%0.47$50.16
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$0.2751.3%45.1%
$49.00Oct 28Oct 30$0.2749.5%44.4%
$49.50Oct 28Oct 30$0.2948.6%45.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2451.3%45.1%
$49.00Oct 28Oct 30$0.2749.5%44.4%
$49.50Oct 28Oct 30$0.2748.6%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 2.20% of stock, avg 7.44%)

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$0.94$0.28$1.22$47.28$49.722.48%
$50.00Oct 28$0.21$1.04$1.25$48.75$51.252.54%
$48.00Oct 28$1.33$0.16$1.49$46.51$49.493.03%
$50.50Oct 28$0.11$1.43$1.54$48.96$52.043.13%
$49.00Oct 30$0.90$0.72$1.62$47.38$50.623.30%
$49.50Oct 30$0.67$0.98$1.65$47.85$51.153.36%
$48.50Oct 30$1.21$0.52$1.73$46.77$50.233.52%
$50.00Oct 30$0.47$1.28$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 3.68%)

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
47/4853/54Nov 20$0.27$0.2341%1.17$47.23$53.27
47/4852/52Nov 20$0.30$0.2035%1.50$47.20$52.30
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
46/4754/54Dec 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
46/4753/54Dec 4$0.28$0.2238%1.27$46.72$53.28
46/4752/52Nov 20$0.27$0.2339%1.17$46.73$52.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 9$0.08$0.9220%11.50
$48.50$49.00$49.50Oct 28$0.06$0.4428%7.33
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
$52.00$53.00$54.00Nov 9$0.05$0.9512%19.00
$50.00$51.00$52.00Nov 11$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 9$0.09$0.9120%10.11
$49.00$49.50$50.00Oct 28$0.07$0.4329%6.14
$49.50$50.00$50.50Oct 28$0.06$0.4425%7.33
$45.00$46.00$47.00Nov 9$0.06$0.9413%15.67
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09

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 $-0.11, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$46.001:2Nov 11-$0.11$3.89
$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-$0.51$2.49
$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 4.15%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$2.040.471.8%4.15%5.90%133116
$49.50Dec 4$2.260.500.7%4.60%5.33%165
$50.50Dec 4$1.830.442.8%3.72%6.49%3557
$51.00Dec 4$1.640.413.8%3.34%7.12%33768
$51.50Dec 4$1.470.384.8%2.99%7.79%172418
$52.00Dec 4$1.320.355.8%2.69%8.51%12251
$52.50Dec 4$1.180.326.8%2.40%9.24%3455
$49.50Nov 27$2.010.500.7%4.09%4.82%42107
$50.00Nov 27$1.790.461.8%3.64%5.39%61468
$53.00Dec 4$1.050.297.9%2.14%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 67,198
Total Puts 33,707
Put/Call Ratio 0.50
Net Difference 33,491

Prior's Put/Call Breakdown

Total Calls 84,906
Total Puts 50,641
Put/Call Ratio 0.60
Net Difference 34,265

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