Tour v531
SLV
iShares Silver Trust
$49.05 +0.80%
(10/27 13:45) ◀
|
Tuesday, October 27, 2026 (1:50pm)
January 2026
|
▶ (10/27 13:55)
◀ 10/27 13:50 ▶

Option Volume

Detail
ℹ
Current (10/27 1:50pm) 102,209
Calls: 68,014 (67%)
Puts: 34,195 (33%)
Prior (10/26) 136,622
Calls: 85,422 (63%)
Puts: 51,200 (37%)
Current vs Prior -25.19%
Calls: -20.38% (Calls)
Puts: -33.21% (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 -39.68%
Calls: -32.22%
Puts: -50.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 1:50pm) $9.36M
Calls: $6.69M (71%)
Puts: $2.67M (29%)
Prior (10/26) $16.94M
Calls: $7.17M (42%)
Puts: $9.76M (58%)
Current vs Prior -44.72%
Calls: -6.73%
Puts: -72.63%
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 -63.00%
Calls: -33.15%
Puts: -82.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 1:50pm) 0.50
Prior (10/26) 0.60
Current vs Prior -16.12%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -22.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 1:50pm) 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% | 5.89%8.34% | 12.31%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -14.79% | -8.13%-8.13% | -3.47%-1.99% | -0.30%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +29.08% | +22.88%+42.51% | +15.94%+74.77% | +18.52%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -14.79% | -8.13%-8.13% | -3.47%-1.99% | -0.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.67% | 4.79%
Calls: 8.93% | 4.76%
Puts: 6.41% | 4.81%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -0.78% | -25.85%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -37.25% | -41.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% 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
13:50BULLISHBULLISHBULLISH
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 426 of results (avg 4.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 66.156.25$6.201.6%--0.9412
$40.00Nov 209.209.35$9.271.6%670.93177
$40.00Nov 119.109.25$9.181.6%261.00--
$40.00Nov 69.059.20$9.131.6%650.9842
$40.00Oct 309.009.15$9.071.7%1891.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Nov 69.409.55$9.481.6%--1.0038
$58.00Nov 279.009.15$9.071.7%10.9018
$58.00Nov 68.909.05$8.981.7%31.0079
$55.00Oct 305.906.00$5.951.7%571.001.3K
$47.50Nov 201.181.20$1.191.7%410.35426

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.41, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.090.10$0.1010.0%1.3K0.141.5K
$50.00Oct 280.170.20$0.1915.8%4.7K0.246.4K
$49.50Oct 280.310.34$0.339.1%3.5K0.371.9K
$52.00Oct 300.080.09$0.0911.1%3320.091.8K
$51.50Oct 300.120.14$0.1315.4%4180.132.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.050.06$0.0616.7%2870.081.1K
$47.50Oct 280.090.10$0.1010.0%3410.13757
$48.00Oct 280.160.18$0.1711.8%9260.212.4K
$48.50Oct 280.290.31$0.306.7%2.5K0.331.5K
$49.00Oct 280.480.51$0.506.0%1.3K0.48643

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 49.009.20$9.102.2%1621.0022
$41.00Nov 48.058.20$8.131.8%--1.0013
$40.00Nov 99.059.25$9.152.2%561.001
$40.00Nov 119.109.25$9.181.6%261.00--
$41.00Oct 287.958.15$8.052.5%1751.00101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.913.05$2.984.7%921.00247
$52.50Oct 283.403.55$3.474.3%51.00203
$53.00Oct 283.904.05$3.973.8%91.00325
$53.50Oct 284.404.55$4.473.4%21.0071
$54.00Oct 284.905.05$4.973.0%21.003

Most actively traded options today. High liquidity = easy entry/exit. 494 active (total vol 98.6K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Nov 270.560.58$0.573.5%5.3K0.19350
$56.50Nov 270.350.37$0.365.6%5.3K0.13294
$50.00Oct 280.170.20$0.1915.8%4.7K0.246.4K
$50.00Oct 300.410.44$0.437.0%3.8K0.333.4K
$49.50Oct 280.310.34$0.339.1%3.5K0.371.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.290.31$0.306.7%2.5K0.331.5K
$45.00Nov 200.530.55$0.543.7%2.2K0.1915.4K
$47.00Oct 300.180.20$0.1910.5%1.7K0.16719
$49.00Oct 280.480.51$0.506.0%1.3K0.48643

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 34.2%, max 42.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.2%35.9%42.8%275435
$48.50Oct 28Dec 450.1%35.6%40.9%9361.3K
$49.00Oct 28Dec 449.0%35.5%38.2%3.1K1.5K
$50.00Oct 28Dec 448.5%38.6%25.8%4.8K6.6K
$49.50Oct 28Dec 447.6%38.6%23.5%3.5K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.2%35.9%42.8%1.0K2.5K
$48.50Oct 28Dec 450.1%35.6%40.9%2.5K1.6K
$49.00Oct 28Dec 449.0%35.5%38.2%1.3K723
$50.00Oct 28Dec 448.5%38.6%25.8%181871
$49.50Oct 28Dec 447.6%38.6%23.5%124258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 3.55, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$53.00Dec 4$0.11$0.39$0.1131%3.55$52.61
$51.50$52.00Nov 27$0.13$0.37$0.1335%2.85$51.63
$49.50$50.00Dec 4$0.21$0.29$0.2149%1.38$49.71
$53.00$54.00Nov 11$0.11$0.89$0.1118%8.09$53.11
$52.00$52.50Nov 20$0.11$0.39$0.1130%3.55$52.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.00Nov 9$0.12$0.88$0.1219%7.33$45.88
$48.50$48.00Oct 30$0.15$0.35$0.1538%2.33$48.35
$48.00$47.50Nov 6$0.15$0.35$0.1536%2.33$47.85
$45.00$44.00Nov 13$0.11$0.89$0.1116%8.09$44.89
$48.50$48.00Nov 13$0.19$0.31$0.1943%1.63$48.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.11, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Nov 2$0.20$0.20$0.3057%0.67$49.70
$50.00$51.00Nov 9$0.34$0.34$0.6659%0.52$50.34
$49.50$50.00Oct 28$0.14$0.14$0.3663%0.39$49.64
$50.00$50.50Nov 4$0.17$0.17$0.3362%0.52$50.17
$49.50$50.00Oct 30$0.18$0.18$0.3258%0.56$49.68
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$0.33$0.33$3.6784%0.09$43.67
$45.00$41.00Nov 11$0.25$0.25$3.7585%0.07$44.75
$47.00$45.00Nov 11$0.39$0.39$1.6172%0.24$46.61
$48.00$47.50Dec 4$0.21$0.21$0.2960%0.72$47.79

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$0.2750.1%44.7%
$49.00Oct 28Oct 30$0.2849.0%44.2%
$49.50Oct 28Oct 30$0.2847.6%44.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2550.1%44.7%
$49.00Oct 28Oct 30$0.2749.0%44.2%
$49.50Oct 28Oct 30$0.2647.6%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 2.16% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.56$0.50$1.06$47.94$50.062.16%
$49.50Oct 28$0.33$0.78$1.11$48.39$50.612.26%
$48.50Oct 28$0.86$0.30$1.16$47.34$49.662.36%
$50.00Oct 28$0.19$1.13$1.32$48.68$51.322.69%
$48.00Oct 28$1.23$0.17$1.40$46.60$49.402.85%
$49.00Oct 30$0.84$0.77$1.61$47.39$50.613.28%
$50.50Oct 28$0.10$1.54$1.64$48.86$52.143.34%
$49.50Oct 30$0.61$1.04$1.65$47.85$51.153.36%
$48.50Oct 30$1.13$0.55$1.68$46.82$50.183.43%
$47.50Oct 28$1.65$0.10$1.75$45.75$49.253.57%

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$0.10$0.15$47.35$51.15
$50.50$47.00Oct 28$0.10$0.06$0.16$46.84$50.66
$50.50$47.50Oct 28$0.10$0.10$0.20$47.30$50.70
$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$0.10$0.29$47.21$50.29
$51.50$47.00Oct 30$0.13$0.19$0.32$46.68$51.82
$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. 82 found (best R:R 1.63, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/52Dec 4$0.31$0.1932%1.63$46.69$52.31
46/4652/52Nov 13$0.23$0.2748%0.85$46.27$52.23
46/4754/54Dec 4$0.27$0.2340%1.17$46.73$53.77
46/4652/53Nov 20$0.24$0.2646%0.92$46.26$52.74
46/4753/54Dec 4$0.28$0.2238%1.27$46.72$53.28
47/4850/51Nov 6$0.29$0.2135%1.38$47.21$50.79
46/4652/52Nov 13$0.24$0.2645%0.92$46.26$51.74
46/4651/52Nov 13$0.26$0.2441%1.08$46.24$51.26
46/4752/52Nov 13$0.24$0.2644%0.92$46.76$52.24
46/4750/51Nov 6$0.26$0.2440%1.08$46.74$50.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 9$0.07$0.9318%13.29
$49.00$50.00$51.00Nov 9$0.10$0.9022%9.00
$48.50$49.00$49.50Oct 28$0.07$0.4330%6.14
$49.50$50.00$50.50Oct 28$0.05$0.4523%9.00
$46.00$47.00$48.00Nov 27$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Nov 11$0.09$0.9120%10.11
$48.00$49.00$50.00Nov 9$0.11$0.8923%8.09
$49.00$49.50$50.00Oct 28$0.07$0.4328%6.14
$46.00$47.00$48.00Nov 9$0.09$0.9118%10.11
$48.50$49.00$49.50Oct 28$0.08$0.4230%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.03, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$46.001:2Nov 11-$0.03$3.97
$49.00$49.501:2Oct 28-$0.10$0.40
$44.00$46.001:2Nov 9-$1.72$0.28
$48.50$49.001:2Oct 28-$0.26$0.24
$52.00$53.001:2Nov 9-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.63$2.37
$49.00$48.501:2Oct 28-$0.10$0.40
$43.00$41.001:2Nov 13-$0.02$1.98
$49.50$49.001:2Oct 28-$0.22$0.28
$46.00$45.001:2Nov 6-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.04%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$1.980.461.9%4.04%5.97%133116
$49.50Dec 4$2.190.490.9%4.46%5.38%165
$50.50Dec 4$1.770.433.0%3.61%6.56%6657
$51.00Dec 4$1.600.404.0%3.26%7.24%33768
$51.50Dec 4$1.420.375.0%2.90%7.89%172418
$52.00Dec 4$1.270.346.0%2.59%8.60%16451
$52.50Dec 4$1.130.317.0%2.30%9.34%3455
$49.50Nov 27$1.940.490.9%3.96%4.87%42107
$53.00Dec 4$1.020.298.1%2.08%10.13%10766
$50.00Nov 27$1.730.451.9%3.53%5.46%61468

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 68,014
Total Puts 34,195
Put/Call Ratio 0.50
Net Difference 33,819

Prior's Put/Call Breakdown

Total Calls 85,422
Total Puts 51,200
Put/Call Ratio 0.60
Net Difference 34,222

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