Tour v531
SLV
iShares Silver Trust
$49.03 +0.76%
(10/27 13:50) ◀
|
Tuesday, October 27, 2026 (1:55pm)
January 2026
|
▶ (10/27 14:00)
◀ 10/27 13:55 ▶

Option Volume

Detail
ℹ
Current (10/27 1:55pm) 103,359
Calls: 68,796 (67%)
Puts: 34,563 (33%)
Prior (10/26) 137,409
Calls: 85,660 (62%)
Puts: 51,749 (38%)
Current vs Prior -24.78%
Calls: -19.69% (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 -39.00%
Calls: -31.45%
Puts: -49.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 1:55pm) $9.49M
Calls: $6.77M (71%)
Puts: $2.72M (29%)
Prior (10/26) $17.01M
Calls: $7.24M (43%)
Puts: $9.77M (57%)
Current vs Prior -44.20%
Calls: -6.40%
Puts: -72.20%
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 -62.49%
Calls: -32.30%
Puts: -82.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 1:55pm) 0.50
Prior (10/26) 0.60
Current vs Prior -16.84%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -22.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 1:55pm) 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% | 5.85%8.34% | 12.30%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -14.75% | -8.09%-8.09% | -4.10%-1.95% | -0.42%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +29.13% | +22.93%+42.57% | +15.18%+74.84% | +18.37%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -14.75% | -8.09%-8.09% | -4.10%-1.95% | -0.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.89% | 3.58%
Calls: 5.45% | 2.41%
Puts: 6.33% | 4.76%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -23.80% | -44.58%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -51.81% | -56.22%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($6.77M). 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
13:55BULLISHBULLISHBULLISH
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 428 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 206.406.50$6.451.6%20.8948
$40.00Nov 209.209.35$9.271.6%670.93177
$40.00Nov 119.109.25$9.181.6%330.97--
$40.00Nov 139.109.25$9.181.6%--0.9436
$40.00Nov 69.059.20$9.131.6%880.9842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.382.41$2.401.3%3860.5625.0K
$55.00Dec 46.406.50$6.451.6%10.807
$58.50Nov 69.409.55$9.481.6%--1.0038
$49.50Dec 42.462.50$2.481.6%--0.5112
$58.00Nov 279.009.15$9.071.7%10.9118

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.080.09$0.0911.1%1.3K0.131.5K
$50.00Oct 280.160.18$0.1711.8%4.8K0.236.4K
$49.50Oct 280.310.34$0.339.1%3.5K0.371.9K
$52.00Oct 300.080.09$0.0911.1%3340.091.8K
$52.50Oct 300.060.07$0.0714.3%2370.073.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.050.06$0.0616.7%2870.081.1K
$48.00Oct 280.170.18$0.185.6%9340.222.4K
$48.50Oct 280.300.31$0.313.2%2.5K0.341.5K
$49.00Oct 280.490.51$0.504.0%1.4K0.48643
$46.50Oct 300.120.14$0.1315.4%5860.12485

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 99.059.20$9.131.6%561.001
$41.00Oct 287.958.10$8.031.9%1751.00101
$40.00Oct 308.959.15$9.052.2%1891.0080
$42.00Oct 286.957.10$7.032.1%3220.99104
$43.00Oct 285.956.10$6.032.5%3560.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.923.05$2.994.3%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 99.5K, 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 280.160.18$0.1711.8%4.8K0.236.4K
$50.00Oct 300.420.44$0.434.7%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 280.300.31$0.313.2%2.5K0.341.5K
$45.00Nov 200.530.55$0.543.7%2.2K0.1915.4K
$47.00Oct 300.190.20$0.205.0%1.7K0.17719
$49.00Oct 280.490.51$0.504.0%1.4K0.48643

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 33.8%, max 43.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.3%35.9%43.0%275435
$48.50Oct 28Dec 449.9%35.6%40.0%9431.3K
$49.00Oct 28Dec 448.4%35.5%36.4%3.2K1.5K
$49.50Oct 28Dec 448.6%38.6%25.9%3.5K2.0K
$50.00Oct 28Dec 447.4%38.4%23.5%4.9K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.3%35.9%43.0%1.0K2.5K
$48.50Oct 28Dec 449.9%35.6%40.0%2.5K1.6K
$49.00Oct 28Dec 448.4%35.5%36.4%1.4K723
$49.50Oct 28Dec 448.6%38.6%25.9%125258
$50.00Oct 28Dec 447.4%38.4%23.5%181871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 3.55, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$53.00Dec 4$0.11$0.39$0.1131%3.55$52.61
$50.50$51.00Dec 4$0.17$0.33$0.1743%1.94$50.67
$52.00$52.50Dec 4$0.13$0.37$0.1334%2.85$52.13
$52.00$52.50Nov 27$0.12$0.38$0.1232%3.17$52.12
$53.00$54.00Nov 11$0.11$0.89$0.1118%8.09$53.11
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
$45.00$44.00Nov 13$0.11$0.89$0.1116%8.09$44.89
$50.50$50.00Nov 20$0.28$0.22$0.2860%0.79$50.22
$45.00$44.00Nov 20$0.14$0.86$0.1419%6.14$44.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.11, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.16$0.16$0.3463%0.47$49.66
$49.50$50.00Nov 4$0.21$0.21$0.2955%0.72$49.71
$49.50$50.00Nov 13$0.23$0.23$0.2753%0.85$49.73
$51.50$52.00Nov 6$0.11$0.11$0.3976%0.28$51.61
$50.00$50.50Nov 2$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
$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$47.00Nov 27$0.38$0.38$0.6260%0.61$47.62

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$0.2749.9%44.5%
$49.00Oct 28Oct 30$0.2848.4%43.9%
$49.50Oct 28Oct 30$0.2848.6%44.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2449.9%44.5%
$49.00Oct 28Oct 30$0.2748.4%43.9%
$49.50Oct 28Oct 30$0.2648.6%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 2.14% of stock, avg 7.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.55$0.50$1.05$47.95$50.052.14%
$49.50Oct 28$0.33$0.79$1.12$48.38$50.622.28%
$48.50Oct 28$0.85$0.31$1.16$47.34$49.662.37%
$50.00Oct 28$0.17$1.14$1.31$48.69$51.312.67%
$48.00Oct 28$1.22$0.18$1.40$46.60$49.402.86%
$49.00Oct 30$0.83$0.77$1.60$47.40$50.603.26%
$50.50Oct 28$0.09$1.55$1.64$48.86$52.143.34%
$49.50Oct 30$0.61$1.05$1.66$47.84$51.163.39%
$48.50Oct 30$1.12$0.55$1.67$46.83$50.173.41%
$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
$50.50$47.00Oct 28$0.09$0.06$0.15$46.85$50.65
$51.00$47.50Oct 28$0.05$0.10$0.15$47.35$51.15
$50.50$47.50Oct 28$0.09$0.10$0.19$47.31$50.69
$51.00$48.00Oct 28$0.05$0.18$0.23$47.77$51.23
$50.00$47.00Oct 28$0.17$0.06$0.23$46.77$50.23
$50.50$48.00Oct 28$0.09$0.18$0.27$47.73$50.77
$50.00$47.50Oct 28$0.17$0.10$0.27$47.23$50.27
$51.50$47.00Oct 30$0.13$0.20$0.33$46.67$51.83
$50.00$48.00Oct 28$0.17$0.18$0.35$47.65$50.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.00, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4852/52Nov 6$0.25$0.2545%1.00$47.25$51.75
46/4652/52Nov 13$0.25$0.2545%1.00$46.25$51.75
46/4752/52Nov 6$0.22$0.2850%0.79$46.78$51.72
47/4850/51Nov 6$0.29$0.2135%1.38$47.21$50.79
46/4654/54Dec 4$0.25$0.2543%1.00$46.25$53.75
46/4752/52Nov 20$0.27$0.2339%1.17$46.73$52.27
46/4752/52Nov 13$0.26$0.2441%1.08$46.74$51.76
46/4652/52Nov 20$0.25$0.2542%1.00$46.25$52.25
47/4852/52Nov 13$0.28$0.2236%1.27$47.22$51.78
46/4653/54Dec 4$0.26$0.2440%1.08$46.24$53.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.06$0.4428%7.33
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
$46.00$47.00$48.00Nov 27$0.06$0.9414%15.67
$51.00$52.00$53.00Nov 9$0.07$0.9315%13.29
$45.00$46.00$47.00Dec 4$0.05$0.9511%19.00
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$0.9021%9.00
$48.00$48.50$49.00Oct 28$0.06$0.4426%7.33
$48.00$49.00$50.00Nov 11$0.10$0.9020%9.00
$47.00$48.00$49.00Nov 9$0.11$0.8922%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. 160 found (best net $-0.61, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$49.501:2Oct 28-$0.11$0.39
$44.00$46.001:2Nov 9-$1.72$0.28
$48.50$49.001:2Oct 28-$0.25$0.25
$52.00$53.001:2Nov 9-$0.13$0.87
$53.00$54.001:2Nov 9-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.61$2.39
$43.00$41.001:2Nov 13-$0.02$1.98
$49.00$48.501:2Oct 28-$0.12$0.38
$49.50$49.001:2Oct 28-$0.21$0.29
$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. 129 found (best yield 4.47%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.190.491.0%4.47%5.43%165
$50.00Dec 4$1.970.462.0%4.02%6.00%133116
$50.50Dec 4$1.760.433.0%3.59%6.59%6657
$51.00Dec 4$1.600.404.0%3.26%7.28%33768
$51.50Dec 4$1.420.375.0%2.90%7.93%172418
$52.00Dec 4$1.260.346.1%2.57%8.63%16451
$52.50Dec 4$1.130.317.1%2.30%9.38%3455
$49.50Nov 27$1.940.491.0%3.96%4.92%42107
$53.00Dec 4$1.020.298.1%2.08%10.18%10766
$50.00Nov 27$1.720.452.0%3.51%5.49%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 68,796
Total Puts 34,563
Put/Call Ratio 0.50
Net Difference 34,233

Prior's Put/Call Breakdown

Total Calls 85,660
Total Puts 51,749
Put/Call Ratio 0.60
Net Difference 33,911

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