Tour v531
SLV
iShares Silver Trust
$49.01 +0.71%
(10/27 13:55) ◀
|
Tuesday, October 27, 2026 (2:00pm)
January 2026
|
▶ (10/27 14:05)
◀ 10/27 14:00 ▶

Option Volume

Detail
ℹ
Current (10/27 2:00pm) 104,623
Calls: 69,912 (67%)
Puts: 34,711 (33%)
Prior (10/26) 138,360
Calls: 86,126 (62%)
Puts: 52,234 (38%)
Current vs Prior -24.38%
Calls: -18.83% (Calls)
Puts: -33.55% (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 -38.25%
Calls: -30.33%
Puts: -49.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:00pm) $9.67M
Calls: $6.90M (71%)
Puts: $2.77M (29%)
Prior (10/26) $17.05M
Calls: $7.34M (43%)
Puts: $9.71M (57%)
Current vs Prior -43.31%
Calls: -6.08%
Puts: -71.46%
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 -61.78%
Calls: -31.07%
Puts: -81.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:00pm) 0.50
Prior (10/26) 0.61
Current vs Prior -18.14%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -23.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:00pm) 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% | 3.84%3.84% | 5.88%8.35% | 12.30%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -14.72% | -8.05%-8.05% | -3.72%-1.91% | -0.38%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +29.18% | +22.98%+42.63% | +15.63%+74.92% | +18.42%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -14.72% | -8.05%-8.05% | -3.72%-1.91% | -0.38%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.68% | 3.57%
Calls: 5.66% | 2.47%
Puts: 3.70% | 4.67%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -39.46% | -44.74%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -61.71% | -56.34%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($6.90M). Extreme bullish P/C ratio of 0.50 - heavy call buying (69,912 calls vs 34,711 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
14:00BULLISHBULLISHBULLISH
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 433 of results (avg 4.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 201.511.53$1.521.3%2.1K0.445.9K
$52.50Nov 200.740.75$0.751.3%1280.262.3K
$40.00Nov 209.159.30$9.231.6%670.93177
$40.00Nov 119.059.20$9.131.6%380.97--
$40.00Nov 49.009.15$9.071.7%1620.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 206.206.30$6.251.6%800.8512.8K
$54.50Dec 46.006.10$6.051.7%--0.7812
$47.50Nov 201.201.22$1.211.7%480.36426
$58.00Nov 68.959.10$9.021.7%31.0079
$58.00Oct 308.909.05$8.981.7%41.009

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.080.09$0.0911.1%1.3K0.131.5K
$50.00Oct 280.160.17$0.175.9%4.9K0.236.4K
$49.50Oct 280.300.32$0.316.5%3.6K0.361.9K
$52.00Oct 300.080.09$0.0911.1%3340.091.8K
$51.50Oct 300.120.13$0.137.7%4290.122.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 280.170.19$0.1811.1%9410.232.4K
$48.50Oct 280.310.33$0.326.3%2.5K0.351.5K
$49.00Oct 280.510.53$0.523.8%1.4K0.49643
$46.50Oct 300.120.14$0.1315.4%5860.12485
$45.00Oct 300.050.06$0.0616.7%620.054.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 308.959.10$9.021.7%1911.0080
$41.00Oct 287.958.10$8.031.9%1750.99101
$42.00Oct 286.907.10$7.002.9%3220.99104
$43.00Oct 285.956.10$6.032.5%3560.997
$44.00Oct 284.905.10$5.004.0%1470.9917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.953.10$3.035.0%921.00247
$52.50Oct 283.453.55$3.502.9%51.00203
$53.00Oct 283.904.10$4.005.0%91.00325
$53.50Oct 284.404.55$4.473.4%21.0071
$54.00Oct 284.905.10$5.004.0%21.003

Most actively traded options today. High liquidity = easy entry/exit. 497 active (total vol 100.8K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Nov 270.560.58$0.573.5%5.3K0.19350
$56.50Nov 270.340.37$0.368.3%5.3K0.13294
$50.00Oct 280.160.17$0.175.9%4.9K0.236.4K
$50.00Oct 300.400.42$0.414.9%3.8K0.323.4K
$49.50Oct 280.300.32$0.316.5%3.6K0.361.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.3K0.003.4K
$48.50Oct 280.310.33$0.326.3%2.5K0.351.5K
$45.00Nov 200.550.56$0.561.8%2.2K0.1915.4K
$47.00Oct 300.190.20$0.205.0%1.7K0.17719
$49.00Oct 280.510.53$0.523.8%1.4K0.49643

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 34.3%, max 42.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.9%35.8%42.2%275435
$48.50Oct 28Dec 450.1%35.6%40.6%9431.3K
$49.00Oct 28Dec 448.6%35.4%37.2%3.2K1.5K
$49.50Oct 28Dec 448.6%38.5%26.3%3.6K2.0K
$50.00Oct 28Dec 448.0%38.4%25.1%5.0K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 450.9%35.8%42.2%1.0K2.5K
$48.50Oct 28Dec 450.1%35.6%40.6%2.5K1.6K
$49.00Oct 28Dec 448.6%35.4%37.2%1.4K723
$49.50Oct 28Dec 448.6%38.5%26.4%131258
$50.00Oct 28Dec 448.0%38.4%25.1%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 1.00, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$52.50Dec 4$0.13$0.37$0.1334%2.85$52.13
$51.00$51.50Dec 4$0.16$0.34$0.1640%2.12$51.16
$52.00$52.50Nov 27$0.12$0.38$0.1232%3.17$52.12
$50.50$51.00Nov 27$0.17$0.33$0.1742%1.94$50.67
$51.50$52.00Nov 13$0.11$0.39$0.1130%3.55$51.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.50Nov 13$0.25$0.25$0.2592%1.00$56.75
$45.00$44.00Nov 13$0.11$0.89$0.1116%8.09$44.89
$46.00$45.00Nov 9$0.13$0.87$0.1319%6.69$45.87
$48.50$48.00Nov 4$0.18$0.32$0.1842%1.78$48.32
$48.00$47.00Nov 11$0.31$0.69$0.3138%2.23$47.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.11, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.14$0.14$0.3664%0.39$49.64
$49.50$50.00Nov 4$0.21$0.21$0.2956%0.72$49.71
$50.00$50.50Nov 2$0.15$0.15$0.3566%0.43$50.15
$50.00$50.50Nov 6$0.18$0.18$0.3260%0.56$50.18
$50.50$51.00Nov 6$0.15$0.15$0.3566%0.43$50.65
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$0.26$0.26$3.7485%0.07$44.74
$44.00$40.00Nov 27$0.33$0.33$3.6784%0.09$43.67
$47.00$45.00Nov 11$0.40$0.40$1.6071%0.25$46.60
$48.50$48.00Dec 4$0.23$0.23$0.2756%0.85$48.27

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%44.9%
$49.00Oct 28Oct 30$0.2848.6%44.1%
$49.50Oct 28Oct 30$0.2748.6%44.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2550.1%44.9%
$49.00Oct 28Oct 30$0.2748.6%44.1%
$49.50Oct 28Oct 30$0.2648.6%44.4%

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$0.53$0.52$1.05$47.95$50.052.14%
$49.50Oct 28$0.31$0.81$1.12$48.38$50.622.29%
$48.50Oct 28$0.83$0.32$1.15$47.35$49.652.35%
$50.00Oct 28$0.17$1.16$1.33$48.67$51.332.71%
$48.00Oct 28$1.19$0.18$1.37$46.63$49.372.80%
$49.00Oct 30$0.81$0.79$1.60$47.40$50.603.26%
$49.50Oct 30$0.58$1.07$1.65$47.85$51.153.37%
$50.50Oct 28$0.09$1.58$1.67$48.83$52.173.41%
$48.50Oct 30$1.10$0.57$1.67$46.83$50.173.41%
$47.50Oct 28$1.62$0.10$1.72$45.78$49.223.51%

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
$50.00$47.00Oct 28$0.17$0.06$0.23$46.77$50.23
$51.00$48.00Oct 28$0.05$0.18$0.23$47.77$51.23
$50.00$47.50Oct 28$0.17$0.10$0.27$47.23$50.27
$50.50$48.00Oct 28$0.09$0.18$0.27$47.73$50.77
$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. 79 found (best R:R 1.50, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/53Dec 4$0.30$0.2035%1.50$46.70$52.80
46/4652/52Nov 13$0.23$0.2748%0.85$46.27$52.23
46/4752/52Nov 13$0.25$0.2544%1.00$46.75$52.25
47/4852/52Nov 13$0.27$0.2340%1.17$47.23$52.27
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
46/4754/54Dec 4$0.27$0.2340%1.17$46.73$53.77
47/4850/51Nov 6$0.29$0.2135%1.38$47.21$50.79
46/4752/52Nov 20$0.27$0.2339%1.17$46.73$52.27
46/4654/54Dec 4$0.25$0.2543%1.00$46.25$53.75
46/4651/52Nov 13$0.26$0.2441%1.08$46.24$51.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 9$0.08$0.9218%11.50
$48.00$48.50$49.00Oct 28$0.06$0.4427%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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.06$0.4428%7.33
$48.00$48.50$49.00Oct 28$0.06$0.4427%7.33
$48.00$49.00$50.00Nov 9$0.12$0.8823%7.33
$49.00$50.00$51.00Nov 11$0.10$0.9019%9.00
$44.00$45.00$46.00Nov 27$0.05$0.9510%19.00

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 $-0.62, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$0.93$2.07
$49.00$49.501:2Oct 28-$0.09$0.41
$44.00$46.001:2Nov 9-$1.69$0.31
$48.50$49.001:2Oct 28-$0.23$0.27
$52.00$53.001:2Nov 9-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.62$2.38
$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-$0.23$0.27
$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 4.43%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.170.491.0%4.43%5.43%165
$50.00Dec 4$1.950.462.0%3.98%6.00%133116
$50.50Dec 4$1.750.433.0%3.57%6.61%6657
$51.00Dec 4$1.570.404.1%3.20%7.26%33768
$51.50Dec 4$1.410.375.1%2.88%7.96%172418
$52.00Dec 4$1.260.346.1%2.57%8.67%16451
$52.50Dec 4$1.130.317.1%2.31%9.43%3455
$49.50Nov 27$1.930.491.0%3.94%4.94%42107
$50.00Nov 27$1.710.452.0%3.49%5.51%61468
$53.00Dec 4$1.000.298.1%2.04%10.18%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 69,912
Total Puts 34,711
Put/Call Ratio 0.50
Net Difference 35,201

Prior's Put/Call Breakdown

Total Calls 86,126
Total Puts 52,234
Put/Call Ratio 0.61
Net Difference 33,892

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