Tour v531
SLV
iShares Silver Trust
$49.03 +0.75%
(10/27 14:00) ◀
|
Tuesday, October 27, 2026 (2:05pm)
January 2026
|
▶ (10/27 14:10)
◀ 10/27 14:05 ▶

Option Volume

Detail
ℹ
Current (10/27 2:05pm) 106,065
Calls: 70,860 (67%)
Puts: 35,205 (33%)
Prior (10/26) 138,360
Calls: 86,126 (62%)
Puts: 52,234 (38%)
Current vs Prior -23.34%
Calls: -17.73% (Calls)
Puts: -32.60% (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 -37.40%
Calls: -29.39%
Puts: -49.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:05pm) $9.81M
Calls: $7.00M (71%)
Puts: $2.81M (29%)
Prior (10/26) $17.05M
Calls: $7.34M (43%)
Puts: $9.71M (57%)
Current vs Prior -42.49%
Calls: -4.69%
Puts: -71.07%
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 -61.23%
Calls: -30.04%
Puts: -81.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:05pm) 0.50
Prior (10/26) 0.61
Current vs Prior -18.08%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -23.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:05pm) 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 2.71% | 3.88%3.88% | 5.87%8.34% | 12.32%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -15.39% | -7.11%-7.11% | -3.76%-1.95% | -0.26%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +28.17% | +24.23%+44.09% | +15.58%+74.84% | +18.57%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -15.39% | -7.11%-7.11% | -3.76%-1.95% | -0.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.68% | 4.14%
Calls: 5.56% | 3.57%
Puts: 3.80% | 4.72%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -39.46% | -35.91%
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% | -49.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($7.00M). Extreme bullish P/C ratio of 0.50 - heavy call buying (70,860 calls vs 35,205 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
14:05BULLISHBULLISHBULLISH
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 430 of results (avg 3.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 64.304.35$4.321.2%1180.88112
$50.00Nov 201.521.54$1.531.3%2.1K0.445.9K
$42.00Nov 117.157.25$7.201.4%380.93--
$43.00Nov 116.206.30$6.251.6%550.92--
$40.00Nov 209.209.35$9.271.6%670.93177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 42.742.78$2.761.4%50.5438
$55.50Nov 206.656.75$6.701.5%70.879
$58.50Nov 69.409.55$9.481.6%--0.9838
$55.00Nov 206.206.30$6.251.6%800.8512.8K
$55.00Nov 66.006.10$6.051.7%120.94981

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 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%5.0K0.236.4K
$49.50Oct 280.300.32$0.316.5%3.6K0.361.9K
$52.00Oct 300.080.09$0.0911.1%3380.091.8K
$51.50Oct 300.120.13$0.137.7%4290.122.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 280.170.19$0.1811.1%9410.222.4K
$48.50Oct 280.300.33$0.329.4%2.5K0.341.5K
$49.00Oct 280.500.52$0.513.9%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
$41.00Oct 287.958.10$8.031.9%1751.00101
$42.00Oct 286.957.10$7.032.1%3221.00104
$43.00Oct 285.956.10$6.032.5%3561.007
$44.00Oct 284.955.10$5.033.0%1471.0017
$45.00Oct 283.954.10$4.033.7%161.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 304.955.05$5.002.0%151.001.2K
$54.50Oct 305.405.55$5.482.7%81.00162
$55.00Oct 305.906.05$5.982.5%571.001.3K
$55.50Oct 306.406.55$6.482.3%101.00391
$56.00Oct 306.907.05$6.982.1%71.00124

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 101.8K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Nov 270.550.57$0.563.6%5.3K0.19350
$56.50Nov 270.340.36$0.355.7%5.3K0.13294
$50.00Oct 280.160.17$0.175.9%5.0K0.236.4K
$50.00Oct 300.410.42$0.422.4%3.9K0.323.4K
$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
$45.00Nov 200.540.56$0.553.6%2.5K0.1915.4K
$48.50Oct 280.300.33$0.329.4%2.5K0.341.5K
$47.00Oct 300.190.20$0.205.0%1.7K0.17719
$49.00Oct 280.500.52$0.513.9%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 34.0%, max 43.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.5%35.9%43.5%275435
$48.50Oct 28Dec 450.3%35.7%40.9%9431.3K
$49.00Oct 28Dec 448.6%35.4%37.2%3.2K1.5K
$49.50Oct 28Dec 448.0%38.5%24.6%3.6K2.0K
$50.00Oct 28Dec 447.5%38.4%23.7%5.1K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.5%35.9%43.5%1.0K2.5K
$48.50Oct 28Dec 450.3%35.7%40.9%2.5K1.6K
$49.00Oct 28Dec 448.6%35.4%37.2%1.4K723
$49.50Oct 28Dec 448.0%38.5%24.6%133258
$50.00Oct 28Dec 447.5%38.4%23.7%181871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 1.00, avg 2.13)

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$53.00Nov 11$0.16$0.84$0.1624%5.25$52.16
$47.00$47.50Dec 4$0.30$0.20$0.3066%0.67$47.30
$50.50$51.00Dec 4$0.18$0.32$0.1843%1.78$50.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.50Nov 13$0.25$0.25$0.2593%1.00$56.75
$50.00$49.50Nov 2$0.29$0.21$0.2966%0.72$49.71
$50.00$49.50Nov 4$0.28$0.22$0.2862%0.79$49.72
$45.00$44.00Nov 13$0.11$0.89$0.1116%8.09$44.89
$49.00$48.50Oct 28$0.19$0.31$0.1949%1.63$48.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.11, avg 0.47)

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 6$0.22$0.22$0.2854%0.79$49.72
$50.00$50.50Nov 2$0.15$0.15$0.3566%0.43$50.15
$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
$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$0.39$0.39$1.6171%0.24$46.61
$48.50$48.00Nov 13$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 $0.28, cheapest $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2850.3%44.9%
$49.00Oct 28Oct 30$0.3048.6%44.6%
$49.50Oct 28Oct 30$0.2948.0%44.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2450.3%44.9%
$49.00Oct 28Oct 30$0.2848.6%44.6%
$49.50Oct 28Oct 30$0.2748.0%44.6%

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$0.54$0.51$1.05$47.95$50.052.14%
$49.50Oct 28$0.31$0.79$1.10$48.40$50.602.24%
$48.50Oct 28$0.84$0.32$1.16$47.34$49.662.37%
$50.00Oct 28$0.17$1.15$1.32$48.68$51.322.69%
$48.00Oct 28$1.20$0.18$1.38$46.62$49.382.81%
$49.00Oct 30$0.84$0.79$1.63$47.37$50.633.32%
$50.50Oct 28$0.09$1.57$1.66$48.84$52.163.39%
$49.50Oct 30$0.60$1.06$1.66$47.84$51.163.39%
$48.50Oct 30$1.12$0.56$1.68$46.82$50.183.43%
$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. 69 found (best R:R 1.50, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/53Dec 4$0.30$0.2035%1.50$46.70$52.80
46/4651/52Nov 13$0.27$0.2341%1.17$46.23$51.27
46/4652/52Nov 13$0.25$0.2545%1.00$46.25$51.75
46/4752/52Nov 20$0.29$0.2136%1.38$46.71$51.79
46/4753/54Dec 4$0.28$0.2238%1.27$46.72$53.28
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
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
47/4851/52Nov 13$0.30$0.2032%1.50$47.20$51.30
47/4852/52Nov 13$0.28$0.2236%1.27$47.22$51.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 11$0.07$0.9318%13.29
$48.00$48.50$49.00Oct 28$0.06$0.4427%7.33
$48.50$49.00$49.50Oct 28$0.07$0.4330%6.14
$50.00$51.00$52.00Nov 9$0.09$0.9119%10.11
$45.00$46.00$47.00Dec 4$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$48.00$49.00Nov 9$0.11$0.8922%8.09
$47.00$48.00$49.00Nov 11$0.10$0.9020%9.00
$49.50$50.00$50.50Oct 28$0.06$0.4423%7.33
$44.00$45.00$46.00Nov 27$0.05$0.9510%19.00
$46.00$47.00$48.00Nov 27$0.07$0.9314%13.29

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 $-0.65, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$0.95$2.05
$44.00$46.001:2Nov 9-$1.66$0.34
$49.00$49.501:2Oct 28-$0.08$0.42
$48.50$49.001:2Oct 28-$0.24$0.26
$51.00$52.001:2Nov 9-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.65$2.35
$43.00$41.001:2Nov 13-$0.02$1.98
$49.00$48.501:2Oct 28-$0.13$0.37
$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 4.45%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.180.491.0%4.45%5.40%165
$50.00Dec 4$1.960.462.0%4.00%5.98%133116
$50.50Dec 4$1.760.433.0%3.59%6.59%6657
$51.00Dec 4$1.570.404.0%3.20%7.22%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$1.930.491.0%3.94%4.89%42107
$50.00Nov 27$1.710.452.0%3.49%5.47%61468
$50.50Nov 27$1.510.413.0%3.08%6.08%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 70,860
Total Puts 35,205
Put/Call Ratio 0.50
Net Difference 35,655

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