Tour v531
SLV
iShares Silver Trust
$49.04 +0.77%
(10/27 14:05) ◀
|
Tuesday, October 27, 2026 (2:10pm)
January 2026
|
▶ (10/27 14:15)
◀ 10/27 14:10 ▶

Option Volume

Detail
ℹ
Current (10/27 2:10pm) 106,701
Calls: 71,322 (67%)
Puts: 35,379 (33%)
Prior (10/26) 140,549
Calls: 86,775 (62%)
Puts: 53,774 (38%)
Current vs Prior -24.08%
Calls: -17.81% (Calls)
Puts: -34.21% (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 -37.03%
Calls: -28.93%
Puts: -48.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:10pm) $9.92M
Calls: $7.10M (72%)
Puts: $2.82M (28%)
Prior (10/26) $17.18M
Calls: $7.30M (42%)
Puts: $9.88M (58%)
Current vs Prior -42.25%
Calls: -2.72%
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 -60.79%
Calls: -29.03%
Puts: -81.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:10pm) 0.50
Prior (10/26) 0.62
Current vs Prior -19.95%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -23.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:10pm) 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% | 3.83%3.83% | 5.85%8.32% | 12.34%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -15.40% | -8.11%-8.11% | -4.12%-2.21% | -0.11%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +28.14% | +22.90%+42.54% | +15.16%+74.38% | +18.74%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -15.40% | -8.11%-8.11% | -4.12%-2.21% | -0.11%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.93% | 4.30%
Calls: 5.45% | 4.76%
Puts: 6.41% | 3.85%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -23.29% | -33.44%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -51.48% | -47.41%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($7.10M). Extreme bullish P/C ratio of 0.50 - heavy call buying (71,322 calls vs 35,379 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
14:10BULLISHBULLISHBULLISH
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 4.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 201.521.54$1.531.3%2.1K0.445.9K
$49.50Dec 42.192.22$2.211.4%40.4965
$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%381.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Dec 46.406.50$6.451.6%10.807
$58.50Nov 69.409.55$9.481.6%--1.0038
$55.00Nov 206.206.30$6.251.6%820.8512.8K
$58.00Nov 279.009.15$9.071.7%10.9118
$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. 173 found (avg $0.42, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.170.18$0.185.6%5.0K0.236.4K
$49.50Oct 280.310.34$0.339.1%3.6K0.371.9K
$52.00Oct 300.080.09$0.0911.1%3380.091.8K
$51.50Oct 300.120.13$0.137.7%4860.132.4K
$49.00Oct 280.530.56$0.555.5%3.2K0.521.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 280.170.19$0.1811.1%9640.222.4K
$48.50Oct 280.300.33$0.329.4%2.5K0.341.5K
$49.00Oct 280.500.51$0.512.0%1.4K0.48643
$46.50Oct 300.120.14$0.1315.4%5860.12485
$47.00Oct 300.180.20$0.1910.5%1.7K0.16719

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 287.958.15$8.052.5%1751.00101
$42.00Oct 286.957.15$7.052.8%3221.00104
$43.00Oct 285.956.15$6.053.3%3561.007
$44.00Oct 284.955.15$5.054.0%1471.0017
$45.00Oct 284.004.15$4.083.7%161.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 304.905.05$4.973.0%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. 499 active (total vol 102.4K, 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 280.170.18$0.185.6%5.0K0.236.4K
$50.00Oct 300.410.42$0.422.4%4.0K0.333.4K
$49.50Oct 280.310.34$0.339.1%3.6K0.371.9K
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 300.180.20$0.1910.5%1.7K0.16719
$49.00Oct 280.500.51$0.512.0%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 36.0%, max 45.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.0%35.9%45.1%275435
$48.50Oct 28Dec 451.0%35.7%42.7%9431.3K
$49.00Oct 28Dec 448.9%35.5%37.8%3.2K1.5K
$49.50Oct 28Dec 449.0%38.4%27.8%3.6K2.0K
$50.00Oct 28Dec 448.4%38.3%26.5%5.1K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.0%35.9%45.1%1.0K2.5K
$48.50Oct 28Dec 451.0%35.7%42.7%2.5K1.6K
$49.00Oct 28Dec 448.9%35.5%37.8%1.4K723
$49.50Oct 28Dec 449.0%38.4%27.8%133258
$50.00Oct 28Dec 448.4%38.3%26.5%200871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 1.00, avg 2.17)

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
$53.00$53.50Dec 4$0.11$0.39$0.1129%3.55$53.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.50Nov 13$0.25$0.25$0.2594%1.00$56.75
$49.50$49.00Oct 28$0.27$0.23$0.2763%0.85$49.23
$45.00$44.00Nov 13$0.11$0.89$0.1116%8.09$44.89
$48.50$48.00Nov 6$0.18$0.32$0.1842%1.78$48.32
$50.00$49.50Nov 2$0.30$0.20$0.3065%0.67$49.70

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$0.15$0.15$0.3563%0.43$49.65
$50.00$50.50Nov 6$0.19$0.19$0.3160%0.61$50.19
$50.00$50.50Oct 30$0.14$0.14$0.3667%0.39$50.14
$50.00$50.50Nov 2$0.15$0.15$0.3565%0.43$50.15
$50.00$50.50Nov 4$0.17$0.17$0.3362%0.52$50.17
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$1.6172%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 $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2851.0%45.1%
$49.00Oct 28Oct 30$0.2948.9%44.3%
$49.50Oct 28Oct 30$0.2749.0%44.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2451.0%45.1%
$49.00Oct 28Oct 30$0.2648.9%44.3%
$49.50Oct 28Oct 30$0.2649.0%44.5%

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$0.55$0.51$1.06$47.94$50.062.16%
$49.50Oct 28$0.33$0.78$1.11$48.39$50.612.26%
$48.50Oct 28$0.85$0.32$1.17$47.33$49.672.39%
$50.00Oct 28$0.18$1.14$1.32$48.68$51.322.69%
$48.00Oct 28$1.22$0.18$1.40$46.60$49.402.85%
$49.00Oct 30$0.84$0.77$1.61$47.39$50.613.28%
$50.50Oct 28$0.09$1.54$1.63$48.87$52.133.32%
$49.50Oct 30$0.60$1.04$1.64$47.86$51.143.34%
$48.50Oct 30$1.13$0.56$1.69$46.81$50.193.45%
$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 3.67%)

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$0.18$0.06$0.24$46.76$50.24
$50.50$48.00Oct 28$0.09$0.18$0.27$47.73$50.77
$50.00$47.50Oct 28$0.18$0.10$0.28$47.22$50.28
$51.50$47.00Oct 30$0.13$0.19$0.32$46.68$51.82
$50.00$48.00Oct 28$0.18$0.18$0.36$47.64$50.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
46/4752/53Nov 20$0.26$0.2442%1.08$46.74$52.76
46/4652/53Nov 20$0.24$0.2646%0.92$46.26$52.74
46/4752/52Nov 20$0.27$0.2339%1.17$46.73$52.27
46/4752/53Dec 4$0.29$0.2135%1.38$46.71$52.79
46/4652/52Nov 20$0.25$0.2542%1.00$46.25$52.25
46/4652/53Dec 4$0.27$0.2338%1.17$46.23$52.77
46/4752/52Nov 6$0.21$0.2950%0.72$46.79$51.71
47/4851/52Nov 4$0.23$0.2746%0.85$47.27$51.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 11$0.08$0.9218%11.50
$48.00$49.00$50.00Nov 9$0.11$0.8922%8.09
$46.00$47.00$48.00Nov 27$0.06$0.9414%15.67
$49.00$49.50$50.00Oct 28$0.07$0.4328%6.14
$45.00$46.00$47.00Dec 4$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 11$0.07$0.9318%13.29
$47.00$48.00$49.00Nov 9$0.10$0.9021%9.00
$45.00$46.00$47.00Nov 27$0.06$0.9412%15.67
$48.50$49.00$49.50Oct 28$0.08$0.4229%5.25
$48.00$49.00$50.00Nov 11$0.11$0.8920%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. 157 found (best net $-0.63, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$0.92$2.08
$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
$51.00$52.001:2Nov 9-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.63$2.37
$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-$0.24$0.26
$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 4.47%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.190.490.9%4.47%5.40%465
$50.00Dec 4$1.960.462.0%4.00%5.95%133116
$50.50Dec 4$1.760.433.0%3.59%6.57%6657
$51.00Dec 4$1.580.404.0%3.22%7.22%33768
$51.50Dec 4$1.420.375.0%2.90%7.91%172418
$52.00Dec 4$1.260.346.0%2.57%8.61%16451
$52.50Dec 4$1.130.317.1%2.30%9.36%3455
$49.50Nov 27$1.940.490.9%3.96%4.89%42107
$50.00Nov 27$1.720.452.0%3.51%5.46%61468
$53.00Dec 4$1.000.298.1%2.04%10.11%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 71,322
Total Puts 35,379
Put/Call Ratio 0.50
Net Difference 35,943

Prior's Put/Call Breakdown

Total Calls 86,775
Total Puts 53,774
Put/Call Ratio 0.62
Net Difference 33,001

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