Tour v531
SLV
iShares Silver Trust
$49.00 +0.70%
(10/27 14:15) ◀
|
Tuesday, October 27, 2026 (2:20pm)
January 2026
|
▶ (10/27 14:25)
◀ 10/27 14:20 ▶

Option Volume

Detail
ℹ
Current (10/27 2:20pm) 108,365
Calls: 72,141 (67%)
Puts: 36,224 (33%)
Prior (10/26) 145,145
Calls: 90,910 (63%)
Puts: 54,235 (37%)
Current vs Prior -25.34%
Calls: -20.65% (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 -36.05%
Calls: -28.11%
Puts: -47.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:20pm) $10.00M
Calls: $7.11M (71%)
Puts: $2.89M (29%)
Prior (10/26) $17.47M
Calls: $7.39M (42%)
Puts: $10.08M (58%)
Current vs Prior -42.73%
Calls: -3.69%
Puts: -71.34%
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 -60.46%
Calls: -28.89%
Puts: -81.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:20pm) 0.50
Prior (10/26) 0.60
Current vs Prior -15.83%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -22.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:20pm) 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 2.16% | 3.29%3.29% | 5.33%7.84% | 11.27%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -32.52% | -21.24%-21.24% | -12.73%-7.89% | -8.79%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +2.21% | +5.34%+22.17% | +4.81%+64.26% | +8.43%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -32.52% | -21.24%-21.24% | -12.73%-7.89% | -8.79%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.74% | 3.73%
Calls: 5.56% | 3.61%
Puts: 1.92% | 3.85%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -51.62% | -42.26%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -69.40% | -54.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($7.11M). 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
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
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 434 of results (avg 3.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 119.109.20$9.151.1%380.97--
$52.00Nov 200.850.86$0.861.2%2210.297.4K
$41.00Nov 208.258.35$8.301.2%--0.9417
$50.00Nov 201.511.53$1.521.3%2.1K0.445.9K
$50.00Nov 40.710.72$0.721.4%5300.381.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 277.207.30$7.251.4%--0.8533
$55.00Dec 46.406.50$6.451.6%10.807
$55.00Nov 206.206.30$6.251.6%820.8512.8K
$49.00Nov 201.831.86$1.851.6%2840.484.1K
$55.00Oct 285.956.05$6.001.7%21.00107

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 280.160.17$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%3440.091.8K
$51.50Oct 300.120.13$0.137.7%5360.122.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.090.10$0.1010.0%4800.13757
$48.00Oct 280.180.19$0.195.3%9640.232.4K
$48.50Oct 280.300.32$0.316.5%2.5K0.341.5K
$49.00Oct 280.510.52$0.521.9%1.6K0.49643
$46.50Oct 300.120.14$0.1315.4%5860.12485

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
$40.00Oct 308.959.15$9.052.2%1991.0080
$42.00Oct 286.957.10$7.032.1%3220.99104
$43.00Oct 285.956.10$6.032.5%3560.997
$44.00Oct 284.955.10$5.033.0%1470.9917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.933.05$2.994.0%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. 503 active (total vol 103.9K, 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 300.400.41$0.412.4%4.0K0.323.4K
$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 200.550.56$0.561.8%2.8K0.1915.4K
$48.50Oct 280.300.32$0.316.5%2.5K0.341.5K
$47.00Oct 300.190.20$0.205.0%1.7K0.17719
$49.00Oct 280.510.52$0.521.9%1.6K0.49643

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 34.7%, max 45.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.4%35.9%45.8%275435
$48.50Oct 28Dec 450.1%35.7%40.3%9431.3K
$49.00Oct 28Dec 448.9%35.5%37.6%3.3K1.5K
$49.50Oct 28Dec 448.2%38.5%25.3%3.6K2.0K
$50.00Oct 28Dec 447.8%38.4%24.4%5.1K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.4%35.9%45.8%1.0K2.5K
$48.50Oct 28Dec 450.1%35.7%40.3%2.5K1.6K
$49.00Oct 28Dec 448.9%35.5%37.6%1.7K723
$49.50Oct 28Dec 448.2%38.5%25.3%133258
$50.00Oct 28Dec 447.8%38.4%24.4%200871

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
$52.00$52.50Nov 20$0.11$0.39$0.1129%3.55$52.11
$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$0.2592%1.00$56.75
$49.50$49.00Oct 28$0.27$0.23$0.2764%0.85$49.23
$45.00$44.00Nov 13$0.11$0.89$0.1116%8.09$44.89
$44.00$43.00Nov 20$0.10$0.90$0.1014%9.00$43.90
$46.00$45.00Nov 9$0.13$0.87$0.1319%6.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.12, avg 0.42)

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$51.00Nov 9$0.34$0.34$0.6660%0.52$50.34
$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$0.42$0.42$3.5882%0.12$43.58
$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
$46.00$45.00Nov 27$0.24$0.24$0.7674%0.32$45.76

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%45.0%
$49.00Oct 28Oct 30$0.2948.9%44.1%
$49.50Oct 28Oct 30$0.2848.2%44.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2550.1%45.0%
$49.00Oct 28Oct 30$0.2648.9%44.1%
$49.50Oct 28Oct 30$0.2648.2%44.4%

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$0.54$0.52$1.06$47.94$50.062.16%
$49.50Oct 28$0.31$0.79$1.10$48.40$50.602.24%
$48.50Oct 28$0.84$0.31$1.15$47.35$49.652.35%
$50.00Oct 28$0.17$1.15$1.32$48.68$51.322.69%
$48.00Oct 28$1.21$0.19$1.40$46.60$49.402.86%
$49.00Oct 30$0.83$0.78$1.61$47.39$50.613.29%
$49.50Oct 30$0.59$1.05$1.64$47.86$51.143.35%
$50.50Oct 28$0.09$1.56$1.65$48.85$52.153.37%
$48.50Oct 30$1.11$0.56$1.67$46.83$50.173.41%
$47.50Oct 28$1.64$0.10$1.74$45.76$49.243.55%

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
$50.00$47.00Oct 28$0.17$0.06$0.23$46.77$50.23
$51.00$48.00Oct 28$0.05$0.19$0.24$47.76$51.24
$50.00$47.50Oct 28$0.17$0.10$0.27$47.23$50.27
$50.50$48.00Oct 28$0.09$0.19$0.28$47.72$50.78
$51.50$47.00Oct 30$0.13$0.20$0.33$46.67$51.83
$50.00$48.00Oct 28$0.17$0.19$0.36$47.64$50.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.50, avg credit $0.32)

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
46/4752/53Nov 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$0.29$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
46/4752/52Dec 4$0.30$0.2032%1.50$46.70$52.30
46/4652/53Dec 4$0.27$0.2338%1.17$46.23$52.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 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
$51.00$52.00$53.00Nov 9$0.07$0.9315%13.29
$47.00$48.00$49.00Nov 11$0.10$0.9020%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.06$0.4430%7.33
$49.50$50.00$50.50Oct 28$0.05$0.4523%9.00
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
$48.50$49.00$49.50Oct 30$0.05$0.4520%9.00
$49.00$49.50$50.00Oct 30$0.05$0.4519%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.65, 154 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
$52.00$53.001:2Nov 9-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.65$2.35
$49.00$48.501:2Oct 28-$0.10$0.40
$43.00$41.001:2Nov 13-$0.02$1.98
$48.50$48.001:2Oct 28-$0.07$0.43
$49.50$49.001:2Oct 28-$0.25$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 4.45%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.180.491.0%4.45%5.47%465
$49.00Dec 4$2.420.520.0%4.94%4.94%2449
$50.00Dec 4$1.960.462.0%4.00%6.04%133116
$50.50Dec 4$1.750.433.1%3.57%6.63%6657
$51.00Dec 4$1.580.404.1%3.22%7.31%33768
$51.50Dec 4$1.420.375.1%2.90%8.00%172418
$52.00Dec 4$1.260.346.1%2.57%8.69%16451
$52.50Dec 4$1.130.317.1%2.31%9.45%3455
$49.50Nov 27$1.940.491.0%3.96%4.98%45107
$49.00Nov 27$2.170.520.0%4.43%4.43%17131

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 72,141
Total Puts 36,224
Put/Call Ratio 0.50
Net Difference 35,917

Prior's Put/Call Breakdown

Total Calls 90,910
Total Puts 54,235
Put/Call Ratio 0.60
Net Difference 36,675

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