Tour v531
SLV
iShares Silver Trust
$48.96 +0.62%
(10/27 14:20) ◀
|
Tuesday, October 27, 2026 (2:25pm)
January 2026
|
▶ (10/27 14:30)
◀ 10/27 14:25 ▶

Option Volume

Detail
ℹ
Current (10/27 2:25pm) 109,989
Calls: 73,103 (66%)
Puts: 36,886 (34%)
Prior (10/26) 145,979
Calls: 91,433 (63%)
Puts: 54,546 (37%)
Current vs Prior -24.65%
Calls: -20.05% (Calls)
Puts: -32.38% (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 -35.09%
Calls: -27.15%
Puts: -46.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:25pm) $10.07M
Calls: $7.07M (70%)
Puts: $3.00M (30%)
Prior (10/26) $17.63M
Calls: $7.30M (41%)
Puts: $10.33M (59%)
Current vs Prior -42.90%
Calls: -3.08%
Puts: -71.02%
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 -60.20%
Calls: -29.30%
Puts: -80.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:25pm) 0.50
Prior (10/26) 0.60
Current vs Prior -15.42%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -22.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:25pm) 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 2.72% | 3.84%3.84% | 5.86%8.29% | 12.32%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -15.27% | -7.96%-7.96% | -3.96%-2.53% | -0.28%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +28.35% | +23.10%+42.77% | +15.35%+73.81% | +18.54%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -15.27% | -7.96%-7.96% | -3.96%-2.53% | -0.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.75% | 4.34%
Calls: 3.80% | 3.74%
Puts: 3.70% | 4.94%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -51.49% | -32.82%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -69.32% | -46.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.07M). 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
14:25BULLISHBULLISHBULLISH
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 426 of results (avg 3.9%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 201.481.50$1.491.3%2.1K0.445.9K
$48.50Nov 202.182.21$2.201.4%150.56301
$54.50Dec 40.720.73$0.731.4%290.2257
$42.00Nov 97.057.15$7.101.4%1900.969
$40.00Nov 209.109.25$9.181.6%670.95177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 277.257.35$7.301.4%--0.8533
$55.00Nov 206.256.35$6.301.6%820.8512.8K
$48.00Dec 41.771.80$1.791.7%740.4179
$57.50Nov 278.608.75$8.681.7%--0.8912
$57.50Nov 68.508.65$8.571.8%101.00232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.080.09$0.0911.1%1.3K0.131.5K
$50.00Oct 280.150.17$0.1612.5%5.0K0.226.4K
$49.50Oct 280.280.30$0.296.9%3.7K0.341.9K
$52.00Oct 300.080.09$0.0911.1%3440.091.8K
$49.00Oct 280.500.51$0.512.0%3.2K0.491.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.100.11$0.119.1%4830.14757
$48.00Oct 280.180.20$0.1910.5%9660.232.4K
$48.50Oct 280.320.34$0.336.1%2.5K0.361.5K
$49.00Oct 280.530.55$0.543.7%1.7K0.51643
$45.00Oct 300.050.06$0.0616.7%990.054.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.908.05$7.981.9%1751.00101
$40.00Oct 308.909.05$8.981.7%1991.0080
$42.00Oct 286.907.05$6.982.1%3220.99104
$43.00Oct 285.906.05$5.982.5%3560.997
$44.00Oct 284.905.05$4.973.0%1470.9917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 283.003.10$3.053.3%921.00247
$52.50Oct 283.453.60$3.534.2%51.00203
$53.00Oct 283.954.10$4.033.7%91.00325
$53.50Oct 284.454.60$4.533.3%21.0071
$54.00Oct 284.955.15$5.054.0%21.003

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 105.0K, 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 280.150.17$0.1612.5%5.0K0.226.4K
$50.00Oct 300.390.40$0.402.5%4.2K0.313.4K
$49.50Oct 280.280.30$0.296.9%3.7K0.341.9K
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 280.320.34$0.336.1%2.5K0.361.5K
$49.00Oct 280.530.55$0.543.7%1.7K0.51643
$47.00Oct 300.190.20$0.205.0%1.7K0.17719

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 35.3%, max 43.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.2%35.7%43.4%277435
$48.50Oct 28Dec 449.9%35.7%39.7%9431.3K
$49.00Oct 28Dec 449.3%35.3%39.5%3.3K1.5K
$50.00Oct 28Dec 449.0%38.4%27.7%5.1K6.6K
$49.50Oct 28Dec 448.6%38.4%26.3%3.7K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.2%35.7%43.4%1.0K2.5K
$48.50Oct 28Dec 449.9%35.7%39.7%2.5K1.6K
$49.00Oct 28Dec 449.3%35.3%39.5%1.7K723
$50.00Oct 28Dec 449.0%38.4%27.7%200871
$49.50Oct 28Dec 448.6%38.4%26.3%134258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 0.85, avg 2.12)

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$0.1742%1.94$50.67
$51.50$52.00Dec 4$0.14$0.36$0.1436%2.57$51.64
$49.00$49.50Nov 20$0.22$0.28$0.2252%1.27$49.22
$51.00$51.50Nov 20$0.14$0.36$0.1436%2.57$51.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.50Nov 13$0.27$0.23$0.2792%0.85$56.73
$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
$48.00$47.50Nov 13$0.17$0.33$0.1739%1.94$47.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.12, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Oct 28$0.22$0.22$0.2851%0.79$49.22
$50.00$50.50Nov 4$0.17$0.17$0.3363%0.52$50.17
$49.50$50.00Oct 28$0.13$0.13$0.3766%0.35$49.63
$50.00$50.50Oct 30$0.13$0.13$0.3769%0.35$50.13
$49.50$50.00Nov 20$0.23$0.23$0.2752%0.85$49.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.42$0.42$3.5882%0.12$43.58
$44.00$40.00Nov 27$0.34$0.34$3.6684%0.09$43.66
$45.00$41.00Nov 11$0.26$0.26$3.7485%0.07$44.74
$47.00$45.00Nov 11$0.40$0.40$1.6071%0.25$46.60
$47.00$46.00Nov 27$0.31$0.31$0.6967%0.45$46.69

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$0.2849.9%44.2%
$49.00Oct 28Oct 30$0.2849.3%44.9%
$49.50Oct 28Oct 30$0.2848.6%45.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2549.9%44.2%
$49.00Oct 28Oct 30$0.2749.3%44.9%
$49.50Oct 28Oct 30$0.2448.6%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 2.14% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.51$0.54$1.05$47.95$50.052.14%
$48.50Oct 28$0.79$0.33$1.12$47.38$49.622.29%
$49.50Oct 28$0.29$0.84$1.13$48.37$50.632.31%
$48.00Oct 28$1.16$0.19$1.35$46.65$49.352.76%
$50.00Oct 28$0.16$1.19$1.35$48.65$51.352.76%
$49.00Oct 30$0.79$0.81$1.60$47.40$50.603.27%
$48.50Oct 30$1.07$0.58$1.65$46.85$50.153.37%
$49.50Oct 30$0.57$1.08$1.65$47.85$51.153.37%
$47.50Oct 28$1.57$0.11$1.68$45.82$49.183.43%
$50.50Oct 28$0.09$1.62$1.71$48.79$52.213.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.18% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.50Oct 28$0.05$0.04$0.09$46.41$51.09
$51.00$47.00Oct 28$0.05$0.06$0.11$46.89$51.11
$50.50$46.50Oct 28$0.09$0.04$0.13$46.37$50.63
$50.50$47.00Oct 28$0.09$0.06$0.15$46.85$50.65
$51.00$47.50Oct 28$0.05$0.11$0.16$47.34$51.16
$50.50$47.50Oct 28$0.09$0.11$0.20$47.30$50.70
$50.00$46.50Oct 28$0.16$0.04$0.20$46.30$50.20
$50.00$47.00Oct 28$0.16$0.06$0.22$46.78$50.22
$51.50$46.50Oct 30$0.13$0.14$0.27$46.23$51.77
$51.00$48.00Oct 28$0.05$0.19$0.24$47.76$51.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.50, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/52Nov 20$0.30$0.2036%1.50$46.70$51.80
46/4752/52Nov 20$0.28$0.2239%1.27$46.72$52.28
47/4851/52Nov 13$0.31$0.1932%1.63$47.19$51.31
47/4852/52Nov 13$0.29$0.2136%1.38$47.21$51.79
46/4752/52Dec 4$0.31$0.1932%1.63$46.69$52.31
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4753/54Dec 4$0.28$0.2237%1.27$46.72$53.28
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
47/4852/52Nov 6$0.24$0.2645%0.92$47.26$51.74
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. 67 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.06$0.4430%7.33
$45.00$46.00$47.00Dec 4$0.05$0.9512%19.00
$48.00$49.00$50.00Nov 9$0.12$0.8823%7.33
$51.00$52.00$53.00Nov 11$0.07$0.9314%13.29
$46.00$47.00$48.00Nov 11$0.09$0.9117%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.05$0.4527%9.00
$46.00$47.00$48.00Nov 27$0.05$0.9514%19.00
$49.00$50.00$51.00Nov 11$0.09$0.9119%10.11
$47.00$48.00$49.00Nov 9$0.11$0.8922%8.09
$48.00$48.50$49.00Oct 28$0.07$0.4327%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-0.67, 158 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$0.88$2.12
$44.00$46.001:2Nov 9-$1.66$0.34
$49.00$49.501:2Oct 28-$0.07$0.43
$48.50$49.001:2Oct 28-$0.23$0.27
$51.00$52.001:2Nov 9-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.67$2.33
$49.00$48.501:2Oct 28-$0.12$0.38
$43.00$41.001:2Nov 13-$0.02$1.98
$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. 139 found (best yield 3.96%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$1.940.462.1%3.96%6.09%133116
$49.50Dec 4$2.150.491.1%4.39%5.49%465
$49.00Dec 4$2.380.520.1%4.86%4.94%2449
$50.50Dec 4$1.720.423.1%3.51%6.66%6657
$51.00Dec 4$1.550.394.2%3.17%7.33%33768
$51.50Dec 4$1.390.365.2%2.84%8.03%203418
$52.00Dec 4$1.240.346.2%2.53%8.74%16451
$52.50Dec 4$1.110.317.2%2.27%9.50%3455
$50.00Nov 27$1.700.452.1%3.47%5.60%63468
$49.50Nov 27$1.900.481.1%3.88%4.98%46107

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 73,103
Total Puts 36,886
Put/Call Ratio 0.50
Net Difference 36,217

Prior's Put/Call Breakdown

Total Calls 91,433
Total Puts 54,546
Put/Call Ratio 0.60
Net Difference 36,887

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