Tour v531
SLV
iShares Silver Trust
$48.95 +0.60%
(10/27 14:25) ◀
|
Tuesday, October 27, 2026 (2:30pm)
January 2026
|
▶ (10/27 14:35)
◀ 10/27 14:30 ▶

Option Volume

Detail
ℹ
Current (10/27 2:30pm) 110,420
Calls: 73,329 (66%)
Puts: 37,091 (34%)
Prior (10/26) 147,846
Calls: 92,000 (62%)
Puts: 55,846 (38%)
Current vs Prior -25.31%
Calls: -20.29% (Calls)
Puts: -33.58% (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 -34.83%
Calls: -26.93%
Puts: -46.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:30pm) $10.10M
Calls: $7.07M (70%)
Puts: $3.03M (30%)
Prior (10/26) $17.99M
Calls: $7.32M (41%)
Puts: $10.68M (59%)
Current vs Prior -43.85%
Calls: -3.31%
Puts: -71.62%
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 -60.06%
Calls: -29.31%
Puts: -80.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:30pm) 0.51
Prior (10/26) 0.61
Current vs Prior -16.67%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -22.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:30pm) 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% | 3.82%3.82% | 5.84%8.34% | 12.28%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -15.25% | -8.43%-8.43% | -4.27%-2.03% | -0.59%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +28.38% | +22.47%+42.04% | +14.97%+74.70% | +18.17%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -15.25% | -8.43%-8.43% | -4.27%-2.03% | -0.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.29% | 5.30%
Calls: 5.13% | 5.66%
Puts: 5.45% | 4.94%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -31.57% | -17.96%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -56.72% | -35.19%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.07M). Bullish P/C ratio of 0.51. 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
14:30BULLISHBULLISHBULLISH
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 434 of results (avg 3.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 201.481.50$1.491.3%2.1K0.435.9K
$48.50Nov 202.182.21$2.201.4%150.56301
$40.00Nov 209.109.25$9.181.6%670.93177
$40.00Nov 119.009.15$9.071.7%381.00--
$49.00Dec 42.392.43$2.411.7%240.5249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Dec 42.242.27$2.261.3%100.4880
$56.00Nov 277.257.35$7.301.4%--0.8633
$45.00Nov 270.680.69$0.691.4%4130.21597
$55.00Nov 206.256.35$6.301.6%820.8612.8K
$58.00Nov 279.109.25$9.181.6%10.9118

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 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 280.480.51$0.506.0%3.3K0.491.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.060.07$0.0714.3%2890.091.1K
$47.50Oct 280.100.11$0.119.1%4830.14757
$48.00Oct 280.180.20$0.1910.5%9670.242.4K
$48.50Oct 280.320.34$0.336.1%2.5K0.361.5K
$49.00Oct 280.530.56$0.555.5%1.7K0.51643

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.858.05$7.952.5%1751.00101
$42.00Oct 286.857.05$6.952.9%3221.00104
$43.00Oct 285.856.05$5.953.4%3561.007
$44.00Oct 284.905.05$4.973.0%1471.0017
$45.00Oct 283.904.05$3.973.8%171.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 305.005.15$5.083.0%151.001.2K
$54.50Oct 305.505.65$5.582.7%81.00162
$55.00Oct 306.006.15$6.082.5%581.001.3K
$55.50Oct 306.506.65$6.582.3%101.00391
$56.00Oct 307.007.15$7.082.1%71.00124

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 105.9K, 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 280.150.17$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%3.4K0.003.4K
$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 280.530.56$0.555.5%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 35.6%, max 42.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.0%35.7%42.8%277435
$49.00Oct 28Dec 449.3%35.3%39.7%3.3K1.5K
$48.50Oct 28Dec 449.6%35.5%39.5%9921.3K
$50.00Oct 28Dec 449.4%38.3%28.9%5.1K6.6K
$49.50Oct 28Dec 449.0%38.5%27.2%3.7K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.0%35.7%42.8%1.0K2.5K
$49.00Oct 28Dec 449.3%35.3%39.7%1.7K723
$48.50Oct 28Dec 449.6%35.5%39.5%2.5K1.6K
$50.00Oct 28Dec 449.4%38.3%28.9%200871
$49.50Oct 28Dec 449.0%38.5%27.2%134258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 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
$46.50$47.00Nov 20$0.32$0.18$0.3271%0.56$46.82
$50.00$50.50Nov 27$0.18$0.32$0.1844%1.78$50.18
$51.50$52.00Dec 4$0.14$0.36$0.1436%2.57$51.64
$52.00$52.50Dec 4$0.13$0.37$0.1334%2.85$52.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.50Nov 13$0.27$0.23$0.2794%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
$51.50$51.00Dec 4$0.30$0.20$0.3064%0.67$51.20
$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. 108 found (best R:R 0.12, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Oct 28$0.21$0.21$0.2951%0.72$49.21
$49.50$50.00Oct 28$0.13$0.13$0.3766%0.35$49.63
$49.00$49.50Oct 30$0.23$0.23$0.2750%0.85$49.23
$49.00$49.50Nov 13$0.25$0.25$0.2549%1.00$49.25
$50.50$51.00Nov 2$0.11$0.11$0.3974%0.28$50.61
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$0.34$0.34$3.6684%0.09$43.66
$47.00$45.00Nov 11$0.40$0.40$1.6071%0.25$46.60
$48.00$47.00Nov 27$0.38$0.38$0.6259%0.61$47.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.27, cheapest $0.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2849.6%44.5%
$49.50Oct 28Oct 30$0.2749.0%44.5%
$49.00Oct 28Oct 30$0.2949.3%45.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2649.6%44.5%
$49.50Oct 28Oct 30$0.2549.0%44.5%
$49.00Oct 28Oct 30$0.2649.3%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 2.15% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.50$0.55$1.05$47.95$50.052.15%
$48.50Oct 28$0.78$0.33$1.11$47.39$49.612.27%
$49.50Oct 28$0.29$0.84$1.13$48.37$50.632.31%
$48.00Oct 28$1.15$0.19$1.34$46.66$49.342.74%
$50.00Oct 28$0.16$1.20$1.36$48.64$51.362.78%
$49.00Oct 30$0.79$0.81$1.60$47.40$50.603.27%
$48.50Oct 30$1.06$0.59$1.65$46.85$50.153.37%
$49.50Oct 30$0.56$1.09$1.65$47.85$51.153.37%
$47.50Oct 28$1.56$0.11$1.67$45.83$49.173.41%
$50.50Oct 28$0.09$1.64$1.73$48.77$52.233.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.18% of stock, avg 3.56%)

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$0.07$0.12$46.88$51.12
$50.50$46.50Oct 28$0.09$0.04$0.13$46.37$50.63
$50.50$47.00Oct 28$0.09$0.07$0.16$46.84$50.66
$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$0.07$0.23$46.77$50.23
$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. 76 found (best R:R 1.50, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/52Nov 20$0.30$0.2036%1.50$46.70$51.80
46/4753/54Dec 4$0.29$0.2137%1.38$46.71$53.29
47/4850/51Nov 6$0.30$0.2035%1.50$47.20$50.80
46/4651/52Nov 13$0.27$0.2341%1.17$46.23$51.27
47/4852/52Nov 6$0.25$0.2545%1.00$47.25$51.75
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
46/4752/52Nov 20$0.27$0.2339%1.17$46.73$52.27
46/4652/52Nov 13$0.24$0.2645%0.92$46.26$51.74
46/4751/52Nov 13$0.28$0.2237%1.27$46.72$51.28
47/4851/52Nov 13$0.30$0.2032%1.50$47.20$51.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$52.00$53.00Nov 11$0.06$0.9414%15.67
$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$0.9512%19.00
$46.00$47.00$48.00Nov 9$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.07$0.4330%6.14
$48.00$49.00$50.00Nov 11$0.10$0.9020%9.00
$46.00$47.00$48.00Nov 9$0.09$0.9118%10.11
$50.00$51.00$52.00Nov 9$0.09$0.9119%10.11
$49.00$49.50$50.00Oct 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. 162 found (best net $-0.67, 157 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-$0.08$0.42
$48.50$49.001:2Oct 28-$0.22$0.28
$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-$0.11$0.39
$43.00$41.001:2Nov 13-$0.02$1.98
$49.50$49.001:2Oct 28-$0.26$0.24
$47.00$46.001:2Nov 9-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.39%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.150.491.1%4.39%5.52%465
$49.00Dec 4$2.390.520.1%4.88%4.98%2449
$50.00Dec 4$1.930.462.1%3.94%6.09%133116
$50.50Dec 4$1.730.423.2%3.53%6.70%6657
$51.00Dec 4$1.550.394.2%3.17%7.35%33768
$51.50Dec 4$1.380.365.2%2.82%8.03%203418
$52.00Dec 4$1.240.346.2%2.53%8.76%16451
$52.50Dec 4$1.100.317.2%2.25%9.50%3455
$49.50Nov 27$1.900.481.1%3.88%5.01%46107
$49.00Nov 27$2.130.520.1%4.35%4.45%19131

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 73,329
Total Puts 37,091
Put/Call Ratio 0.51
Net Difference 36,238

Prior's Put/Call Breakdown

Total Calls 92,000
Total Puts 55,846
Put/Call Ratio 0.61
Net Difference 36,154

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