Tour v531
SLV
iShares Silver Trust
$48.95 +0.60%
(10/27 14:35) ◀
|
Tuesday, October 27, 2026 (2:40pm)
January 2026
|
▶ (10/27 14:45)
◀ 10/27 14:40 ▶

Option Volume

Detail
ℹ
Current (10/27 2:40pm) 111,884
Calls: 74,479 (67%)
Puts: 37,405 (33%)
Prior (10/26) 150,062
Calls: 93,773 (62%)
Puts: 56,289 (38%)
Current vs Prior -25.44%
Calls: -20.58% (Calls)
Puts: -33.55% (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 -33.97%
Calls: -25.78%
Puts: -45.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:40pm) $10.26M
Calls: $7.17M (70%)
Puts: $3.08M (30%)
Prior (10/26) $18.12M
Calls: $7.30M (40%)
Puts: $10.82M (60%)
Current vs Prior -43.40%
Calls: -1.70%
Puts: -71.50%
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 -59.46%
Calls: -28.33%
Puts: -79.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:40pm) 0.50
Prior (10/26) 0.60
Current vs Prior -16.33%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -22.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:40pm) 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% | 5.84%8.36% | 12.26%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -15.25% | -7.94%-7.94% | -4.27%-1.79% | -0.76%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +28.38% | +23.13%+42.80% | +14.97%+75.13% | +17.98%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -15.25% | -7.94%-7.94% | -4.27%-1.79% | -0.76%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.87% | 4.19%
Calls: 6.33% | 4.67%
Puts: 7.41% | 3.70%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -11.13% | -35.14%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -43.79% | -48.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.17M). 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
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
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 442 of results (avg 3.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 201.481.50$1.491.3%2.1K0.435.9K
$54.50Dec 40.720.73$0.731.4%290.2257
$40.00Nov 209.109.25$9.181.6%670.95177
$40.00Nov 119.009.15$9.071.7%380.97--
$40.00Nov 68.959.10$9.021.7%1220.9842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 308.508.60$8.551.2%11.001
$57.00Oct 308.008.10$8.051.2%11.00109
$49.00Dec 42.242.27$2.261.3%100.4880
$56.00Nov 277.257.35$7.301.4%--0.8533
$56.00Oct 307.007.10$7.051.4%81.00124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.080.09$0.0911.1%1.4K0.131.5K
$50.00Oct 280.150.16$0.166.3%5.4K0.216.4K
$49.50Oct 280.270.29$0.287.1%3.7K0.341.9K
$49.00Oct 280.490.51$0.504.0%3.4K0.491.4K
$52.00Oct 300.080.09$0.0911.1%3450.091.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.100.12$0.1118.2%4910.15757
$47.00Oct 280.060.07$0.0714.3%2900.091.1K
$48.00Oct 280.190.20$0.205.0%9850.242.4K
$48.50Oct 280.320.34$0.336.1%2.5K0.361.5K
$49.00Oct 280.520.56$0.547.4%1.7K0.51643

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.908.05$7.981.9%1751.00101
$40.00Oct 308.909.05$8.981.7%2021.0080
$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 283.003.15$3.084.9%951.00247
$52.50Oct 283.503.65$3.584.2%61.00203
$53.00Oct 284.004.15$4.083.7%101.00325
$53.50Oct 284.454.65$4.554.4%31.0071
$54.00Oct 284.955.15$5.054.0%31.003

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 107.3K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.150.16$0.166.3%5.4K0.216.4K
$54.50Nov 270.550.57$0.563.6%5.3K0.19350
$56.50Nov 270.340.36$0.355.7%5.3K0.13294
$50.00Oct 300.390.40$0.402.5%4.2K0.313.4K
$49.50Oct 280.270.29$0.287.1%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 280.520.56$0.547.4%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 35.5%, max 45.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.1%35.7%45.7%280435
$48.50Oct 28Dec 450.1%35.5%41.3%9921.3K
$49.00Oct 28Dec 449.5%35.3%40.1%3.4K1.5K
$50.00Oct 28Dec 448.6%38.5%26.4%5.5K6.6K
$49.50Oct 28Dec 447.8%38.5%24.0%3.7K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.1%35.7%45.8%1.1K2.5K
$48.50Oct 28Dec 450.1%35.5%41.3%2.5K1.6K
$49.00Oct 28Dec 449.5%35.3%40.2%1.7K723
$50.00Oct 28Dec 448.6%38.5%26.4%201871
$49.50Oct 28Dec 447.8%38.5%24.0%134258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 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
$52.00$52.50Dec 4$0.13$0.37$0.1334%2.85$52.13
$51.00$51.50Nov 27$0.15$0.35$0.1538%2.33$51.15
$52.00$52.50Nov 27$0.12$0.38$0.1231%3.17$52.12
$51.00$52.00Nov 11$0.23$0.77$0.2332%3.35$51.23
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 2$0.13$0.37$0.1333%2.85$47.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.12, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Oct 28$0.22$0.22$0.2851%0.79$49.22
$49.50$50.00Nov 2$0.19$0.19$0.3158%0.61$49.69
$49.00$49.50Nov 4$0.24$0.24$0.2650%0.92$49.24
$49.00$49.50Nov 13$0.25$0.25$0.2549%1.00$49.25
$49.00$50.00Nov 9$0.45$0.45$0.5549%0.82$49.45
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
$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$0.2850.1%44.3%
$49.00Oct 28Oct 30$0.2849.5%44.7%
$49.50Oct 28Oct 30$0.2847.8%44.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2550.1%44.3%
$49.00Oct 28Oct 30$0.2749.5%44.7%
$49.50Oct 28Oct 30$0.2447.8%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 2.12% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.50$0.54$1.04$47.96$50.042.12%
$48.50Oct 28$0.79$0.33$1.12$47.38$49.622.29%
$49.50Oct 28$0.28$0.84$1.12$48.38$50.622.29%
$48.00Oct 28$1.15$0.20$1.35$46.65$49.352.76%
$50.00Oct 28$0.16$1.21$1.37$48.63$51.372.80%
$49.00Oct 30$0.78$0.81$1.59$47.41$50.593.25%
$49.50Oct 30$0.56$1.08$1.64$47.86$51.143.35%
$48.50Oct 30$1.07$0.58$1.65$46.85$50.153.37%
$47.50Oct 28$1.56$0.11$1.67$45.83$49.173.41%
$50.50Oct 28$0.09$1.63$1.72$48.78$52.223.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.18% of stock, avg 3.58%)

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
$50.00$47.50Oct 28$0.16$0.11$0.27$47.23$50.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 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
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
47/4851/52Nov 13$0.30$0.2033%1.50$47.20$51.30
46/4653/54Dec 4$0.26$0.2440%1.08$46.24$53.26
46/4750/51Nov 6$0.26$0.2440%1.08$46.74$50.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Nov 9$0.10$0.9023%9.00
$48.50$49.00$49.50Oct 28$0.07$0.4330%6.14
$51.00$52.00$53.00Nov 11$0.06$0.9414%15.67
$47.50$48.00$48.50Oct 28$0.05$0.4521%9.00
$51.00$52.00$53.00Nov 9$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 11$0.06$0.9417%15.67
$46.00$47.00$48.00Nov 27$0.05$0.9514%19.00
$49.00$49.50$50.00Oct 28$0.07$0.4328%6.14
$46.00$47.00$48.00Nov 9$0.09$0.9118%10.11
$48.00$49.00$50.00Nov 9$0.12$0.8823%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-0.67, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$0.88$2.12
$49.00$49.501:2Oct 28-$0.06$0.44
$44.00$46.001:2Nov 9-$1.68$0.32
$48.50$49.001:2Oct 28-$0.21$0.29
$51.00$52.001:2Nov 9-$0.20$0.80
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
$48.50$48.001:2Oct 28-$0.07$0.43
$49.50$49.001:2Oct 28-$0.24$0.26

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 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$1.940.462.1%3.96%6.11%133116
$49.50Dec 4$2.150.491.1%4.39%5.52%465
$49.00Dec 4$2.380.520.1%4.86%4.96%2449
$50.50Dec 4$1.740.423.2%3.55%6.72%6657
$51.00Dec 4$1.560.394.2%3.19%7.37%33768
$51.50Dec 4$1.390.365.2%2.84%8.05%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
$49.00Nov 27$2.140.520.1%4.37%4.47%19131
$49.50Nov 27$1.900.481.1%3.88%5.01%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 74,479
Total Puts 37,405
Put/Call Ratio 0.50
Net Difference 37,074

Prior's Put/Call Breakdown

Total Calls 93,773
Total Puts 56,289
Put/Call Ratio 0.60
Net Difference 37,484

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