Tour v531
SLV
iShares Silver Trust
$48.95 +0.59%
(10/27 14:40) ◀
|
Tuesday, October 27, 2026 (2:45pm)
January 2026
|
▶ (10/27 14:50)
◀ 10/27 14:45 ▶

Option Volume

Detail
ℹ
Current (10/27 2:45pm) 113,571
Calls: 76,085 (67%)
Puts: 37,486 (33%)
Prior (10/26) 151,767
Calls: 95,186 (63%)
Puts: 56,581 (37%)
Current vs Prior -25.17%
Calls: -20.07% (Calls)
Puts: -33.75% (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 -32.97%
Calls: -24.18%
Puts: -45.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:45pm) $10.34M
Calls: $7.21M (70%)
Puts: $3.13M (30%)
Prior (10/26) $18.32M
Calls: $7.45M (41%)
Puts: $10.87M (59%)
Current vs Prior -43.57%
Calls: -3.27%
Puts: -71.19%
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 -59.13%
Calls: -27.96%
Puts: -79.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:45pm) 0.49
Prior (10/26) 0.59
Current vs Prior -17.12%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -24.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:45pm) 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% | 5.86%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% | -3.94%-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% | +15.37%+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% | -3.94%-2.03% | -0.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.20% | 3.87%
Calls: 5.13% | 2.86%
Puts: 7.27% | 4.88%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -19.79% | -40.09%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -49.28% | -52.67%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.21M). Extreme bullish P/C ratio of 0.49 - heavy call buying (76,085 calls vs 37,486 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
14:45BULLISHBULLISHBULLISH
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 440 of results (avg 3.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 201.471.49$1.481.4%2.1K0.435.9K
$49.00Nov 201.921.95$1.941.5%3580.511.6K
$43.00Nov 206.306.40$6.351.6%20.8848
$40.00Nov 209.109.25$9.181.6%670.93177
$40.00Nov 119.009.15$9.071.7%381.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 207.207.30$7.251.4%70.891.2K
$58.50Oct 289.509.65$9.571.6%10.99--
$58.50Oct 309.509.65$9.571.6%10.991
$58.50Nov 69.509.65$9.571.6%--0.9838
$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 $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.070.08$0.0812.5%1.5K0.121.5K
$50.00Oct 280.150.16$0.166.3%5.4K0.216.4K
$49.50Oct 280.270.29$0.287.1%3.7K0.331.9K
$49.00Oct 280.470.49$0.484.2%3.4K0.481.4K
$51.50Oct 300.110.12$0.128.3%5420.122.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.100.12$0.1118.2%4910.15757
$47.00Oct 280.060.07$0.0714.3%2910.091.1K
$48.00Oct 280.190.21$0.2010.0%9850.242.4K
$48.50Oct 280.320.34$0.336.1%2.5K0.371.5K
$49.00Oct 280.530.57$0.557.3%1.7K0.52643

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 287.858.00$7.931.9%1751.00101
$42.00Oct 286.857.00$6.932.2%3221.00104
$43.00Oct 285.856.00$5.932.5%3561.007
$44.00Oct 284.855.00$4.933.0%1471.0017
$45.00Oct 283.854.00$3.933.8%171.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 289.009.15$9.071.7%10.991
$57.50Oct 308.508.65$8.571.8%10.991
$58.00Oct 309.009.15$9.071.7%50.999
$56.00Oct 287.007.15$7.082.1%10.993
$57.50Oct 288.508.65$8.571.8%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 109.0K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Nov 270.530.55$0.543.7%5.8K0.19350
$56.50Nov 270.340.35$0.352.9%5.8K0.12294
$50.00Oct 280.150.16$0.166.3%5.4K0.216.4K
$50.00Oct 300.380.39$0.392.6%4.4K0.313.4K
$49.50Oct 280.270.29$0.287.1%3.7K0.331.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.4K0.003.4K
$45.00Nov 200.560.57$0.561.8%2.8K0.1915.4K
$48.50Oct 280.320.34$0.336.1%2.5K0.371.5K
$49.00Oct 280.530.57$0.557.3%1.7K0.52643
$47.00Oct 300.190.21$0.2010.0%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 35.4%, max 44.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.9%35.9%44.7%281435
$49.00Oct 28Dec 449.1%35.4%38.5%3.4K1.5K
$48.50Oct 28Dec 449.1%35.6%38.0%9941.3K
$50.00Oct 28Dec 449.5%38.4%29.1%5.5K6.6K
$49.50Oct 28Dec 448.9%38.5%26.9%3.7K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.9%35.9%44.7%1.1K2.5K
$49.00Oct 28Dec 449.1%35.4%38.5%1.7K723
$48.50Oct 28Dec 449.1%35.6%38.0%2.6K1.6K
$50.00Oct 28Dec 449.5%38.4%29.1%201871
$49.50Oct 28Dec 448.9%38.5%26.9%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 0.67, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$47.00Dec 4$0.65$0.35$0.6572%0.54$46.65
$52.00$52.50Dec 4$0.12$0.38$0.1233%3.17$52.12
$47.50$48.00Dec 4$0.27$0.23$0.2762%0.85$47.77
$47.00$48.00Nov 27$0.61$0.39$0.6167%0.64$47.61
$50.00$50.50Dec 4$0.19$0.31$0.1946%1.63$50.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.50Nov 13$0.30$0.20$0.3094%0.67$56.70
$47.00$46.50Nov 6$0.10$0.40$0.1026%4.00$46.90
$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
$50.50$50.00Dec 4$0.27$0.23$0.2758%0.85$50.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.12, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$50.50Oct 30$0.13$0.13$0.3769%0.35$50.13
$49.00$49.50Nov 4$0.24$0.24$0.2650%0.92$49.24
$49.50$50.00Nov 6$0.21$0.21$0.2956%0.72$49.71
$49.50$50.00Nov 4$0.20$0.20$0.3057%0.67$49.70
$49.00$49.50Oct 28$0.20$0.20$0.3052%0.67$49.20
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 $0.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2749.1%44.3%
$49.50Oct 28Oct 30$0.2748.9%44.3%
$49.00Oct 28Oct 30$0.2949.1%44.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2649.1%44.3%
$49.50Oct 28Oct 30$0.2548.9%44.3%
$49.00Oct 28Oct 30$0.2749.1%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 2.10% of stock, avg 7.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.48$0.55$1.03$47.97$50.032.10%
$48.50Oct 28$0.78$0.33$1.11$47.39$49.612.27%
$49.50Oct 28$0.28$0.85$1.13$48.37$50.632.31%
$48.00Oct 28$1.13$0.20$1.33$46.67$49.332.72%
$50.00Oct 28$0.16$1.22$1.38$48.62$51.382.82%
$49.00Oct 30$0.77$0.82$1.59$47.41$50.593.25%
$48.50Oct 30$1.05$0.59$1.64$46.86$50.143.35%
$49.50Oct 30$0.55$1.10$1.65$47.85$51.153.37%
$47.50Oct 28$1.55$0.11$1.66$45.84$49.163.39%
$50.50Oct 28$0.08$1.64$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 3.60%)

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$0.08$0.04$0.12$46.38$50.62
$50.50$47.00Oct 28$0.08$0.07$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$0.08$0.11$0.19$47.31$50.69
$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
$50.00$47.50Oct 28$0.16$0.11$0.27$47.23$50.27
$51.00$48.00Oct 28$0.05$0.20$0.25$47.75$51.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.50, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/53Dec 4$0.30$0.2035%1.50$46.70$52.80
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
46/4752/52Nov 20$0.29$0.2136%1.38$46.71$51.79
47/4850/51Nov 6$0.29$0.2135%1.38$47.21$50.79
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
46/4652/52Nov 13$0.24$0.2645%0.92$46.26$51.74
46/4752/52Nov 13$0.26$0.2441%1.08$46.74$51.76
47/4852/52Nov 13$0.28$0.2236%1.27$47.22$51.78
47/4851/52Nov 6$0.26$0.2440%1.08$47.24$51.26
46/4651/52Nov 13$0.25$0.2541%1.00$46.25$51.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 11$0.08$0.9217%11.50
$46.00$47.00$48.00Nov 9$0.09$0.9118%10.11
$49.00$50.00$51.00Nov 9$0.11$0.8921%8.09
$52.00$53.00$54.00Nov 11$0.05$0.9511%19.00
$49.00$50.00$51.00Nov 11$0.10$0.9019%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 9$0.08$0.9219%11.50
$46.00$47.00$48.00Nov 27$0.06$0.9414%15.67
$47.00$48.00$49.00Nov 11$0.10$0.9020%9.00
$48.50$49.00$49.50Oct 28$0.08$0.4230%5.25
$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. 166 found (best net $-0.67, 161 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$0.82$2.18
$44.00$46.001:2Nov 9-$1.62$0.38
$49.00$49.501:2Oct 28-$0.08$0.42
$48.50$49.001:2Oct 28-$0.18$0.32
$51.00$52.001:2Nov 9-$0.18$0.82
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
$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. 138 found (best yield 4.37%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.140.491.1%4.37%5.50%465
$50.00Dec 4$1.920.462.1%3.92%6.07%133116
$49.00Dec 4$2.370.520.1%4.84%4.94%2449
$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$1.390.365.2%2.84%8.05%203418
$52.00Dec 4$1.230.336.2%2.51%8.74%16451
$52.50Dec 4$1.100.317.2%2.25%9.50%3455
$49.50Nov 27$1.890.481.1%3.86%4.98%46107
$50.00Nov 27$1.680.452.1%3.43%5.58%64468

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 76,085
Total Puts 37,486
Put/Call Ratio 0.49
Net Difference 38,599

Prior's Put/Call Breakdown

Total Calls 95,186
Total Puts 56,581
Put/Call Ratio 0.59
Net Difference 38,605

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