Tour v531
SLV
iShares Silver Trust
$48.96 +0.61%
(10/27 14:50) ◀
|
Tuesday, October 27, 2026 (2:55pm)
January 2026
|
▶ (10/27 15:00)
◀ 10/27 14:55 ▶

Option Volume

Detail
ℹ
Current (10/27 2:55pm) 114,912
Calls: 76,718 (67%)
Puts: 38,194 (33%)
Prior (10/26) 154,923
Calls: 96,176 (62%)
Puts: 58,747 (38%)
Current vs Prior -25.83%
Calls: -20.23% (Calls)
Puts: -34.99% (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 -32.18%
Calls: -23.55%
Puts: -44.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:55pm) $10.59M
Calls: $7.42M (70%)
Puts: $3.17M (30%)
Prior (10/26) $18.43M
Calls: $7.39M (40%)
Puts: $11.04M (60%)
Current vs Prior -42.54%
Calls: +0.40%
Puts: -71.31%
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 -58.14%
Calls: -25.81%
Puts: -79.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:55pm) 0.50
Prior (10/26) 0.61
Current vs Prior -18.50%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -23.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:55pm) 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 2.70% | 3.84%3.84% | 5.86%8.33% | 12.25%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -15.90% | -7.96%-7.96% | -3.96%-2.05% | -0.78%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +27.38% | +23.10%+42.77% | +15.35%+74.67% | +17.95%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -15.90% | -7.96%-7.96% | -3.96%-2.05% | -0.78%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.34% | 5.42%
Calls: 5.13% | 4.67%
Puts: 5.56% | 6.17%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -30.92% | -16.10%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -56.31% | -33.72%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.42M). Extreme bullish P/C ratio of 0.50 - heavy call buying (76,718 calls vs 38,194 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
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
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 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 118.058.15$8.101.2%820.94--
$40.00Nov 209.109.25$9.181.6%670.95177
$40.00Nov 139.059.20$9.131.6%--0.9436
$40.00Nov 99.009.15$9.071.7%561.001
$40.00Nov 119.009.15$9.071.7%381.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 201.421.43$1.420.7%5430.4020.4K
$57.00Oct 308.008.10$8.051.2%71.00109
$55.50Oct 306.506.60$6.551.5%111.00391
$55.00Nov 206.256.35$6.301.6%820.8512.8K
$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. 178 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 280.280.29$0.293.4%3.7K0.341.9K
$49.00Oct 280.480.51$0.506.0%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%4930.15757
$47.00Oct 280.060.07$0.0714.3%2910.091.1K
$48.00Oct 280.180.20$0.1910.5%9910.232.4K
$48.50Oct 280.310.34$0.339.1%2.5K0.361.5K
$49.00Oct 280.520.55$0.545.6%1.8K0.51643

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
$40.00Nov 99.009.15$9.071.7%561.001
$40.00Nov 119.009.15$9.071.7%381.00--
$40.00Oct 308.909.05$8.981.7%2071.0080
$41.00Oct 287.908.05$7.981.9%1750.99101
$42.00Oct 286.907.05$6.982.1%3220.99104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 283.003.15$3.084.9%1111.00247
$52.50Oct 283.453.60$3.534.2%61.00203
$53.00Oct 284.004.10$4.052.5%101.00325
$53.50Oct 284.504.60$4.552.2%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 109.9K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Nov 270.530.56$0.555.5%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 300.380.40$0.395.1%4.4K0.313.4K
$49.50Oct 280.280.29$0.293.4%3.7K0.341.9K
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 280.310.34$0.339.1%2.5K0.361.5K
$49.00Oct 280.520.55$0.545.6%1.8K0.51643
$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 35.3%, max 44.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.7%35.9%44.0%281435
$48.50Oct 28Dec 449.9%35.7%39.6%9981.3K
$49.00Oct 28Dec 449.3%35.5%38.8%3.4K1.5K
$50.00Oct 28Dec 448.9%38.3%27.5%5.5K6.6K
$49.50Oct 28Dec 448.5%38.4%26.5%3.7K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.7%35.9%44.0%1.1K2.5K
$48.50Oct 28Dec 449.9%35.7%39.6%2.6K1.6K
$49.00Oct 28Dec 449.3%35.5%38.8%1.8K723
$50.00Oct 28Dec 448.9%38.3%27.5%206871
$49.50Oct 28Dec 448.5%38.4%26.5%135258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 0.67, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$52.50Dec 4$0.12$0.38$0.1234%3.17$52.12
$46.50$47.00Nov 20$0.32$0.18$0.3272%0.56$46.82
$51.00$51.50Nov 27$0.15$0.35$0.1538%2.33$51.15
$52.00$53.00Nov 11$0.16$0.84$0.1624%5.25$52.16
$50.50$51.00Dec 4$0.18$0.32$0.1842%1.78$50.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.50Nov 13$0.30$0.20$0.3094%0.67$56.70
$49.50$49.00Oct 28$0.28$0.22$0.2866%0.79$49.22
$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

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 0.48)

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
$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
$48.00$47.00Nov 11$0.34$0.34$0.6661%0.52$47.66

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$0.2949.9%44.5%
$49.00Oct 28Oct 30$0.2949.3%44.9%
$49.50Oct 28Oct 30$0.2748.5%44.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2549.9%44.5%
$49.00Oct 28Oct 30$0.2749.3%44.9%
$49.50Oct 28Oct 30$0.2748.5%44.5%

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$0.78$0.33$1.11$47.39$49.612.27%
$49.50Oct 28$0.29$0.82$1.11$48.39$50.612.27%
$48.00Oct 28$1.15$0.19$1.34$46.66$49.342.74%
$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$0.56$1.09$1.65$47.85$51.153.37%
$47.50Oct 28$1.58$0.11$1.69$45.81$49.193.45%
$50.50Oct 28$0.08$1.62$1.70$48.80$52.203.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.18% of stock, avg 3.61%)

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
$51.00$48.00Oct 28$0.05$0.19$0.24$47.76$51.24
$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. 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
47/4850/51Nov 6$0.29$0.2135%1.38$47.21$50.79
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
46/4752/52Nov 13$0.26$0.2441%1.08$46.74$51.76
46/4652/52Nov 20$0.25$0.2542%1.00$46.25$52.25
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
46/4752/52Nov 20$0.28$0.2236%1.27$46.72$51.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.07$0.4330%6.14
$48.00$49.00$50.00Nov 9$0.11$0.8923%8.09
$47.00$48.00$49.00Nov 11$0.10$0.9020%9.00
$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
$48.50$49.00$49.50Oct 28$0.07$0.4330%6.14
$47.00$48.00$49.00Nov 9$0.11$0.8922%8.09
$47.00$48.00$49.00Nov 11$0.10$0.9020%9.00
$48.00$48.50$49.00Oct 28$0.07$0.4327%6.14
$46.00$47.00$48.00Nov 27$0.07$0.9314%13.29

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
$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-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.67$2.33
$49.00$48.501:2Oct 28-$0.12$0.38
$43.00$41.001:2Nov 13-$0.02$1.98
$49.50$49.001:2Oct 28-$0.26$0.24
$46.00$45.001:2Nov 6-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 4.88%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 4$2.390.520.1%4.88%4.96%2449
$50.00Dec 4$1.930.462.1%3.94%6.07%133116
$49.50Dec 4$2.140.491.1%4.37%5.47%465
$50.50Dec 4$1.730.423.1%3.53%6.68%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$1.230.346.2%2.51%8.72%16451
$52.50Dec 4$1.100.317.2%2.25%9.48%3455
$49.00Nov 27$2.130.520.1%4.35%4.43%19131
$49.50Nov 27$1.890.481.1%3.86%4.96%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 76,718
Total Puts 38,194
Put/Call Ratio 0.50
Net Difference 38,524

Prior's Put/Call Breakdown

Total Calls 96,176
Total Puts 58,747
Put/Call Ratio 0.61
Net Difference 37,429

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