Tour v531
SLV
iShares Silver Trust
$49.02 +0.74%
(10/27 14:55) ◀
|
Tuesday, October 27, 2026 (3:00pm)
January 2026
|
▶ (10/27 15:05)
◀ 10/27 15:00 ▶

Option Volume

Detail
ℹ
Current (10/27 3:00pm) 115,415
Calls: 77,090 (67%)
Puts: 38,325 (33%)
Prior (10/26) 156,273
Calls: 96,989 (62%)
Puts: 59,284 (38%)
Current vs Prior -26.15%
Calls: -20.52% (Calls)
Puts: -35.35% (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 -31.88%
Calls: -23.18%
Puts: -44.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:00pm) $10.78M
Calls: $7.65M (71%)
Puts: $3.13M (29%)
Prior (10/26) $18.46M
Calls: $7.36M (40%)
Puts: $11.10M (60%)
Current vs Prior -41.60%
Calls: +3.94%
Puts: -71.80%
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 -57.39%
Calls: -23.55%
Puts: -79.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:00pm) 0.50
Prior (10/26) 0.61
Current vs Prior -18.67%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -23.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:00pm) 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 2.67% | 3.81%3.81% | 5.83%8.34% | 12.32%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -16.64% | -8.56%-8.56% | -4.41%-1.93% | -0.24%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +26.26% | +22.30%+41.84% | +14.81%+74.88% | +18.59%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -16.64% | -8.56%-8.56% | -4.41%-1.93% | -0.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.64% | 4.69%
Calls: 7.69% | 3.66%
Puts: 7.59% | 5.71%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -1.16% | -27.40%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -37.49% | -42.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($7.65M). Extreme bullish P/C ratio of 0.50 - heavy call buying (77,090 calls vs 38,325 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
15:00BULLISHBULLISHBULLISH
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 435 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 208.258.35$8.301.2%--0.9217
$49.50Nov 271.931.96$1.941.5%460.48107
$40.00Nov 209.159.30$9.231.6%670.93177
$40.00Nov 139.109.25$9.181.6%--0.9436
$40.00Nov 99.059.20$9.131.6%561.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Nov 278.608.70$8.651.2%--0.9012
$56.00Nov 277.207.30$7.251.4%--0.8633
$55.50Nov 276.756.85$6.801.5%200.8440
$55.00Nov 276.306.40$6.351.6%60.8389
$58.50Oct 289.409.55$9.481.6%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.160.17$0.175.9%5.4K0.226.4K
$49.50Oct 280.290.31$0.306.7%3.7K0.351.9K
$51.50Oct 300.110.12$0.128.3%5480.122.4K
$52.00Oct 300.080.09$0.0911.1%3450.091.8K
$49.00Oct 280.500.54$0.527.7%3.4K0.501.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.100.12$0.1118.2%4930.14757
$48.00Oct 280.180.19$0.195.3%9990.232.4K
$48.50Oct 280.300.32$0.316.5%2.6K0.351.5K
$49.00Oct 280.490.54$0.529.6%1.8K0.50643
$47.00Oct 300.180.20$0.1910.5%1.7K0.17719

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 287.958.10$8.031.9%1751.00101
$42.00Oct 286.957.10$7.032.1%3221.00104
$43.00Oct 285.956.10$6.032.5%3561.007
$44.00Oct 284.955.10$5.033.0%1471.0017
$45.00Oct 283.954.10$4.033.7%171.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 304.955.10$5.033.0%171.001.2K
$54.50Oct 305.405.55$5.482.7%91.00162
$55.00Oct 305.906.05$5.982.5%591.001.3K
$55.50Oct 306.406.55$6.482.3%111.00391
$56.00Oct 306.907.05$6.982.1%81.00124

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 110.3K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Nov 270.530.56$0.555.5%5.8K0.19350
$56.50Nov 270.340.36$0.355.7%5.8K0.13294
$50.00Oct 280.160.17$0.175.9%5.4K0.226.4K
$50.00Oct 300.400.41$0.412.4%4.5K0.323.4K
$49.50Oct 280.290.31$0.306.7%3.7K0.351.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 300.000.01$0.01100.0%3.4K0.003.4K
$45.00Nov 200.540.55$0.551.8%2.8K0.1915.4K
$48.50Oct 280.300.32$0.316.5%2.6K0.351.5K
$49.00Oct 280.490.54$0.529.6%1.8K0.50643
$47.00Oct 300.180.20$0.1910.5%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 45.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.1%36.0%44.7%282435
$48.50Oct 28Dec 450.0%35.6%40.3%1.0K1.3K
$49.00Oct 28Dec 449.4%35.6%38.7%3.4K1.5K
$50.00Oct 28Dec 448.8%38.4%27.1%5.6K6.6K
$49.50Oct 28Dec 448.6%38.4%26.5%3.7K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.4%36.0%45.5%1.1K2.5K
$48.50Oct 28Dec 450.4%35.6%41.3%2.6K1.6K
$49.00Oct 28Dec 448.9%35.6%37.3%1.8K723
$50.00Oct 28Dec 448.8%38.3%27.3%206871
$49.50Oct 28Dec 448.2%38.4%25.5%137258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 0.67, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Nov 27$0.60$0.40$0.6067%0.67$47.60
$52.00$53.00Nov 9$0.13$0.87$0.1321%6.69$52.13
$51.00$51.50Dec 4$0.16$0.34$0.1639%2.12$51.16
$52.00$53.00Nov 11$0.16$0.84$0.1624%5.25$52.16
$52.50$53.00Dec 4$0.12$0.38$0.1231%3.17$52.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.50Nov 13$0.30$0.20$0.3093%0.67$56.70
$48.00$47.50Oct 30$0.10$0.40$0.1030%4.00$47.90
$49.50$49.00Oct 28$0.27$0.23$0.2765%0.85$49.23
$47.00$46.50Nov 6$0.10$0.40$0.1026%4.00$46.90
$51.50$51.00Nov 27$0.31$0.19$0.3165%0.61$51.19

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
$50.00$50.50Nov 2$0.15$0.15$0.3566%0.43$50.15
$49.50$50.00Oct 28$0.13$0.13$0.3765%0.35$49.63
$50.50$51.00Nov 2$0.11$0.11$0.3974%0.28$50.61
$50.00$50.50Oct 30$0.13$0.13$0.3768%0.35$50.13
$49.50$50.00Nov 4$0.20$0.20$0.3056%0.67$49.70
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$0.39$0.39$1.6171%0.24$46.61
$49.00$48.50Nov 27$0.25$0.25$0.2552%1.00$48.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.27, cheapest $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.3049.4%44.0%
$48.50Oct 28Oct 30$0.2750.0%44.7%
$49.50Oct 28Oct 30$0.2848.6%44.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2450.4%44.7%
$49.00Oct 28Oct 30$0.2548.9%44.0%
$49.50Oct 28Oct 30$0.2648.2%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 2.12% of stock, avg 7.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.52$0.52$1.04$47.96$50.042.12%
$49.50Oct 28$0.30$0.79$1.09$48.41$50.592.22%
$48.50Oct 28$0.83$0.31$1.14$47.36$49.642.33%
$50.00Oct 28$0.17$1.15$1.32$48.68$51.322.69%
$48.00Oct 28$1.20$0.19$1.39$46.61$49.392.84%
$49.00Oct 30$0.82$0.77$1.59$47.41$50.593.24%
$49.50Oct 30$0.58$1.05$1.63$47.87$51.133.33%
$50.50Oct 28$0.08$1.57$1.65$48.85$52.153.37%
$48.50Oct 30$1.10$0.55$1.65$46.85$50.153.37%
$47.50Oct 28$1.61$0.11$1.72$45.78$49.223.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.22% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Oct 28$0.05$0.06$0.11$46.89$51.11
$50.50$47.00Oct 28$0.08$0.06$0.14$46.86$50.64
$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$47.00Oct 28$0.17$0.06$0.23$46.77$50.23
$51.00$48.00Oct 28$0.05$0.19$0.24$47.76$51.24
$50.50$48.00Oct 28$0.08$0.19$0.27$47.73$50.77
$50.00$47.50Oct 28$0.17$0.11$0.28$47.22$50.28
$51.50$47.00Oct 30$0.12$0.19$0.31$46.69$51.81
$50.00$48.00Oct 28$0.17$0.19$0.36$47.64$50.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.27, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 20$0.28$0.2239%1.27$46.22$51.78
46/4652/52Nov 13$0.25$0.2545%1.00$46.25$51.75
46/4651/52Nov 13$0.27$0.2341%1.17$46.23$51.27
46/4652/52Nov 20$0.26$0.2443%1.08$46.24$52.26
46/4752/52Dec 4$0.31$0.1932%1.63$46.69$52.31
46/4752/52Nov 20$0.29$0.2136%1.38$46.71$51.79
46/4753/54Dec 4$0.28$0.2238%1.27$46.72$53.28
47/4850/51Nov 6$0.29$0.2135%1.38$47.21$50.79
47/4852/52Nov 6$0.24$0.2645%0.92$47.26$51.74
46/4752/52Nov 20$0.27$0.2339%1.17$46.73$52.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 28$0.06$0.4427%7.33
$48.00$49.00$50.00Nov 9$0.11$0.8923%8.09
$49.00$50.00$51.00Nov 11$0.10$0.9020%9.00
$52.00$53.00$54.00Nov 11$0.05$0.9511%19.00
$50.00$51.00$52.00Nov 9$0.10$0.9019%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.06$0.4430%7.33
$50.00$51.00$52.00Nov 11$0.08$0.9218%11.50
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-0.62, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$0.93$2.07
$49.00$49.501:2Oct 28-$0.08$0.42
$48.50$49.001:2Oct 28-$0.21$0.29
$44.00$46.001:2Nov 9-$1.71$0.29
$51.00$52.001:2Nov 9-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.62$2.38
$49.00$48.501:2Oct 28-$0.10$0.40
$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. 128 found (best yield 4.43%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.170.491.0%4.43%5.41%465
$50.00Dec 4$1.950.462.0%3.98%5.98%133116
$50.50Dec 4$1.750.433.0%3.57%6.59%6657
$51.00Dec 4$1.560.394.0%3.18%7.22%33768
$51.50Dec 4$1.400.365.1%2.86%7.92%203418
$52.00Dec 4$1.250.346.1%2.55%8.63%16451
$52.50Dec 4$1.110.317.1%2.26%9.36%3455
$49.50Nov 27$1.930.481.0%3.94%4.92%46107
$50.00Nov 27$1.710.452.0%3.49%5.49%64468
$50.50Nov 27$1.510.413.0%3.08%6.10%151153

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 77,090
Total Puts 38,325
Put/Call Ratio 0.50
Net Difference 38,765

Prior's Put/Call Breakdown

Total Calls 96,989
Total Puts 59,284
Put/Call Ratio 0.61
Net Difference 37,705

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