Tour v531
SLV
iShares Silver Trust
$49.13 +0.96%
(10/27 15:15) ◀
|
Tuesday, October 27, 2026 (3:20pm)
January 2026
|
▶ (10/27 15:25)
◀ 10/27 15:20 ▶

Option Volume

Detail
ℹ
Current (10/27 3:20pm) 119,075
Calls: 78,904 (66%)
Puts: 40,171 (34%)
Prior (10/26) 176,336
Calls: 102,999 (58%)
Puts: 73,337 (42%)
Current vs Prior -32.47%
Calls: -23.39% (Calls)
Puts: -45.22% (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 -29.72%
Calls: -21.37%
Puts: -41.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:20pm) $11.43M
Calls: $8.24M (72%)
Puts: $3.20M (28%)
Prior (10/26) $19.31M
Calls: $7.73M (40%)
Puts: $11.58M (60%)
Current vs Prior -40.79%
Calls: +6.63%
Puts: -72.42%
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 -54.81%
Calls: -17.67%
Puts: -79.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:20pm) 0.51
Prior (10/26) 0.71
Current vs Prior -28.50%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -21.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:20pm) 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 2.69% | 3.77%3.77% | 5.84%8.32% | 12.29%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -16.19% | -9.74%-9.74% | -4.29%-2.15% | -0.46%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +26.94% | +20.72%+40.01% | +14.95%+74.49% | +18.33%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -16.19% | -9.74%-9.74% | -4.29%-2.15% | -0.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.12% | 5.36%
Calls: 3.39% | 4.65%
Puts: 6.85% | 6.06%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -33.76% | -17.03%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -58.11% | -34.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($8.24M). Bullish P/C ratio of 0.51. P/C ratio dropping 28% - sentiment shifting bullish. 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 NEUTRAL
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
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
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 3.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 208.358.45$8.401.2%--0.9417
$41.00Nov 118.208.30$8.251.2%1350.94--
$53.00Nov 200.650.66$0.661.5%1.0K0.243.7K
$49.00Dec 42.472.51$2.491.6%260.5349
$40.00Nov 209.259.40$9.321.6%670.95177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 201.781.80$1.791.1%4280.474.1K
$57.50Nov 278.508.60$8.551.2%--0.9012
$48.00Nov 201.361.38$1.371.5%5460.3920.4K
$55.50Nov 276.656.75$6.701.5%200.8440
$58.50Oct 289.309.45$9.381.6%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.41, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.170.18$0.185.6%5.5K0.246.4K
$49.50Oct 280.320.35$0.348.8%3.7K0.381.9K
$52.00Oct 300.080.09$0.0911.1%3480.091.8K
$51.50Oct 300.120.13$0.137.7%5680.132.4K
$51.00Oct 300.180.19$0.195.3%1.1K0.181.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.050.06$0.0616.7%3110.081.1K
$48.00Oct 280.160.17$0.175.9%1.2K0.212.4K
$48.50Oct 280.270.29$0.287.1%2.6K0.321.5K
$49.00Oct 280.450.47$0.464.3%1.9K0.46643
$46.50Oct 300.120.14$0.1315.4%5860.12485

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 288.058.20$8.131.8%1751.00101
$42.00Oct 287.057.20$7.132.1%3221.00104
$43.00Oct 286.056.20$6.132.4%3561.007
$44.00Oct 285.055.20$5.132.9%1471.0017
$45.00Oct 284.054.20$4.133.6%171.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 288.808.95$8.881.7%10.991
$57.50Oct 308.308.45$8.381.8%10.991
$58.00Oct 308.808.95$8.881.7%60.999
$56.00Oct 286.806.95$6.882.2%10.993
$57.50Oct 288.308.45$8.381.8%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 113.8K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Nov 270.560.58$0.573.5%6.0K0.20350
$56.50Nov 270.340.36$0.355.7%5.8K0.13294
$50.00Oct 280.170.18$0.185.6%5.5K0.246.4K
$50.00Oct 300.420.44$0.434.7%4.5K0.343.4K
$49.50Oct 280.320.35$0.348.8%3.7K0.381.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.540.55$0.551.8%3.5K0.1915.4K
$40.00Oct 300.000.01$0.01100.0%3.4K0.003.4K
$48.50Oct 280.270.29$0.287.1%2.6K0.321.5K
$49.00Oct 280.450.47$0.464.3%1.9K0.46643
$47.00Oct 300.180.20$0.1910.5%1.7K0.16719

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 48.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 453.2%35.9%48.2%282435
$48.50Oct 28Dec 450.9%35.6%42.8%1.1K1.3K
$49.00Oct 28Dec 448.9%35.6%37.6%3.5K1.5K
$49.50Oct 28Dec 448.5%38.7%25.4%3.7K2.0K
$50.00Oct 28Dec 447.5%38.5%23.2%5.7K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 453.2%35.9%48.2%1.3K2.5K
$48.50Oct 28Dec 450.9%35.6%42.8%2.6K1.6K
$49.00Oct 28Dec 448.9%35.6%37.6%1.9K723
$49.50Oct 28Dec 448.5%38.7%25.4%147258
$50.00Oct 28Dec 447.5%38.5%23.2%225871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 1.00, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$53.00Dec 4$0.12$0.38$0.1231%3.17$52.62
$52.50$53.00Nov 27$0.11$0.39$0.1129%3.55$52.61
$47.00$47.50Dec 4$0.30$0.20$0.3066%0.67$47.30
$51.50$52.00Nov 20$0.13$0.37$0.1334%2.85$51.63
$51.50$52.00Nov 27$0.14$0.36$0.1435%2.57$51.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.50Nov 13$0.25$0.25$0.2593%1.00$56.75
$46.00$45.00Nov 9$0.12$0.88$0.1219%7.33$45.88
$48.50$48.00Nov 2$0.15$0.35$0.1539%2.33$48.35
$47.50$47.00Nov 4$0.11$0.39$0.1128%3.55$47.39
$50.50$50.00Nov 4$0.32$0.18$0.3268%0.56$50.18

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
$49.50$50.00Oct 28$0.16$0.16$0.3462%0.47$49.66
$50.00$50.50Nov 4$0.18$0.18$0.3261%0.56$50.18
$49.50$50.00Nov 2$0.20$0.20$0.3056%0.67$49.70
$49.50$50.00Oct 30$0.19$0.19$0.3157%0.61$49.69
$50.00$50.50Nov 6$0.19$0.19$0.3159%0.61$50.19
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$0.37$0.37$1.6372%0.23$46.63
$49.00$48.50Dec 4$0.25$0.25$0.2553%1.00$48.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.26, cheapest $0.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2550.9%44.7%
$49.00Oct 28Oct 30$0.2748.9%44.0%
$49.50Oct 28Oct 30$0.2848.5%44.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2550.9%44.7%
$49.00Oct 28Oct 30$0.2748.9%44.0%
$49.50Oct 28Oct 30$0.2648.5%44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 2.14% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.59$0.46$1.05$47.95$50.052.14%
$49.50Oct 28$0.34$0.73$1.07$48.43$50.572.18%
$48.50Oct 28$0.90$0.28$1.18$47.32$49.682.40%
$50.00Oct 28$0.18$1.07$1.25$48.75$51.252.54%
$48.00Oct 28$1.27$0.17$1.44$46.56$49.442.93%
$50.50Oct 28$0.09$1.48$1.57$48.93$52.073.20%
$49.00Oct 30$0.86$0.73$1.59$47.41$50.593.24%
$49.50Oct 30$0.62$0.99$1.61$47.89$51.113.28%
$48.50Oct 30$1.15$0.53$1.68$46.82$50.183.42%
$50.00Oct 30$0.43$1.31$1.74$48.26$51.743.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.22% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Oct 28$0.05$0.06$0.11$46.89$51.11
$51.00$47.50Oct 28$0.05$0.10$0.15$47.35$51.15
$50.50$47.00Oct 28$0.09$0.06$0.15$46.85$50.65
$50.50$47.50Oct 28$0.09$0.10$0.19$47.31$50.69
$51.00$48.00Oct 28$0.05$0.17$0.22$47.78$51.22
$50.50$48.00Oct 28$0.09$0.17$0.26$47.74$50.76
$50.00$47.00Oct 28$0.18$0.06$0.24$46.76$50.24
$50.00$47.50Oct 28$0.18$0.10$0.28$47.22$50.28
$51.50$47.00Oct 30$0.13$0.19$0.32$46.68$51.82
$50.00$48.00Oct 28$0.18$0.17$0.35$47.65$50.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4651/52Nov 13$0.27$0.2341%1.17$46.23$51.27
46/4751/52Nov 6$0.24$0.2645%0.92$46.76$51.24
47/4852/52Nov 20$0.29$0.2135%1.38$47.21$52.29
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
46/4652/52Nov 20$0.25$0.2542%1.00$46.25$52.25
47/4851/52Nov 13$0.30$0.2032%1.50$47.20$51.30
46/4752/52Dec 4$0.30$0.2032%1.50$46.70$52.30
47/4851/52Nov 6$0.26$0.2440%1.08$47.24$51.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.06$0.4430%7.33
$46.00$47.00$48.00Nov 9$0.08$0.9217%11.50
$48.00$48.50$49.00Oct 28$0.06$0.4426%7.33
$45.00$46.00$47.00Dec 4$0.05$0.9511%19.00
$50.00$51.00$52.00Nov 11$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Oct 28$0.07$0.4330%6.14
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
$48.00$49.00$50.00Nov 9$0.12$0.8823%7.33
$50.00$51.00$52.00Nov 9$0.10$0.9019%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. 162 found (best net $-0.52, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$0.97$2.03
$49.00$49.501:2Oct 28-$0.09$0.41
$51.00$52.001:2Nov 9-$0.18$0.82
$52.00$53.001:2Nov 9-$0.12$0.88
$48.50$49.001:2Oct 28-$0.28$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.52$2.48
$43.00$41.001:2Nov 13-$0.02$1.98
$49.00$48.501:2Oct 28-$0.10$0.40
$49.50$49.001:2Oct 28-$0.19$0.31
$48.50$48.001:2Oct 28-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.07%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$2.000.471.8%4.07%5.84%183116
$49.50Dec 4$2.220.500.8%4.52%5.27%465
$50.50Dec 4$1.790.432.8%3.64%6.43%6657
$51.00Dec 4$1.600.403.8%3.26%7.06%33768
$51.50Dec 4$1.430.374.8%2.91%7.73%203418
$52.00Dec 4$1.280.345.8%2.61%8.45%16451
$52.50Dec 4$1.140.316.9%2.32%9.18%3455
$49.50Nov 27$1.980.490.8%4.03%4.78%54107
$50.00Nov 27$1.760.461.8%3.58%5.35%158468
$53.00Dec 4$1.020.297.9%2.08%9.95%11066

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 78,904
Total Puts 40,171
Put/Call Ratio 0.51
Net Difference 38,733

Prior's Put/Call Breakdown

Total Calls 102,999
Total Puts 73,337
Put/Call Ratio 0.71
Net Difference 29,662

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