Tour v531
SLV
iShares Silver Trust
$49.13 +0.97%
(10/27 15:20) ◀
|
Tuesday, October 27, 2026 (3:25pm)
January 2026
|
▶ (10/27 15:30)
◀ 10/27 15:25 ▶

Option Volume

Detail
ℹ
Current (10/27 3:25pm) 119,950
Calls: 79,349 (66%)
Puts: 40,601 (34%)
Prior (10/26) 177,597
Calls: 104,131 (59%)
Puts: 73,466 (41%)
Current vs Prior -32.46%
Calls: -23.80% (Calls)
Puts: -44.73% (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 -29.21%
Calls: -20.93%
Puts: -41.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:25pm) $11.61M
Calls: $8.42M (72%)
Puts: $3.19M (28%)
Prior (10/26) $19.40M
Calls: $7.81M (40%)
Puts: $11.59M (60%)
Current vs Prior -40.15%
Calls: +7.72%
Puts: -72.43%
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 -54.11%
Calls: -15.89%
Puts: -79.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:25pm) 0.51
Prior (10/26) 0.71
Current vs Prior -27.47%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -21.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:25pm) 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 2.65% | 3.79%3.79% | 5.80%8.32% | 12.33%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -17.46% | -9.25%-9.25% | -4.96%-2.15% | -0.13%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +25.02% | +21.37%+40.77% | +14.15%+74.49% | +18.72%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -17.46% | -9.25%-9.25% | -4.96%-2.15% | -0.13%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.81% | 4.82%
Calls: 3.39% | 4.55%
Puts: 4.23% | 5.10%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -50.71% | -25.39%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -68.83% | -41.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($8.42M). Bullish P/C ratio of 0.51. P/C ratio dropping 27% - 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
15:25BULLISHBULLISHBULLISH
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 436 of results (avg 3.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 139.259.35$9.301.1%60.9636
$42.00Nov 137.307.40$7.351.4%60.94--
$43.00Nov 206.506.60$6.551.5%20.9048
$40.00Nov 209.309.45$9.381.6%670.95177
$40.00Nov 119.209.35$9.271.6%380.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 289.309.45$9.381.6%11.00--
$58.50Oct 309.309.45$9.381.6%11.001
$58.50Nov 69.309.45$9.381.6%--1.0038
$55.00Nov 206.106.20$6.151.6%860.8512.8K
$58.00Oct 288.808.95$8.881.7%11.001

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.41, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.180.19$0.195.3%5.5K0.256.4K
$49.50Oct 280.330.36$0.358.6%3.7K0.391.9K
$52.00Oct 300.080.09$0.0911.1%3510.091.8K
$51.50Oct 300.120.13$0.137.7%5710.132.4K
$49.00Oct 280.580.60$0.593.4%3.5K0.551.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 280.050.06$0.0616.7%3120.081.1K
$48.00Oct 280.150.17$0.1612.5%1.2K0.202.4K
$48.50Oct 280.260.29$0.2810.7%2.6K0.311.5K
$49.00Oct 280.430.46$0.456.7%1.9K0.45643
$46.50Oct 300.120.14$0.1315.4%5860.11485

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 288.058.25$8.152.5%1751.00101
$40.00Oct 309.109.25$9.181.6%2201.0080
$42.00Oct 287.057.25$7.152.8%3220.99104
$43.00Oct 286.056.25$6.153.3%3560.997
$44.00Oct 285.055.25$5.153.9%1470.9917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 282.812.93$2.874.2%1111.00247
$52.50Oct 283.353.45$3.402.9%61.00203
$53.00Oct 283.803.95$3.883.9%101.00325
$53.50Oct 284.304.45$4.383.4%41.0071
$54.00Oct 284.804.95$4.883.1%31.003

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 114.6K, 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 280.180.19$0.195.3%5.5K0.256.4K
$50.00Oct 300.430.45$0.444.5%4.5K0.343.4K
$49.50Oct 280.330.36$0.358.6%3.7K0.391.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.530.54$0.541.9%3.5K0.1815.4K
$40.00Oct 300.000.01$0.01100.0%3.4K0.003.4K
$48.50Oct 280.260.29$0.2810.7%2.6K0.311.5K
$49.00Oct 280.430.46$0.456.7%1.9K0.45643
$47.00Oct 300.170.19$0.1811.1%1.7K0.15719

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 36.2%, max 48.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 453.6%36.0%48.8%282435
$48.50Oct 28Dec 451.6%35.7%44.7%1.1K1.3K
$49.00Oct 28Dec 449.1%35.5%38.2%3.5K1.5K
$49.50Oct 28Dec 448.2%38.5%25.2%3.8K2.0K
$50.00Oct 28Dec 447.7%38.4%24.3%5.7K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 453.6%36.0%48.8%1.3K2.5K
$48.50Oct 28Dec 451.6%35.7%44.7%2.6K1.6K
$49.00Oct 28Dec 449.1%35.5%38.2%1.9K723
$49.50Oct 28Dec 448.2%38.5%25.2%148258
$50.00Oct 28Dec 447.7%38.4%24.3%226871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.00, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$52.00Nov 27$0.14$0.36$0.1436%2.57$51.64
$52.50$53.00Nov 27$0.11$0.39$0.1129%3.55$52.61
$51.50$52.00Dec 4$0.15$0.35$0.1537%2.33$51.65
$53.00$53.50Dec 4$0.11$0.39$0.1129%3.55$53.11
$49.00$49.50Nov 20$0.23$0.27$0.2353%1.17$49.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.50Nov 13$0.25$0.25$0.2592%1.00$56.75
$52.50$52.00Nov 20$0.33$0.17$0.3373%0.52$52.17
$52.00$51.50Dec 4$0.30$0.20$0.3066%0.67$51.70
$48.00$47.50Nov 4$0.13$0.37$0.1333%2.85$47.87
$48.50$48.00Nov 6$0.17$0.33$0.1741%1.94$48.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.11, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$50.50Oct 28$0.10$0.10$0.4075%0.25$50.10
$49.50$50.00Oct 28$0.16$0.16$0.3461%0.47$49.66
$49.50$50.00Nov 2$0.21$0.21$0.2955%0.72$49.71
$50.00$51.00Nov 9$0.36$0.36$0.6458%0.56$50.36
$49.50$50.00Oct 30$0.20$0.20$0.3056%0.67$49.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.41$0.41$3.5982%0.11$43.59
$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 $0.27, cheapest $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2751.6%44.8%
$49.00Oct 28Oct 30$0.2949.1%44.3%
$49.50Oct 28Oct 30$0.2948.2%44.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2451.6%44.8%
$49.00Oct 28Oct 30$0.2749.1%44.3%
$49.50Oct 28Oct 30$0.2748.2%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 2.12% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.59$0.45$1.04$47.96$50.042.12%
$49.50Oct 28$0.35$0.71$1.06$48.44$50.562.16%
$48.50Oct 28$0.91$0.28$1.19$47.31$49.692.42%
$50.00Oct 28$0.19$1.05$1.24$48.76$51.242.52%
$48.00Oct 28$1.30$0.16$1.46$46.54$49.462.97%
$50.50Oct 28$0.09$1.45$1.54$48.96$52.043.13%
$49.00Oct 30$0.88$0.72$1.60$47.40$50.603.26%
$49.50Oct 30$0.64$0.98$1.62$47.88$51.123.30%
$48.50Oct 30$1.18$0.52$1.70$46.80$50.203.46%
$50.00Oct 30$0.44$1.28$1.72$48.28$51.723.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.22% of stock, avg 3.61%)

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$0.16$0.21$47.79$51.21
$50.50$48.00Oct 28$0.09$0.16$0.25$47.75$50.75
$50.00$47.00Oct 28$0.19$0.06$0.25$46.75$50.25
$51.50$47.00Oct 30$0.13$0.18$0.31$46.69$51.81
$50.00$47.50Oct 28$0.19$0.10$0.29$47.21$50.29
$50.00$48.00Oct 28$0.19$0.16$0.35$47.65$50.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.08, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/53Nov 20$0.26$0.2442%1.08$46.74$52.76
46/4752/52Nov 20$0.29$0.2136%1.38$46.71$51.79
46/4752/52Nov 13$0.26$0.2441%1.08$46.74$51.76
46/4752/52Nov 20$0.27$0.2339%1.17$46.73$52.27
46/4752/53Dec 4$0.29$0.2135%1.38$46.71$52.79
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
46/4651/52Nov 13$0.26$0.2441%1.08$46.24$51.26
47/4851/52Nov 6$0.26$0.2440%1.08$47.24$51.26
46/4752/52Dec 4$0.30$0.2032%1.50$46.70$52.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$50.00$51.00Nov 9$0.10$0.9022%9.00
$51.00$52.00$53.00Nov 9$0.07$0.9316%13.29
$52.00$53.00$54.00Nov 11$0.05$0.9512%19.00
$49.50$50.00$50.50Oct 28$0.06$0.4425%7.33
$46.00$47.00$48.00Nov 11$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Nov 9$0.10$0.9023%9.00
$46.00$47.00$48.00Nov 9$0.08$0.9217%11.50
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
$49.50$50.00$50.50Oct 28$0.06$0.4425%7.33
$49.00$49.50$50.00Oct 28$0.08$0.4230%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-0.57, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$0.98$2.02
$42.00$45.001:2Nov 13-$1.85$1.15
$49.00$49.501:2Oct 28-$0.11$0.39
$52.00$53.001:2Nov 9-$0.11$0.89
$48.50$49.001:2Oct 28-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.57$2.43
$43.00$41.001:2Nov 13-$0.02$1.98
$49.50$49.001:2Oct 28-$0.19$0.31
$49.00$48.501:2Oct 28-$0.11$0.39
$46.00$45.001:2Nov 6-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.56%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.240.500.8%4.56%5.31%665
$50.00Dec 4$2.010.471.8%4.09%5.86%183116
$50.50Dec 4$1.800.432.8%3.66%6.45%6657
$51.00Dec 4$1.610.403.8%3.28%7.08%33768
$51.50Dec 4$1.440.374.8%2.93%7.75%203418
$52.00Dec 4$1.290.345.8%2.63%8.47%16451
$52.50Dec 4$1.150.326.9%2.34%9.20%3455
$49.50Nov 27$1.990.500.8%4.05%4.80%54107
$50.00Nov 27$1.760.461.8%3.58%5.35%180468
$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 79,349
Total Puts 40,601
Put/Call Ratio 0.51
Net Difference 38,748

Prior's Put/Call Breakdown

Total Calls 104,131
Total Puts 73,466
Put/Call Ratio 0.71
Net Difference 30,665

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