Tour v531
SLV
iShares Silver Trust
$49.19 +1.09%
(10/27 15:40) ◀
|
Tuesday, October 27, 2026 (3:45pm)
January 2026
|
▶ (10/27 15:50)
◀ 10/27 15:45 ▶

Option Volume

Detail
ℹ
Current (10/27 3:45pm) 126,332
Calls: 82,988 (66%)
Puts: 43,344 (34%)
Prior (10/26) 182,661
Calls: 107,626 (59%)
Puts: 75,035 (41%)
Current vs Prior -30.84%
Calls: -22.89% (Calls)
Puts: -42.23% (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 -25.44%
Calls: -17.30%
Puts: -37.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:45pm) $12.45M
Calls: $9.03M (73%)
Puts: $3.41M (27%)
Prior (10/26) $19.77M
Calls: $7.97M (40%)
Puts: $11.79M (60%)
Current vs Prior -37.03%
Calls: +13.32%
Puts: -71.06%
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 -50.80%
Calls: -9.71%
Puts: -77.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:45pm) 0.52
Prior (10/26) 0.70
Current vs Prior -25.09%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -19.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:45pm) 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 2.60% | 3.76%3.76% | 5.79%8.29% | 12.32%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -18.83% | -9.85%-9.85% | -5.07%-2.51% | -0.25%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +22.95% | +20.57%+39.84% | +14.01%+73.85% | +18.58%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -18.83% | -9.85%-9.85% | -5.07%-2.51% | -0.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.88% | 3.23%
Calls: 3.28% | 2.20%
Puts: 4.48% | 4.26%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -49.81% | -50.00%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -68.26% | -60.50%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($9.03M). Bullish P/C ratio of 0.52. P/C ratio dropping 25% - 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 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
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
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 445 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 271.811.82$1.820.5%3450.46468
$49.50Nov 61.161.17$1.170.9%3.0K0.482.8K
$50.00Nov 201.591.61$1.601.3%2.2K0.455.9K
$50.00Nov 40.770.78$0.781.3%7620.401.7K
$42.00Nov 207.457.55$7.501.3%70.913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 208.858.95$8.901.1%100.925.0K
$57.00Nov 207.908.00$7.951.3%2070.911.6K
$50.00Nov 202.272.30$2.291.3%5280.5525.0K
$49.50Nov 202.002.03$2.011.5%60.5110.4K
$59.00Nov 69.759.90$9.821.5%61.0057

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.41, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.090.10$0.1010.0%1.5K0.151.5K
$50.00Oct 280.190.20$0.205.0%5.9K0.266.4K
$49.50Oct 280.360.37$0.372.7%3.8K0.411.9K
$52.00Oct 300.080.09$0.0911.1%3520.091.8K
$51.50Oct 300.120.13$0.137.7%5930.132.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.080.09$0.0911.1%5650.12757
$48.00Oct 280.140.15$0.156.7%1.3K0.192.4K
$48.50Oct 280.240.26$0.258.0%2.6K0.291.5K
$49.00Oct 280.410.43$0.424.8%2.0K0.44643
$49.50Oct 280.650.68$0.674.5%1590.59246

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.108.25$8.181.8%1751.00101
$42.00Oct 287.107.30$7.202.8%3221.00104
$43.00Oct 286.106.30$6.203.2%3561.007
$44.00Oct 285.105.30$5.203.8%1471.0017
$45.00Oct 284.104.30$4.204.8%171.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 304.754.90$4.833.1%171.001.2K
$54.50Oct 305.255.40$5.332.8%101.00162
$55.00Oct 305.755.90$5.832.6%631.001.3K
$55.50Oct 306.256.40$6.332.4%111.00391
$56.00Oct 306.756.90$6.832.2%81.00124

Most actively traded options today. High liquidity = easy entry/exit. 535 active (total vol 120.5K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Nov 270.570.59$0.583.4%6.1K0.20350
$50.00Oct 280.190.20$0.205.0%5.9K0.266.4K
$56.50Nov 270.340.37$0.368.3%5.8K0.13294
$50.00Oct 300.440.46$0.454.4%4.5K0.353.4K
$49.50Oct 280.360.37$0.372.7%3.8K0.411.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.520.53$0.531.9%4.3K0.1815.4K
$40.00Oct 300.000.01$0.01100.0%3.4K0.003.4K
$48.50Oct 280.240.26$0.258.0%2.6K0.291.5K
$49.00Oct 280.410.43$0.424.8%2.0K0.44643
$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. 12 strikes (avg 33.6%, max 47.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 453.1%36.1%47.1%282435
$48.50Oct 28Dec 450.2%35.8%40.3%1.1K1.3K
$49.00Oct 28Dec 449.0%35.5%37.9%3.7K1.5K
$49.50Oct 28Dec 448.7%38.5%26.5%3.8K2.0K
$50.00Oct 28Dec 447.9%38.3%25.1%6.1K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 453.1%36.1%47.1%1.3K2.5K
$48.50Oct 28Dec 450.2%35.8%40.3%2.6K1.6K
$49.00Oct 28Dec 449.0%35.5%37.9%2.0K723
$49.50Oct 28Dec 448.7%38.5%26.5%159258
$50.00Oct 28Dec 447.9%38.3%25.1%226871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 2.13, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$51.50Dec 4$0.16$0.34$0.1641%2.13$51.16
$47.00$47.50Dec 4$0.30$0.20$0.3067%0.67$47.30
$53.00$54.00Nov 11$0.11$0.89$0.1118%8.09$53.11
$50.00$50.50Dec 4$0.20$0.30$0.2047%1.50$50.20
$52.00$52.50Dec 4$0.14$0.36$0.1435%2.57$52.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Oct 28$0.33$0.17$0.3374%0.52$49.67
$45.00$44.00Nov 20$0.13$0.87$0.1318%6.69$44.87
$49.00$48.50Nov 6$0.20$0.30$0.2046%1.50$48.80
$46.00$45.00Nov 9$0.12$0.88$0.1218%7.33$45.88
$48.00$47.50Nov 13$0.16$0.34$0.1637%2.12$47.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.11, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.17$0.17$0.3359%0.52$49.67
$50.00$50.50Oct 28$0.10$0.10$0.4074%0.25$50.10
$49.50$50.00Nov 2$0.21$0.21$0.2954%0.72$49.71
$50.00$50.50Oct 30$0.15$0.15$0.3565%0.43$50.15
$49.50$50.00Oct 30$0.20$0.20$0.3055%0.67$49.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.40$0.40$3.6083%0.11$43.60
$44.00$40.00Nov 27$0.33$0.33$3.6784%0.09$43.67
$45.00$41.00Nov 11$0.25$0.25$3.7586%0.07$44.75
$47.00$45.00Nov 11$0.36$0.36$1.6473%0.22$46.64
$49.00$48.50Dec 4$0.24$0.24$0.2654%0.92$48.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.3049.0%43.9%
$49.50Oct 28Oct 30$0.2848.7%44.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2749.0%43.9%
$49.50Oct 28Oct 30$0.2748.7%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 2.09% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.61$0.42$1.03$47.97$50.032.09%
$49.50Oct 28$0.37$0.67$1.04$48.46$50.542.11%
$48.50Oct 28$0.95$0.25$1.20$47.30$49.702.44%
$50.00Oct 28$0.20$1.00$1.20$48.80$51.202.44%
$48.00Oct 28$1.34$0.15$1.49$46.51$49.493.03%
$50.50Oct 28$0.10$1.40$1.50$49.00$52.003.05%
$49.50Oct 30$0.65$0.94$1.59$47.91$51.093.23%
$49.00Oct 30$0.91$0.69$1.60$47.40$50.603.25%
$50.00Oct 30$0.45$1.24$1.69$48.31$51.693.44%
$48.50Oct 30$1.21$0.49$1.70$46.80$50.203.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.20% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Oct 28$0.05$0.05$0.10$46.90$51.10
$51.00$47.50Oct 28$0.05$0.09$0.14$47.36$51.14
$50.50$47.00Oct 28$0.10$0.05$0.15$46.85$50.65
$50.50$47.50Oct 28$0.10$0.09$0.19$47.31$50.69
$51.00$48.00Oct 28$0.05$0.15$0.20$47.80$51.20
$50.50$48.00Oct 28$0.10$0.15$0.25$47.75$50.75
$50.00$47.00Oct 28$0.20$0.05$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$0.20$0.09$0.29$47.21$50.29
$50.00$48.00Oct 28$0.20$0.15$0.35$47.65$50.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4653/54Dec 4$0.27$0.2341%1.17$46.23$53.27
46/4652/52Nov 20$0.26$0.2442%1.08$46.24$52.26
46/4651/52Nov 13$0.27$0.2340%1.17$46.23$51.27
47/4851/52Nov 13$0.31$0.1932%1.63$47.19$51.31
46/4652/53Dec 4$0.28$0.2238%1.27$46.22$52.78
46/4652/53Nov 20$0.24$0.2646%0.92$46.26$52.74
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
47/4852/52Nov 20$0.29$0.2135%1.38$47.21$52.29
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
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. 70 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 28$0.05$0.4525%9.00
$50.00$51.00$52.00Nov 11$0.08$0.9218%11.50
$49.00$49.50$50.00Oct 28$0.07$0.4330%6.14
$51.00$52.00$53.00Nov 9$0.07$0.9316%13.29
$46.00$47.00$48.00Nov 11$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 11$0.07$0.9318%13.29
$49.00$50.00$51.00Nov 9$0.11$0.8922%8.09
$48.50$49.00$49.50Oct 28$0.08$0.4230%5.25
$49.00$49.50$50.00Oct 28$0.08$0.4230%5.25
$49.00$49.50$50.00Oct 30$0.05$0.4520%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. 168 found (best net $-0.52, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$1.01$1.99
$42.00$45.001:2Nov 13-$1.87$1.13
$49.00$49.501:2Oct 28-$0.13$0.37
$52.00$53.001:2Nov 9-$0.10$0.90
$48.50$49.001:2Oct 28-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.52$2.48
$49.00$48.501:2Oct 28-$0.08$0.42
$49.50$49.001:2Oct 28-$0.17$0.33
$43.00$41.001:2Nov 13-$0.02$1.98
$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. 133 found (best yield 4.59%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.260.500.6%4.59%5.22%665
$50.00Dec 4$2.030.471.6%4.13%5.77%185116
$50.50Dec 4$1.830.442.7%3.72%6.38%6657
$51.00Dec 4$1.640.413.7%3.33%7.01%33768
$51.50Dec 4$1.480.384.7%3.01%7.70%204418
$52.00Dec 4$1.310.355.7%2.66%8.38%16751
$52.50Dec 4$1.180.326.7%2.40%9.13%3455
$50.00Nov 27$1.810.461.6%3.68%5.33%345468
$49.50Nov 27$2.020.500.6%4.11%4.74%54107
$53.00Dec 4$1.050.297.8%2.13%9.88%13066

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 82,988
Total Puts 43,344
Put/Call Ratio 0.52
Net Difference 39,644

Prior's Put/Call Breakdown

Total Calls 107,626
Total Puts 75,035
Put/Call Ratio 0.70
Net Difference 32,591

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