Tour v531
SLV
iShares Silver Trust
$49.14 +0.99%
(10/27 15:45) ◀
|
Tuesday, October 27, 2026 (3:50pm)
January 2026
|
▶ (10/27 15:55)
◀ 10/27 15:50 ▶

Option Volume

Detail
ℹ
Current (10/27 3:50pm) 127,965
Calls: 83,912 (66%)
Puts: 44,053 (34%)
Prior (10/26) 184,246
Calls: 108,351 (59%)
Puts: 75,895 (41%)
Current vs Prior -30.55%
Calls: -22.56% (Calls)
Puts: -41.96% (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 -24.48%
Calls: -16.38%
Puts: -36.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:50pm) $12.64M
Calls: $9.06M (72%)
Puts: $3.57M (28%)
Prior (10/26) $19.90M
Calls: $8.03M (40%)
Puts: $11.86M (60%)
Current vs Prior -36.49%
Calls: +12.84%
Puts: -69.88%
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 -50.05%
Calls: -9.41%
Puts: -76.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:50pm) 0.53
Prior (10/26) 0.70
Current vs Prior -25.05%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -19.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:50pm) 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 2.58% | 3.74%3.74% | 5.78%8.32% | 12.33%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -19.38% | -10.24%-10.24% | -5.31%-2.17% | -0.15%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +22.11% | +20.04%+39.22% | +13.72%+74.45% | +18.70%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -19.38% | -10.24%-10.24% | -5.31%-2.17% | -0.15%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.07% | 3.23%
Calls: 3.45% | 2.20%
Puts: 8.70% | 4.26%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -21.47% | -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 -50.34% | -60.50%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($9.06M). Bullish P/C ratio of 0.53. 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 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
15:50BULLISHBULLISHBULLISH
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 431 of results (avg 4.4%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.309.45$9.381.6%670.95177
$40.00Nov 119.209.35$9.271.6%380.97--
$40.00Oct 309.109.25$9.181.6%2351.0080
$41.00Nov 208.358.50$8.431.8%940.9417
$41.00Nov 98.208.35$8.271.8%1540.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 206.056.15$6.101.6%980.8412.8K
$57.50Oct 288.258.40$8.321.8%10.99--
$57.50Nov 68.258.40$8.321.8%101.00232
$56.50Dec 47.607.75$7.682.0%--0.8421
$44.00Nov 270.490.50$0.502.0%650.16635

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.42, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.090.10$0.1010.0%1.5K0.151.5K
$50.00Oct 280.180.19$0.195.3%6.0K0.256.4K
$49.50Oct 280.330.36$0.358.6%3.8K0.391.9K
$52.00Oct 300.080.09$0.0911.1%3580.091.8K
$51.50Oct 300.120.13$0.137.7%6010.132.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.080.09$0.0911.1%5750.12757
$48.00Oct 280.140.15$0.156.7%1.3K0.192.4K
$48.50Oct 280.240.28$0.2615.4%2.6K0.311.5K
$49.00Oct 280.410.46$0.4411.4%2.0K0.45643
$49.50Oct 280.660.72$0.698.7%1630.61246

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 288.108.25$8.181.8%1751.00101
$42.00Oct 287.107.25$7.182.1%3221.00104
$43.00Oct 286.056.25$6.153.3%3561.007
$44.00Oct 285.055.25$5.153.9%1471.0017
$45.00Oct 284.054.25$4.154.8%181.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 304.754.95$4.854.1%171.001.2K
$54.50Oct 305.255.45$5.353.7%101.00162
$55.00Oct 305.755.90$5.832.6%631.001.3K
$55.50Oct 306.256.45$6.353.1%111.00391
$56.00Oct 306.756.95$6.852.9%81.00124

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 122.0K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Nov 270.560.59$0.575.3%6.1K0.20350
$50.00Oct 280.180.19$0.195.3%6.0K0.256.4K
$56.50Nov 270.340.37$0.368.3%5.8K0.13294
$50.00Oct 300.420.44$0.434.7%4.5K0.343.4K
$49.50Oct 280.330.36$0.358.6%3.8K0.391.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.520.55$0.545.6%4.3K0.1815.4K
$40.00Oct 300.000.01$0.01100.0%3.4K0.003.4K
$48.50Oct 280.240.28$0.2615.4%2.6K0.311.5K
$49.00Oct 280.410.46$0.4411.4%2.0K0.45643
$47.00Oct 300.170.18$0.185.6%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 34.9%, max 45.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.0%35.9%44.6%282435
$48.50Oct 28Dec 450.5%35.8%41.0%1.1K1.3K
$49.00Oct 28Dec 448.6%35.6%36.5%3.7K1.5K
$49.50Oct 28Dec 448.6%38.5%26.4%3.8K2.0K
$50.00Oct 28Dec 448.1%38.4%25.3%6.1K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.1%35.9%45.0%1.3K2.5K
$48.50Oct 28Dec 450.6%35.8%41.4%2.6K1.6K
$49.00Oct 28Dec 448.8%35.6%37.1%2.0K723
$49.50Oct 28Dec 448.4%38.5%25.9%163258
$50.00Oct 28Dec 448.1%38.4%25.4%226871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 1.94, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.50$51.00Nov 27$0.17$0.33$0.1742%1.94$50.67
$51.50$52.00Dec 4$0.15$0.35$0.1538%2.33$51.65
$53.00$54.00Nov 11$0.11$0.89$0.1118%8.09$53.11
$47.00$48.00Nov 27$0.63$0.37$0.6368%0.59$47.63
$50.00$50.50Nov 20$0.19$0.31$0.1945%1.63$50.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Nov 2$0.19$0.31$0.1946%1.63$48.81
$50.00$49.50Nov 20$0.25$0.25$0.2555%1.00$49.75
$49.50$49.00Oct 28$0.25$0.25$0.2561%1.00$49.25
$46.00$45.00Nov 9$0.12$0.88$0.1218%7.33$45.88
$50.00$49.50Oct 30$0.30$0.20$0.3066%0.67$49.70

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 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.16$0.16$0.3461%0.47$49.66
$50.50$51.00Oct 30$0.11$0.11$0.3974%0.28$50.61
$49.50$50.00Oct 30$0.20$0.20$0.3056%0.67$49.70
$49.50$50.00Nov 4$0.22$0.22$0.2854%0.79$49.72
$50.50$51.00Nov 2$0.12$0.12$0.3871%0.32$50.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.40$0.40$3.6083%0.11$43.60
$45.00$41.00Nov 11$0.25$0.25$3.7586%0.07$44.75
$44.00$40.00Nov 27$0.33$0.33$3.6784%0.09$43.67
$47.00$45.00Nov 11$0.36$0.36$1.6472%0.22$46.64
$47.00$46.00Nov 27$0.29$0.29$0.7168%0.41$46.71

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$0.2750.5%44.6%
$49.00Oct 28Oct 30$0.2948.6%43.5%
$49.50Oct 28Oct 30$0.2848.6%44.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2550.6%44.6%
$49.00Oct 28Oct 30$0.2648.8%43.5%
$49.50Oct 28Oct 30$0.2848.4%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 2.08% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.58$0.44$1.02$47.98$50.022.08%
$49.50Oct 28$0.35$0.69$1.04$48.46$50.542.12%
$48.50Oct 28$0.91$0.26$1.17$47.33$49.672.38%
$50.00Oct 28$0.19$1.04$1.23$48.77$51.232.50%
$48.00Oct 28$1.30$0.15$1.45$46.55$49.452.95%
$50.50Oct 28$0.10$1.44$1.54$48.96$52.043.13%
$49.00Oct 30$0.87$0.70$1.57$47.43$50.573.19%
$49.50Oct 30$0.63$0.97$1.60$47.90$51.103.26%
$48.50Oct 30$1.18$0.51$1.69$46.81$50.193.44%
$50.00Oct 30$0.43$1.27$1.70$48.30$51.703.46%

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$0.19$0.05$0.24$46.76$50.24
$51.50$47.00Oct 30$0.13$0.18$0.31$46.69$51.81
$50.00$47.50Oct 28$0.19$0.09$0.28$47.22$50.28
$50.00$48.00Oct 28$0.19$0.15$0.34$47.66$50.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 20$0.28$0.2239%1.27$46.22$51.78
46/4653/54Nov 20$0.23$0.2749%0.85$46.27$53.23
46/4652/53Nov 20$0.24$0.2646%0.92$46.26$52.74
46/4752/52Nov 20$0.29$0.2136%1.38$46.71$51.79
47/4852/52Nov 20$0.31$0.1932%1.63$47.19$51.81
46/4753/54Dec 4$0.28$0.2238%1.27$46.72$53.28
47/4853/54Nov 20$0.26$0.2441%1.08$47.24$53.26
48/4851/52Nov 6$0.29$0.2135%1.38$47.71$51.29
46/4753/54Nov 20$0.24$0.2645%0.92$46.76$53.24
46/4752/53Dec 4$0.29$0.2135%1.38$46.71$52.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 11$0.08$0.9218%11.50
$47.00$48.00$49.00Nov 9$0.10$0.9021%9.00
$49.00$49.50$50.00Oct 28$0.07$0.4330%6.14
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.07$0.4330%6.14
$46.00$47.00$48.00Nov 27$0.06$0.9413%15.67
$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
$47.00$48.00$49.00Nov 11$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. 161 found (best net $-0.51, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$1.02$1.98
$42.00$45.001:2Nov 13-$1.88$1.12
$49.00$49.501:2Oct 28-$0.12$0.38
$48.50$49.001:2Oct 28-$0.25$0.25
$52.00$53.001:2Nov 9-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.51$2.49
$49.00$48.501:2Oct 28-$0.08$0.42
$43.00$41.001:2Nov 13-$0.02$1.98
$49.50$49.001:2Oct 28-$0.19$0.31
$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. 129 found (best yield 4.11%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$2.020.471.8%4.11%5.86%185116
$49.50Dec 4$2.240.500.7%4.56%5.29%665
$50.50Dec 4$1.810.442.8%3.68%6.45%6657
$51.00Dec 4$1.630.413.8%3.32%7.10%33768
$51.50Dec 4$1.450.384.8%2.95%7.75%204418
$52.00Dec 4$1.300.355.8%2.65%8.47%16751
$52.50Dec 4$1.160.326.8%2.36%9.20%3455
$49.50Nov 27$1.990.500.7%4.05%4.78%54107
$50.00Nov 27$1.770.461.8%3.60%5.35%458468
$53.00Dec 4$1.030.297.9%2.10%9.95%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 83,912
Total Puts 44,053
Put/Call Ratio 0.53
Net Difference 39,859

Prior's Put/Call Breakdown

Total Calls 108,351
Total Puts 75,895
Put/Call Ratio 0.70
Net Difference 32,456

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