Tour v531
SLV
iShares Silver Trust
$49.12 +0.95%
(10/27 15:50) ◀
|
Tuesday, October 27, 2026 (3:55pm)
January 2026
|
▶ (10/27 16:00)
◀ 10/27 15:55 ▶

Option Volume

Detail
ℹ
Current (10/27 3:55pm) 128,829
Calls: 84,515 (66%)
Puts: 44,314 (34%)
Prior (10/26) 185,882
Calls: 109,489 (59%)
Puts: 76,393 (41%)
Current vs Prior -30.69%
Calls: -22.81% (Calls)
Puts: -41.99% (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 -23.97%
Calls: -15.78%
Puts: -35.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:55pm) $12.79M
Calls: $9.14M (71%)
Puts: $3.65M (29%)
Prior (10/26) $20.02M
Calls: $8.14M (41%)
Puts: $11.89M (59%)
Current vs Prior -36.11%
Calls: +12.38%
Puts: -69.30%
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 -49.43%
Calls: -8.62%
Puts: -76.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:55pm) 0.52
Prior (10/26) 0.70
Current vs Prior -24.85%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -19.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:55pm) 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 2.57% | 3.75%3.75% | 5.82%8.35% | 12.32%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -19.99% | -10.21%-10.21% | -4.61%-1.89% | -0.28%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +21.20% | +20.09%+39.28% | +14.57%+74.95% | +18.55%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -19.99% | -10.21%-10.21% | -4.61%-1.89% | -0.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.18% | 5.45%
Calls: 1.79% | 5.75%
Puts: 8.57% | 5.15%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -32.99% | -15.63%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -57.62% | -33.35%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($9.14M). 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
15:55BULLISHBULLISHBULLISH
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 438 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 201.571.59$1.581.3%2.2K0.455.9K
$40.00Nov 139.209.35$9.271.6%650.9436
$40.00Nov 69.159.30$9.231.6%1220.9842
$40.00Nov 99.159.30$9.231.6%561.001
$50.00Nov 271.781.81$1.801.7%4780.46468
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 289.309.45$9.381.6%10.99--
$58.50Oct 309.309.45$9.381.6%11.001
$58.50Nov 69.309.45$9.381.6%--1.0038
$58.00Oct 288.808.95$8.881.7%10.991
$58.00Oct 308.808.95$8.881.7%61.009

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 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 280.320.35$0.348.8%3.9K0.391.9K
$52.00Oct 300.080.09$0.0911.1%3600.091.8K
$51.50Oct 300.120.13$0.137.7%6090.132.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 280.080.09$0.0911.1%5770.12757
$48.00Oct 280.140.15$0.156.7%1.3K0.192.4K
$48.50Oct 280.250.28$0.2711.1%2.6K0.311.5K
$49.00Oct 280.430.46$0.456.7%2.0K0.46643
$49.50Oct 280.670.73$0.708.6%1630.61246

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 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 284.054.25$4.154.8%181.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 304.804.95$4.883.1%171.001.2K
$54.50Oct 305.305.45$5.382.8%101.00162
$55.00Oct 305.805.95$5.882.6%631.001.3K
$55.50Oct 306.306.45$6.382.4%111.00391
$56.00Oct 306.806.95$6.882.2%81.00124

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 122.8K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Nov 270.570.59$0.583.4%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%4.6K0.343.4K
$49.50Oct 280.320.35$0.348.8%3.9K0.391.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.530.56$0.555.5%4.3K0.1815.4K
$40.00Oct 300.000.01$0.01100.0%3.4K0.003.4K
$48.50Oct 280.250.28$0.2711.1%2.6K0.311.5K
$49.00Oct 280.430.46$0.456.7%2.0K0.46643
$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 34.7%, max 44.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.8%35.9%44.1%287435
$48.50Oct 28Dec 450.2%35.8%40.3%1.1K1.3K
$49.00Oct 28Dec 448.2%35.5%35.9%3.7K1.5K
$50.00Oct 28Dec 448.5%38.4%26.3%6.2K6.6K
$49.50Oct 28Dec 448.6%38.6%25.9%3.9K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.8%35.9%44.2%1.4K2.5K
$48.50Oct 28Dec 450.2%35.8%40.4%2.6K1.6K
$49.00Oct 28Dec 449.0%35.5%38.1%2.0K723
$50.00Oct 28Dec 448.5%38.4%26.3%227871
$49.50Oct 28Dec 448.3%38.6%25.1%163258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 0.72, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$53.00Dec 4$0.12$0.38$0.1232%3.17$52.62
$50.50$51.00Dec 4$0.18$0.32$0.1844%1.78$50.68
$52.50$53.00Nov 27$0.11$0.39$0.1130%3.55$52.61
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$51.50Dec 4$0.29$0.21$0.2965%0.72$51.71
$49.50$49.00Oct 28$0.25$0.25$0.2561%1.00$49.25
$48.00$47.50Nov 2$0.11$0.39$0.1130%3.55$47.89
$51.50$51.00Nov 20$0.31$0.19$0.3166%0.61$51.19
$46.00$45.00Nov 9$0.12$0.88$0.1218%7.33$45.88

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
$50.00$50.50Nov 2$0.16$0.16$0.3464%0.47$50.16
$49.50$50.00Oct 28$0.15$0.15$0.3561%0.43$49.65
$49.50$50.00Oct 30$0.19$0.19$0.3156%0.61$49.69
$50.00$50.50Oct 30$0.14$0.14$0.3666%0.39$50.14
$49.50$50.00Nov 6$0.22$0.22$0.2853%0.79$49.72
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$0.33$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$0.37$0.37$1.6372%0.23$46.63
$48.00$47.00Nov 27$0.37$0.37$0.6361%0.59$47.63

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$0.2750.2%44.3%
$49.00Oct 28Oct 30$0.3148.2%43.4%
$49.50Oct 28Oct 30$0.2848.6%44.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2450.2%44.3%
$49.00Oct 28Oct 30$0.2649.0%43.4%
$49.50Oct 28Oct 30$0.2748.3%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 2.06% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.56$0.45$1.01$47.99$50.012.06%
$49.50Oct 28$0.34$0.70$1.04$48.46$50.542.12%
$48.50Oct 28$0.90$0.27$1.17$47.33$49.672.38%
$50.00Oct 28$0.19$1.05$1.24$48.76$51.242.52%
$48.00Oct 28$1.29$0.15$1.44$46.56$49.442.93%
$50.50Oct 28$0.10$1.45$1.55$48.95$52.053.16%
$49.00Oct 30$0.87$0.71$1.58$47.42$50.583.22%
$49.50Oct 30$0.62$0.97$1.59$47.91$51.093.24%
$48.50Oct 30$1.17$0.51$1.68$46.82$50.183.42%
$50.00Oct 30$0.43$1.29$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 0.20% 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. 74 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4853/54Nov 20$0.27$0.2341%1.17$47.23$53.27
46/4652/52Dec 4$0.30$0.2035%1.50$46.20$52.30
46/4752/52Dec 4$0.31$0.1932%1.63$46.69$52.31
46/4753/54Nov 20$0.24$0.2645%0.92$46.76$53.24
47/4852/52Nov 20$0.29$0.2135%1.38$47.21$52.29
46/4652/52Nov 13$0.24$0.2645%0.92$46.26$51.74
46/4752/52Nov 13$0.26$0.2441%1.08$46.74$51.76
46/4752/52Nov 13$0.24$0.2645%0.92$46.76$52.24
46/4653/54Dec 4$0.26$0.2441%1.08$46.24$53.26
46/4652/52Nov 13$0.22$0.2849%0.79$46.28$52.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 28$0.05$0.4526%9.00
$49.00$49.50$50.00Oct 28$0.07$0.4330%6.14
$50.00$51.00$52.00Nov 9$0.09$0.9119%10.11
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
$49.50$50.00$50.50Oct 28$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 9$0.08$0.9219%11.50
$48.50$49.00$49.50Oct 28$0.07$0.4330%6.14
$48.00$48.50$49.00Oct 28$0.06$0.4426%7.33
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09

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 $-0.49, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$1.01$1.99
$42.00$45.001:2Nov 13-$1.85$1.15
$49.00$49.501:2Oct 28-$0.12$0.38
$48.50$49.001:2Oct 28-$0.22$0.28
$51.00$52.001:2Nov 9-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.49$2.51
$49.00$48.501:2Oct 28-$0.09$0.41
$43.00$41.001:2Nov 13-$0.02$1.98
$49.50$49.001:2Oct 28-$0.20$0.30
$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 4.09%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$2.010.471.8%4.09%5.88%185116
$49.50Dec 4$2.230.500.8%4.54%5.31%665
$50.50Dec 4$1.790.442.8%3.64%6.45%6657
$51.00Dec 4$1.620.413.8%3.30%7.13%33768
$51.50Dec 4$1.450.384.8%2.95%7.80%204418
$52.00Dec 4$1.290.355.9%2.63%8.49%16751
$52.50Dec 4$1.150.326.9%2.34%9.22%3455
$50.00Nov 27$1.780.461.8%3.62%5.42%478468
$49.50Nov 27$1.990.500.8%4.05%4.82%54107
$53.00Dec 4$1.030.297.9%2.10%10.00%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 84,515
Total Puts 44,314
Put/Call Ratio 0.52
Net Difference 40,201

Prior's Put/Call Breakdown

Total Calls 109,489
Total Puts 76,393
Put/Call Ratio 0.70
Net Difference 33,096

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