Tour v531
SLV
iShares Silver Trust
$49.16 +1.03%
$49.15 (-0.02%)🌙
as of 10/27 04:00 PM
(10/27 15:55) ◀
|
Tuesday, October 27, 2026 (4:00pm)
January 2026
|
▶ (10/27 16:05)
◀ 10/27 16:00 ▶

Option Volume

Detail
ℹ
Current (10/27 4:00pm) 130,746
Calls: 85,394 (65%)
Puts: 45,352 (35%)
Prior (10/26) 188,827
Calls: 111,209 (59%)
Puts: 77,618 (41%)
Current vs Prior -30.76%
Calls: -23.21% (Calls)
Puts: -41.57% (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 -22.84%
Calls: -14.91%
Puts: -34.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 4:00pm) $13.06M
Calls: $9.26M (71%)
Puts: $3.80M (29%)
Prior (10/26) $20.19M
Calls: $8.20M (41%)
Puts: $11.99M (59%)
Current vs Prior -35.29%
Calls: +12.97%
Puts: -68.30%
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 -48.36%
Calls: -7.41%
Puts: -75.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 4:00pm) 0.53
Prior (10/26) 0.70
Current vs Prior -23.91%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 4:00pm) 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% | 3.74%3.74% | 5.80%8.32% | 12.35%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -18.78% | -10.28%-10.28% | -5.02%-2.21% | -0.03%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +23.02% | +19.99%+39.17% | +14.08%+74.38% | +18.84%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -18.78% | -10.28%-10.28% | -5.02%-2.21% | -0.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 4.88%
Calls: 5.08% | 4.55%
Puts: 7.25% | 5.21%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -20.18% | -24.46%
Prior 7-Day Avg 12.22% | 8.18%
Calls: 14.02% | 7.91%
Puts: 10.42% | 8.44%
Current vs 7-Day Avg -49.52% | -40.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($9.26M). Bullish P/C ratio of 0.53. P/C ratio dropping 24% - 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
16:00BULLISHBULLISHBULLISH
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 443 of results (avg 4.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 201.581.60$1.591.3%2.3K0.455.9K
$40.00Nov 209.309.45$9.381.6%670.93177
$40.00Nov 139.259.40$9.321.6%660.9436
$40.00Nov 119.209.35$9.271.6%381.00--
$40.00Nov 49.159.30$9.231.6%1621.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Dec 46.306.40$6.351.6%10.807
$58.00Nov 278.909.05$8.981.7%20.9018
$54.50Nov 135.505.60$5.551.8%10.87239
$57.50Oct 288.258.40$8.321.8%20.99--
$57.00Nov 277.958.10$8.031.9%--0.8815

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.41, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.090.10$0.1010.0%1.5K0.151.5K
$50.00Oct 280.180.19$0.195.3%6.2K0.256.4K
$49.50Oct 280.330.36$0.358.6%4.0K0.401.9K
$52.50Oct 300.050.06$0.0616.7%2430.063.5K
$52.00Oct 300.080.09$0.0911.1%4620.091.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 280.140.15$0.156.7%1.3K0.192.4K
$48.50Oct 280.240.27$0.2611.5%2.7K0.301.5K
$49.00Oct 280.430.44$0.442.3%2.1K0.44643
$49.50Oct 280.660.71$0.697.2%1680.60246
$47.50Oct 300.230.25$0.248.3%3370.20930

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 288.108.25$8.181.8%1751.00101
$42.00Oct 287.107.25$7.182.1%3221.00104
$43.00Oct 286.106.25$6.182.4%3561.007
$44.00Oct 285.105.25$5.182.9%1531.0017
$45.00Oct 284.104.25$4.183.6%271.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 304.754.95$4.854.1%171.001.2K
$54.50Oct 305.305.45$5.382.8%101.00162
$55.00Oct 305.755.95$5.853.4%631.001.3K
$55.50Oct 306.256.40$6.332.4%111.00391
$56.00Oct 306.756.95$6.852.9%81.00124

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 124.7K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.180.19$0.195.3%6.2K0.256.4K
$54.50Nov 270.570.59$0.583.4%6.1K0.20350
$56.50Nov 270.340.37$0.368.3%5.8K0.13294
$50.00Oct 300.430.45$0.444.5%4.8K0.353.4K
$49.50Oct 280.330.36$0.358.6%4.0K0.401.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.530.55$0.543.7%4.3K0.1815.4K
$40.00Oct 300.000.01$0.01100.0%3.4K0.003.4K
$48.50Oct 280.240.27$0.2611.5%2.7K0.301.5K
$49.00Oct 280.430.44$0.442.3%2.1K0.44643
$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 44.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.0%35.9%44.7%288435
$48.50Oct 28Dec 450.7%35.7%42.2%1.1K1.3K
$49.00Oct 28Dec 448.6%35.5%36.8%3.8K1.5K
$49.50Oct 28Dec 448.5%38.6%25.6%4.0K2.0K
$50.00Oct 28Dec 447.7%38.4%24.2%6.4K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.0%35.9%44.7%1.4K2.5K
$48.50Oct 28Dec 450.7%35.7%42.2%2.7K1.6K
$49.00Oct 28Dec 448.6%35.5%36.8%2.1K723
$49.50Oct 28Dec 448.5%38.6%25.6%168258
$50.00Oct 28Dec 447.7%38.4%24.2%229871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 3.17, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$53.00Dec 4$0.12$0.38$0.1232%3.17$52.62
$53.00$54.00Nov 11$0.11$0.89$0.1118%8.09$53.11
$52.50$53.00Nov 27$0.11$0.39$0.1130%3.55$52.61
$51.50$52.00Dec 4$0.15$0.35$0.1537%2.33$51.65
$53.00$53.50Dec 4$0.11$0.39$0.1129%3.55$53.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Oct 28$0.33$0.17$0.3375%0.52$49.67
$48.00$47.50Nov 2$0.11$0.39$0.1130%3.55$47.89
$46.00$45.00Nov 9$0.12$0.88$0.1218%7.33$45.88
$49.50$49.00Oct 28$0.25$0.25$0.2560%1.00$49.25
$49.00$48.50Nov 4$0.20$0.30$0.2047%1.50$48.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.11, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 28$0.16$0.16$0.3460%0.47$49.66
$50.00$50.50Oct 30$0.15$0.15$0.3565%0.43$50.15
$50.00$50.50Nov 2$0.16$0.16$0.3464%0.47$50.16
$50.00$50.50Nov 4$0.18$0.18$0.3261%0.56$50.18
$50.50$51.00Nov 2$0.12$0.12$0.3872%0.32$50.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.41$0.41$3.5982%0.11$43.59
$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$1.6473%0.22$46.64
$46.00$45.00Nov 27$0.23$0.23$0.7774%0.30$45.77

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$0.2650.7%44.7%
$49.50Oct 28Oct 30$0.2848.5%43.5%
$49.00Oct 28Oct 30$0.2948.6%43.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2450.7%44.7%
$49.50Oct 28Oct 30$0.2748.5%43.5%
$49.00Oct 28Oct 30$0.2648.6%43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 2.10% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.59$0.44$1.03$47.97$50.032.10%
$49.50Oct 28$0.35$0.69$1.04$48.46$50.542.12%
$48.50Oct 28$0.92$0.26$1.18$47.32$49.682.40%
$50.00Oct 28$0.19$1.02$1.21$48.79$51.212.46%
$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$0.88$0.70$1.58$47.42$50.583.21%
$49.50Oct 30$0.63$0.96$1.59$47.91$51.093.23%
$48.50Oct 30$1.18$0.50$1.68$46.82$50.183.42%
$50.00Oct 30$0.44$1.26$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$0.08$0.13$47.37$51.13
$50.50$47.00Oct 28$0.10$0.05$0.15$46.85$50.65
$50.50$47.50Oct 28$0.10$0.08$0.18$47.32$50.68
$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
$50.00$47.50Oct 28$0.19$0.08$0.27$47.23$50.27
$51.50$47.00Oct 30$0.13$0.18$0.31$46.69$51.81
$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. 76 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
47/4852/52Nov 20$0.31$0.1932%1.63$47.19$51.81
46/4752/52Nov 20$0.29$0.2136%1.38$46.71$51.79
47/4853/54Nov 20$0.26$0.2442%1.08$47.24$53.26
46/4652/52Nov 20$0.27$0.2339%1.17$46.23$51.77
46/4753/54Nov 20$0.24$0.2645%0.92$46.76$53.24
46/4752/52Nov 13$0.26$0.2441%1.08$46.74$51.76
46/4652/52Nov 13$0.24$0.2645%0.92$46.26$51.74
46/4653/54Nov 20$0.22$0.2849%0.79$46.28$53.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 9.00, 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$0.08$0.4230%5.25
$46.00$47.00$48.00Nov 11$0.08$0.9216%11.50
$45.00$46.00$47.00Dec 4$0.05$0.9511%19.00
$48.00$49.00$50.00Nov 9$0.12$0.8823%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 28$0.07$0.4330%6.14
$45.00$46.00$47.00Nov 27$0.05$0.9512%19.00
$50.00$51.00$52.00Nov 11$0.09$0.9118%10.11
$49.00$49.50$50.00Oct 28$0.08$0.4230%5.25
$48.00$49.00$50.00Nov 9$0.12$0.8823%7.33

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 $-0.51, 156 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-$0.11$0.39
$48.50$49.001:2Oct 28-$0.26$0.24
$51.00$52.001:2Nov 9-$0.19$0.81
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 4.58%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.250.500.7%4.58%5.27%665
$50.00Dec 4$2.020.471.7%4.11%5.82%185116
$50.50Dec 4$1.820.442.7%3.70%6.43%6657
$51.00Dec 4$1.630.413.7%3.32%7.06%33768
$51.50Dec 4$1.450.374.8%2.95%7.71%204418
$52.00Dec 4$1.300.355.8%2.64%8.42%16751
$52.50Dec 4$1.150.326.8%2.34%9.13%3455
$49.50Nov 27$2.000.500.7%4.07%4.76%55107
$50.00Nov 27$1.770.461.7%3.60%5.31%525468
$53.00Dec 4$1.030.297.8%2.10%9.91%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 85,394
Total Puts 45,352
Put/Call Ratio 0.53
Net Difference 40,042

Prior's Put/Call Breakdown

Total Calls 111,209
Total Puts 77,618
Put/Call Ratio 0.70
Net Difference 33,591

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