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

Option Volume

Detail
ℹ
Current (10/27 4:05pm) 131,365
Calls: 85,762 (65%)
Puts: 45,603 (35%)
Prior (10/26) 192,219
Calls: 113,985 (59%)
Puts: 78,234 (41%)
Current vs Prior -31.66%
Calls: -24.76% (Calls)
Puts: -41.71% (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 -22.47%
Calls: -14.54%
Puts: -33.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 4:05pm) $13.10M
Calls: $9.23M (70%)
Puts: $3.87M (30%)
Prior (10/26) $20.26M
Calls: $8.18M (40%)
Puts: $12.07M (60%)
Current vs Prior -35.35%
Calls: +12.75%
Puts: -67.96%
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 -48.24%
Calls: -7.77%
Puts: -74.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 4:05pm) 0.53
Prior (10/26) 0.69
Current vs Prior -22.53%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 4:05pm) 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% | 3.76%3.76% | 5.80%8.32% | 12.33%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -19.42% | -9.79%-9.79% | -5.02%-2.21% | -0.19%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +22.06% | +20.64%+39.92% | +14.08%+74.38% | +18.65%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -19.42% | -9.79%-9.79% | -5.02%-2.21% | -0.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 7.58%
Calls: 5.08% | 7.95%
Puts: 7.25% | 7.22%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -20.18% | +17.34%
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% | -7.30%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($9.23M). Bullish P/C ratio of 0.53. P/C ratio dropping 23% - 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
16:05BULLISHBULLISHBULLISH
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 425 of results (avg 4.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 206.506.60$6.551.5%20.8948
$40.00Nov 209.309.45$9.381.6%670.93177
$40.00Nov 69.159.30$9.231.6%1221.0042
$40.00Nov 29.109.25$9.181.6%1401.0011
$41.00Nov 208.358.50$8.431.8%940.9317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 270.660.67$0.671.5%4200.20597
$58.00Nov 278.909.05$8.981.7%20.8918
$57.50Nov 278.458.60$8.521.8%--0.8812
$57.50Nov 68.308.45$8.381.8%100.97232
$57.00Nov 277.958.10$8.031.9%--0.8715

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.080.09$0.0911.1%1.6K0.141.5K
$50.00Oct 280.170.19$0.1811.1%6.3K0.256.4K
$49.50Oct 280.330.35$0.345.9%4.0K0.391.9K
$52.50Oct 300.050.06$0.0616.7%2430.063.5K
$52.00Oct 300.080.09$0.0911.1%4630.091.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 280.140.15$0.156.7%1.3K0.192.4K
$48.50Oct 280.240.27$0.2611.5%2.7K0.311.5K
$49.00Oct 280.410.47$0.4413.6%2.1K0.45643
$49.50Oct 280.660.73$0.7010.0%1710.61246
$47.00Oct 300.170.18$0.185.6%1.7K0.15719

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 288.058.25$8.152.5%1751.00101
$42.00Oct 287.057.25$7.152.8%3221.00104
$43.00Oct 286.056.25$6.153.3%3561.007
$44.00Oct 285.055.25$5.153.9%1531.0017
$45.00Oct 284.054.25$4.154.8%271.0050
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 305.755.95$5.853.4%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. 527 active (total vol 125.3K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.170.19$0.1811.1%6.3K0.256.4K
$54.50Nov 270.560.59$0.575.3%6.1K0.20350
$56.50Nov 270.340.37$0.368.3%5.8K0.13294
$50.00Oct 300.420.44$0.434.7%4.8K0.343.4K
$49.50Oct 280.330.35$0.345.9%4.0K0.391.9K
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 280.240.27$0.2611.5%2.7K0.311.5K
$49.00Oct 280.410.47$0.4413.6%2.1K0.45643
$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 34.5%, max 44.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.0%36.0%44.2%288435
$48.50Oct 28Dec 449.8%35.8%39.2%1.1K1.3K
$49.00Oct 28Dec 448.9%35.5%37.6%3.8K1.5K
$49.50Oct 28Dec 448.7%38.6%26.4%4.0K2.0K
$50.00Oct 28Dec 448.1%38.4%25.2%6.5K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 452.0%36.0%44.2%1.4K2.5K
$48.50Oct 28Dec 449.8%35.8%39.2%2.7K1.6K
$49.00Oct 28Dec 448.9%35.5%37.6%2.1K723
$49.50Oct 28Dec 448.7%38.6%26.4%171258
$50.00Oct 28Dec 448.1%38.4%25.2%229871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 3.17, avg 2.15)

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
$51.50$52.00Nov 27$0.14$0.36$0.1436%2.57$51.64
$53.00$53.50Dec 4$0.11$0.39$0.1129%3.55$53.11
$51.50$52.00Nov 20$0.13$0.37$0.1334%2.85$51.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Nov 6$0.17$0.33$0.1741%1.94$48.33
$46.00$45.00Nov 9$0.12$0.88$0.1218%7.33$45.88
$49.00$48.50Nov 4$0.20$0.30$0.2047%1.50$48.80
$47.00$46.50Nov 20$0.13$0.37$0.1331%2.85$46.87
$49.00$48.50Oct 30$0.19$0.31$0.1946%1.63$48.81

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 30$0.21$0.21$0.2956%0.72$49.71
$49.50$50.00Oct 28$0.16$0.16$0.3461%0.47$49.66
$50.00$50.50Nov 2$0.16$0.16$0.3464%0.47$50.16
$51.00$52.00Nov 9$0.25$0.25$0.7569%0.33$51.25
$50.00$50.50Nov 4$0.18$0.18$0.3261%0.56$50.18
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$0.36$0.36$0.6461%0.56$47.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.3148.9%43.9%
$48.50Oct 28Oct 30$0.2749.8%45.3%
$49.50Oct 28Oct 30$0.3048.7%44.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2748.9%43.9%
$48.50Oct 28Oct 30$0.2649.8%45.3%
$49.50Oct 28Oct 30$0.2748.7%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 2.05% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 28$0.57$0.44$1.01$47.99$50.012.05%
$49.50Oct 28$0.34$0.70$1.04$48.46$50.542.12%
$48.50Oct 28$0.90$0.26$1.16$47.34$49.662.36%
$50.00Oct 28$0.18$1.04$1.22$48.78$51.222.48%
$48.00Oct 28$1.29$0.15$1.44$46.56$49.442.93%
$50.50Oct 28$0.09$1.44$1.53$48.97$52.033.11%
$49.00Oct 30$0.88$0.71$1.59$47.41$50.593.23%
$49.50Oct 30$0.64$0.97$1.61$47.89$51.113.28%
$48.50Oct 30$1.17$0.52$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 0.18% of stock, avg 3.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Oct 28$0.04$0.05$0.09$46.91$51.09
$51.00$47.50Oct 28$0.04$0.09$0.13$47.37$51.13
$50.50$47.00Oct 28$0.09$0.05$0.14$46.86$50.64
$50.50$47.50Oct 28$0.09$0.09$0.18$47.32$50.68
$51.00$48.00Oct 28$0.04$0.15$0.19$47.81$51.19
$50.50$48.00Oct 28$0.09$0.15$0.24$47.76$50.74
$50.00$47.00Oct 28$0.18$0.05$0.23$46.77$50.23
$50.00$47.50Oct 28$0.18$0.09$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$0.18$0.15$0.33$47.67$50.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4853/54Nov 20$0.28$0.2241%1.27$47.22$53.28
46/4653/54Nov 20$0.24$0.2649%0.92$46.26$53.24
47/4852/52Nov 20$0.30$0.2035%1.50$47.20$52.30
46/4652/52Nov 20$0.26$0.2443%1.08$46.24$52.26
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
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
46/4751/52Nov 13$0.28$0.2237%1.27$46.72$51.28
46/4752/52Nov 13$0.24$0.2645%0.92$46.76$52.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 11$0.07$0.9316%13.29
$50.00$51.00$52.00Nov 9$0.09$0.9120%10.11
$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
$46.00$47.00$48.00Nov 9$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$48.00$49.00Nov 9$0.10$0.9021%9.00
$50.00$51.00$52.00Nov 9$0.09$0.9120%10.11
$49.50$50.00$50.50Oct 28$0.06$0.4425%7.33
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.49, 158 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$0.98$2.02
$42.00$45.001:2Nov 13-$1.91$1.09
$49.00$49.501:2Oct 28-$0.11$0.39
$48.50$49.001:2Oct 28-$0.24$0.26
$51.00$52.001:2Nov 9-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.49$2.51
$49.00$48.501:2Oct 28-$0.08$0.42
$49.50$49.001:2Oct 28-$0.18$0.32
$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. 128 found (best yield 4.56%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.240.500.7%4.56%5.25%665
$50.00Dec 4$2.010.471.7%4.09%5.80%185116
$50.50Dec 4$1.800.442.7%3.66%6.39%6657
$51.00Dec 4$1.620.413.7%3.30%7.04%33768
$51.50Dec 4$1.440.384.8%2.93%7.69%204418
$52.00Dec 4$1.280.355.8%2.60%8.38%16751
$52.50Dec 4$1.150.326.8%2.34%9.13%3455
$49.50Nov 27$1.990.500.7%4.05%4.74%55107
$50.00Nov 27$1.770.461.7%3.60%5.31%527468
$53.00Dec 4$1.020.297.8%2.07%9.89%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 85,762
Total Puts 45,603
Put/Call Ratio 0.53
Net Difference 40,159

Prior's Put/Call Breakdown

Total Calls 113,985
Total Puts 78,234
Put/Call Ratio 0.69
Net Difference 35,751

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