Tour v531
SLV
iShares Silver Trust
$49.16 +1.03%
(10/27 16:05) ◀
|
Tuesday, October 27, 2026 (4:10pm)
January 2026
|
▶ (10/27 16:15)
◀ 10/27 16:10 ▶

Option Volume

Detail
ℹ
Current (10/27 4:10pm) 131,880
Calls: 86,230 (65%)
Puts: 45,650 (35%)
Prior (10/26) 193,115
Calls: 114,530 (59%)
Puts: 78,585 (41%)
Current vs Prior -31.71%
Calls: -24.71% (Calls)
Puts: -41.91% (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 -22.17%
Calls: -14.07%
Puts: -33.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 4:10pm) $13.10M
Calls: $9.22M (70%)
Puts: $3.88M (30%)
Prior (10/26) $20.29M
Calls: $8.20M (40%)
Puts: $12.10M (60%)
Current vs Prior -35.46%
Calls: +12.44%
Puts: -67.91%
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 -48.23%
Calls: -7.89%
Puts: -74.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 4:10pm) 0.53
Prior (10/26) 0.69
Current vs Prior -22.85%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 4:10pm) 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 2.56% | 3.74%3.74% | 5.78%8.30% | 12.31%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -20.05% | -10.28%-10.28% | -5.35%-2.45% | -0.36%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +21.10% | +19.99%+39.17% | +13.68%+73.96% | +18.45%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -20.05% | -10.28%-10.28% | -5.35%-2.45% | -0.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 5.97%
Calls: 5.08% | 5.75%
Puts: 7.25% | 6.19%
Prior 7.73% | 6.46%
Calls: 8.22% | 7.22%
Puts: 7.23% | 5.71%
Current vs Prior -20.18% | -7.59%
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% | -26.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($9.22M). 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
16:10BULLISHBULLISHBULLISH
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 431 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 202.292.32$2.301.3%360.57301
$40.00Nov 209.309.45$9.381.6%670.95177
$40.00Nov 139.209.35$9.271.6%660.9736
$40.00Nov 69.159.30$9.231.6%1220.9842
$40.00Nov 99.159.30$9.231.6%560.981
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Nov 206.556.65$6.601.5%80.869
$55.50Nov 136.456.55$6.501.5%--0.90115
$58.50Oct 289.309.45$9.381.6%20.99--
$58.50Oct 309.309.45$9.381.6%11.001
$58.50Nov 69.309.45$9.381.6%--1.0038

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.42, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.160.18$0.1711.8%6.3K0.246.4K
$49.50Oct 280.310.33$0.326.3%4.0K0.381.9K
$52.50Oct 300.050.06$0.0616.7%2430.063.5K
$52.00Oct 300.080.09$0.0911.1%4630.091.8K
$51.50Oct 300.120.13$0.137.7%6130.132.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 280.140.15$0.156.7%1.3K0.202.4K
$48.50Oct 280.250.28$0.2711.1%2.7K0.311.5K
$49.00Oct 280.430.46$0.456.7%2.1K0.46643
$49.50Oct 280.670.73$0.708.6%1710.62246
$47.00Oct 300.170.19$0.1811.1%1.7K0.15719

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 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%1531.0017
$45.00Oct 284.054.20$4.133.6%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 305.805.95$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 125.8K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.160.18$0.1711.8%6.3K0.246.4K
$54.50Nov 270.560.58$0.573.5%6.1K0.20350
$56.50Nov 270.340.37$0.368.3%5.8K0.13294
$50.00Oct 300.420.43$0.432.3%4.8K0.343.4K
$49.50Oct 280.310.33$0.326.3%4.0K0.381.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.530.56$0.555.5%4.3K0.1915.4K
$40.00Oct 300.000.01$0.01100.0%3.4K0.003.4K
$48.50Oct 280.250.28$0.2711.1%2.7K0.311.5K
$49.00Oct 280.430.46$0.456.7%2.1K0.46643
$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. 10 strikes (avg 33.3%, max 42.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.5%36.1%42.6%291435
$48.50Oct 28Dec 450.3%35.6%41.2%1.1K1.3K
$49.00Oct 28Dec 448.5%35.6%36.2%3.9K1.5K
$49.50Oct 28Dec 447.6%38.6%23.3%4.0K2.0K
$50.00Oct 28Dec 447.5%38.6%23.2%6.5K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 451.5%36.1%42.6%1.4K2.5K
$48.50Oct 28Dec 450.3%35.6%41.2%2.7K1.6K
$49.00Oct 28Dec 448.5%35.6%36.2%2.1K723
$49.50Oct 28Dec 447.6%38.6%23.3%171258
$50.00Oct 28Dec 447.5%38.6%23.2%229871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 3.17, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$52.50Nov 27$0.12$0.38$0.1232%3.17$52.12
$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
$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
$49.50$49.00Oct 28$0.25$0.25$0.2562%1.00$49.25
$47.00$46.00Nov 9$0.18$0.82$0.1826%4.56$46.82
$48.50$48.00Dec 4$0.19$0.31$0.1943%1.63$48.31
$48.50$48.00Nov 6$0.17$0.33$0.1741%1.94$48.33
$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. 107 found (best R:R 0.11, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$49.50$50.00Oct 28$0.15$0.15$0.3562%0.43$49.65
$51.00$52.00Nov 9$0.25$0.25$0.7569%0.33$51.25
$50.00$50.50Nov 2$0.16$0.16$0.3464%0.47$50.16
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
$49.00$48.50Dec 4$0.26$0.26$0.2453%1.08$48.74
$47.00$45.00Nov 11$0.37$0.37$1.6372%0.23$46.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2750.3%44.9%
$49.00Oct 28Oct 30$0.3148.5%43.8%
$49.50Oct 28Oct 30$0.3147.6%44.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 28Oct 30$0.2450.3%44.9%
$49.00Oct 28Oct 30$0.2648.5%43.8%
$49.50Oct 28Oct 30$0.2747.6%44.5%

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$0.56$0.45$1.01$47.99$50.012.05%
$49.50Oct 28$0.32$0.70$1.02$48.48$50.522.07%
$48.50Oct 28$0.90$0.27$1.17$47.33$49.672.38%
$50.00Oct 28$0.17$1.04$1.21$48.79$51.212.46%
$48.00Oct 28$1.29$0.15$1.44$46.56$49.442.93%
$50.50Oct 28$0.09$1.45$1.54$48.96$52.043.13%
$49.00Oct 30$0.87$0.71$1.58$47.42$50.583.21%
$49.50Oct 30$0.63$0.97$1.60$47.90$51.103.25%
$48.50Oct 30$1.17$0.51$1.68$46.82$50.183.42%
$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 3.63%)

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$0.09$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$0.05$0.15$0.20$47.80$51.20
$50.50$48.00Oct 28$0.09$0.15$0.24$47.76$50.74
$50.00$47.00Oct 28$0.17$0.05$0.22$46.78$50.22
$50.00$47.50Oct 28$0.17$0.09$0.26$47.24$50.26
$51.50$47.00Oct 30$0.13$0.18$0.31$46.69$51.81
$50.00$48.00Oct 28$0.17$0.15$0.32$47.68$50.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.27, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4853/54Nov 20$0.28$0.2241%1.27$47.22$53.28
46/4753/54Nov 20$0.25$0.2545%1.00$46.75$53.25
47/4852/52Nov 20$0.30$0.2035%1.50$47.20$52.30
46/4652/52Nov 13$0.25$0.2545%1.00$46.25$51.75
46/4651/52Nov 13$0.27$0.2340%1.17$46.23$51.27
46/4653/54Nov 20$0.23$0.2749%0.85$46.27$53.23
46/4652/52Dec 4$0.29$0.2135%1.38$46.21$52.29
46/4752/52Nov 20$0.27$0.2339%1.17$46.73$52.27
47/4852/52Nov 13$0.28$0.2237%1.27$47.22$51.78
46/4652/52Nov 20$0.25$0.2543%1.00$46.25$52.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 9$0.08$0.9220%11.50
$48.00$48.50$49.00Oct 28$0.05$0.4526%9.00
$48.00$49.00$50.00Nov 9$0.11$0.8923%8.09
$50.00$51.00$52.00Nov 11$0.09$0.9118%10.11
$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$0.4331%6.14
$48.00$48.50$49.00Oct 28$0.06$0.4426%7.33
$49.00$50.00$51.00Nov 9$0.11$0.8922%8.09
$47.00$48.00$49.00Nov 9$0.11$0.8921%8.09
$48.00$49.00$50.00Nov 11$0.11$0.8920%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 $-0.57, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Nov 11-$0.98$2.02
$42.00$45.001:2Nov 13-$1.82$1.18
$49.00$49.501:2Oct 28-$0.08$0.42
$48.50$49.001:2Oct 28-$0.22$0.28
$51.00$52.001:2Nov 9-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 9-$0.57$2.43
$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. 128 found (best yield 4.09%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 4$2.010.471.7%4.09%5.80%185116
$49.50Dec 4$2.220.500.7%4.52%5.21%665
$50.50Dec 4$1.810.432.7%3.68%6.41%6657
$51.00Dec 4$1.620.403.7%3.30%7.04%33768
$51.50Dec 4$1.450.374.8%2.95%7.71%204418
$52.00Dec 4$1.280.345.8%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
$53.00Dec 4$1.030.297.8%2.10%9.91%13066
$50.00Nov 27$1.740.461.7%3.54%5.25%527468

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 86,230
Total Puts 45,650
Put/Call Ratio 0.53
Net Difference 40,580

Prior's Put/Call Breakdown

Total Calls 114,530
Total Puts 78,585
Put/Call Ratio 0.69
Net Difference 35,945

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