Tour v531
SLV
iShares Silver Trust
$49.16 +1.03%
$49.17 (+0.02%)🌙
as of 10/27 04:15 PM
(10/27 16:10) ◀
|
Tuesday, October 27, 2026 (4:15pm)
January 2026
|
▶ (10/27 16:20)
◀ 10/27 16:15 ▶

Option Volume

Detail
ℹ
Current (10/27 4:15pm) 132,801
Calls: 87,086 (66%)
Puts: 45,715 (34%)
Prior (10/26) 193,644
Calls: 114,969 (59%)
Puts: 78,675 (41%)
Current vs Prior -31.42%
Calls: -24.25% (Calls)
Puts: -41.89% (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 -21.62%
Calls: -13.22%
Puts: -33.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 4:15pm) $13.20M
Calls: $9.35M (71%)
Puts: $3.84M (29%)
Prior (10/26) $20.32M
Calls: $8.21M (40%)
Puts: $12.11M (60%)
Current vs Prior -35.05%
Calls: +13.88%
Puts: -68.25%
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 -47.84%
Calls: -6.54%
Puts: -74.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 4:15pm) 0.52
Prior (10/26) 0.68
Current vs Prior -23.29%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -19.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 4:15pm) 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% | 3.76%3.76% | 5.80%8.32% | 12.31%
Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs Prior -18.78% | -9.79%-9.79% | -5.02%-2.21% | -0.36%
Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%
Current vs 7-Day Avg +23.02% | +20.64%+39.92% | +14.08%+74.38% | +18.45%
Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%
Current vs 7-Day Eod -18.78% | -9.79%-9.79% | -5.02%-2.21% | -0.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 7.58%
Calls: 5.08% | 7.87%
Puts: 7.25% | 7.29%
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 71% call dollar volume ($9.35M). Bullish P/C ratio of 0.52. 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
16:15BULLISHBULLISHBULLISH
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 423 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 208.408.50$8.451.2%940.9317
$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
$41.00Oct 288.108.25$8.181.8%1751.00101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 278.909.05$8.981.7%20.9018
$57.00Nov 277.958.10$8.031.9%--0.8815
$56.50Nov 277.507.65$7.582.0%--0.8740
$44.00Nov 270.490.50$0.502.0%660.16635
$58.50Oct 289.259.45$9.352.1%20.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.42, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 280.090.10$0.1010.0%1.6K0.151.5K
$50.00Oct 280.180.19$0.195.3%6.5K0.256.4K
$49.50Oct 280.340.36$0.355.7%4.1K0.401.9K
$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 280.230.26$0.2512.0%2.7K0.301.5K
$49.00Oct 280.400.44$0.429.5%2.1K0.44643
$49.50Oct 280.650.72$0.6910.1%1770.60246
$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. 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 305.255.45$5.353.7%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 126.7K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 280.180.19$0.195.3%6.5K0.256.4K
$54.50Nov 270.560.59$0.575.3%6.1K0.20350
$56.50Nov 270.340.37$0.368.3%5.8K0.13294
$50.00Oct 300.440.45$0.452.2%4.8K0.353.4K
$49.50Oct 280.340.36$0.355.7%4.1K0.401.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.520.56$0.547.4%4.3K0.1815.4K
$40.00Oct 300.000.01$0.01100.0%3.4K0.003.4K
$48.50Oct 280.230.26$0.2512.0%2.7K0.301.5K
$49.00Oct 280.400.44$0.429.5%2.1K0.44643
$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 34.7%, max 47.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 453.0%36.0%47.3%309435
$48.50Oct 28Dec 449.9%35.7%39.7%1.1K1.3K
$49.00Oct 28Dec 448.4%35.5%36.3%3.9K1.5K
$49.50Oct 28Dec 448.8%38.6%26.2%4.1K2.0K
$50.00Oct 28Dec 447.9%38.6%24.2%6.6K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 28Dec 453.0%36.0%47.3%1.4K2.5K
$48.50Oct 28Dec 449.9%35.7%39.7%2.7K1.6K
$49.00Oct 28Dec 448.4%35.5%36.3%2.1K723
$49.50Oct 28Dec 448.8%38.6%26.2%177258
$50.00Oct 28Dec 447.9%38.6%24.2%232871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.17, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$49.50Dec 4$0.23$0.27$0.2353%1.17$49.23
$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
$50.00$50.50Nov 20$0.19$0.31$0.1945%1.63$50.19
$51.00$51.50Nov 20$0.15$0.35$0.1537%2.33$51.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Oct 28$0.33$0.17$0.3375%0.52$49.67
$49.00$48.50Oct 30$0.18$0.32$0.1846%1.78$48.82
$50.50$50.00Nov 2$0.33$0.17$0.3372%0.52$50.17
$49.00$48.50Nov 2$0.19$0.31$0.1946%1.63$48.81
$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. 109 found (best R:R 0.11, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$50.50Oct 30$0.16$0.16$0.3465%0.47$50.16
$49.50$50.00Oct 28$0.16$0.16$0.3460%0.47$49.66
$49.50$50.00Nov 2$0.21$0.21$0.2955%0.72$49.71
$49.50$50.00Oct 30$0.20$0.20$0.3056%0.67$49.70
$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
$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$45.00Dec 4$0.25$0.25$0.7573%0.33$45.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.29, cheapest $0.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.3048.4%43.7%
$49.50Oct 28Oct 30$0.3048.8%44.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 28Oct 30$0.2748.4%43.7%
$49.50Oct 28Oct 30$0.2748.8%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$0.59$0.42$1.01$47.99$50.012.05%
$49.50Oct 28$0.35$0.69$1.04$48.46$50.542.12%
$48.50Oct 28$0.91$0.25$1.16$47.34$49.662.36%
$50.00Oct 28$0.19$1.02$1.21$48.79$51.212.46%
$48.00Oct 28$1.31$0.15$1.46$46.54$49.462.97%
$50.50Oct 28$0.10$1.42$1.52$48.98$52.023.09%
$49.00Oct 30$0.89$0.69$1.58$47.42$50.583.21%
$49.50Oct 30$0.65$0.96$1.61$47.89$51.113.28%
$48.50Oct 30$1.19$0.51$1.70$46.80$50.203.46%
$50.00Oct 30$0.45$1.26$1.71$48.29$51.713.48%

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. 78 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/53Dec 4$0.30$0.2035%1.50$46.70$52.80
46/4752/52Dec 4$0.31$0.1932%1.63$46.69$52.31
48/4850/50Oct 30$0.28$0.2238%1.27$47.72$50.28
47/4851/52Nov 4$0.24$0.2646%0.92$47.26$51.24
46/4753/54Dec 4$0.28$0.2238%1.27$46.72$53.28
47/4853/54Nov 20$0.26$0.2442%1.08$47.24$53.26
46/4753/54Nov 20$0.24$0.2645%0.92$46.76$53.24
46/4752/52Nov 20$0.27$0.2339%1.17$46.73$52.27
47/4852/52Nov 20$0.29$0.2135%1.38$47.21$52.29
46/4752/52Nov 13$0.26$0.2441%1.08$46.74$51.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 9$0.07$0.9317%13.29
$46.00$47.00$48.00Nov 11$0.07$0.9316%13.29
$51.00$52.00$53.00Nov 9$0.07$0.9316%13.29
$48.00$49.00$50.00Nov 11$0.10$0.9020%9.00
$45.00$46.00$47.00Dec 4$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 11$0.07$0.9318%13.29
$49.00$49.50$50.00Oct 28$0.06$0.4430%7.33
$47.00$48.00$49.00Nov 9$0.10$0.9021%9.00
$47.00$48.00$49.00Nov 11$0.10$0.9019%9.00
$49.00$50.00$51.00Nov 9$0.12$0.8822%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. 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-$0.11$0.39
$48.50$49.001:2Oct 28-$0.27$0.23
$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
$49.50$49.001:2Oct 28-$0.15$0.35
$49.00$48.501:2Oct 28-$0.08$0.42
$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 4.58%, 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$1.460.384.8%2.97%7.73%204418
$52.00Dec 4$1.280.355.8%2.60%8.38%16751
$52.50Dec 4$1.160.326.8%2.36%9.15%3455
$49.50Nov 27$2.000.500.7%4.07%4.76%55107
$50.00Nov 27$1.760.461.7%3.58%5.29%532468
$50.50Nov 27$1.560.432.7%3.17%5.90%159153

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 87,086
Total Puts 45,715
Put/Call Ratio 0.52
Net Difference 41,371

Prior's Put/Call Breakdown

Total Calls 114,969
Total Puts 78,675
Put/Call Ratio 0.68
Net Difference 36,294

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