Tour v531
SLV
iShares Silver Trust
$55.58 +0.81%
(10/6 14:40) ◀
|
Tuesday, October 6, 2026 (2:45pm)
January 2026
|
▶ (10/6 14:50)
◀ 10/6 14:45 ▶

Option Volume

Detail
ℹ
Current (10/06 2:45pm) 209,101
Calls: 134,676 (64%)
Puts: 74,425 (36%)
Prior (10/05) 204,752
Calls: 116,375 (57%)
Puts: 88,377 (43%)
Current vs Prior +2.12%
Calls: +15.73% (Calls)
Puts: -15.79% (Puts)
Prior 7-Day Total 1,721,070
Calls: 1,040,556 (60%)
Puts: 680,514 (40%)
Prior 7-Day Average 245,867
Calls: 148,650 (60%)
Puts: 97,216 (40%)
Current vs Prior 7-Day Avg -14.95%
Calls: -9.40%
Puts: -23.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 2:45pm) $14.99M
Calls: $12.23M (82%)
Puts: $2.76M (18%)
Prior (10/05) $11.34M
Calls: $5.55M (49%)
Puts: $5.78M (51%)
Current vs Prior +32.20%
Calls: +120.11%
Puts: -52.23%
Prior 7-Day Total $154.16M
Calls: $72.91M (47%)
Puts: $81.24M (53%)
Prior 7-Day Average $22.02M
Calls: $10.42M (47%)
Puts: $11.61M (53%)
Current vs Prior 7-Day Avg -31.93%
Calls: +17.38%
Puts: -76.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 2:45pm) 0.55
Prior (10/05) 0.76
Current vs Prior -27.23%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -17.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 2:45pm) 1,564,242
Calls: 1,140,894 (73%)
Puts: 423,348 (27%)
Prior (10/05) 1,043,052
Calls: 737,326 (71%)
Puts: 305,726 (29%)
Current vs Prior +49.97%
Prior 7-Day Total 9,319,721
Calls: 6,598,950 (71%)
Puts: 2,720,771 (29%)
Prior 7-Day Average 1,331,388
Calls: 942,707 (71%)
Puts: 388,681 (29%)
Current vs Prior 7-Day Avg +17.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.94% | 2.88%2.88% | 4.68%4.68% | 10.38%
Prior 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs Prior -16.31% | -7.73%-7.73% | -2.68%-2.68% | -1.32%
Prior 7-Day Avg 2.11% | 3.10%2.50% | 4.57%5.98% | 11.43%
Current vs 7-Day Avg -7.76% | -7.16%+15.27% | +2.29%-21.72% | -9.15%
Prior 7-Day Eod 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%
Current vs 7-Day Eod -16.31% | -7.73%-7.73% | -2.68%-2.68% | -1.32%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.87% | 3.66%
Calls: 4.65% | 2.82%
Puts: 3.08% | 4.49%
Prior 6.30% | 5.27%
Calls: 6.90% | 6.10%
Puts: 5.71% | 4.44%
Current vs Prior -38.57% | -30.55%
Prior 7-Day Avg 6.67% | 5.76%
Calls: 6.70% | 6.04%
Puts: 6.64% | 5.47%
Current vs 7-Day Avg -41.94% | -36.46%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($12.23M) vs puts ($2.76M). Bullish P/C ratio of 0.55. P/C ratio dropping 27% - sentiment shifting bullish. Call-heavy open interest (1,140,894 calls vs 423,348 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 NEUTRAL
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
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
13:30BULLISHBULLISHBULLISH
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
11:30BULLISHBULLISHBULLISH
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 489 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 91.001.01$1.001.0%2.9K0.643.3K
$56.00Oct 301.701.72$1.711.2%2090.48584
$55.50Nov 62.262.29$2.281.3%80.52130
$63.00Nov 200.740.75$0.751.3%5120.1926.8K
$59.00Nov 201.481.50$1.491.3%5280.342.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 201.381.39$1.380.7%1980.323.6K
$54.00Nov 201.751.77$1.761.1%6080.383.3K
$56.00Nov 132.522.55$2.541.2%1860.5112
$66.00Nov 2010.6510.80$10.731.4%40.87177
$66.00Nov 1310.5510.70$10.631.4%10.90--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 70.090.10$0.1010.0%3.6K0.181.7K
$56.00Oct 70.210.22$0.224.5%3.0K0.333.6K
$55.50Oct 70.420.44$0.434.7%3.5K0.531.6K
$58.50Oct 90.050.06$0.0616.7%2630.071.5K
$58.00Oct 90.080.09$0.0911.1%2460.104.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.080.09$0.0911.1%2.2K0.15932
$55.00Oct 70.180.19$0.195.3%1.7K0.291.0K
$55.50Oct 70.350.38$0.378.1%5680.47317
$53.00Oct 90.060.07$0.0714.3%1720.081.3K
$53.50Oct 90.100.11$0.119.1%8130.12707

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 711.0011.15$11.081.4%2231.00168
$45.00Oct 710.5010.65$10.581.4%3481.00156
$45.50Oct 710.0010.15$10.071.5%4481.0095
$46.00Oct 79.509.65$9.571.6%3051.00107
$46.50Oct 79.009.15$9.071.7%2111.0079
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Oct 78.909.05$8.981.7%110.99--
$62.50Oct 76.907.05$6.982.1%330.99--
$63.00Oct 77.407.55$7.482.0%180.99--
$63.50Oct 77.908.05$7.981.9%180.99--
$64.00Oct 78.358.55$8.452.4%110.99--

Most actively traded options today. High liquidity = easy entry/exit. 611 active (total vol 199.7K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Oct 70.000.01$0.01100.0%7.3K0.015
$64.00Oct 70.000.01$0.01100.0%6.7K0.0132
$62.00Oct 70.000.01$0.01100.0%6.6K0.01341
$61.50Oct 70.000.01$0.01100.0%6.0K0.0161
$64.50Oct 70.000.01$0.01100.0%4.6K0.0138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 70.000.01$0.01100.0%8.9K0.003
$45.50Oct 70.000.02$0.01200.0%6.7K0.01--
$44.50Oct 70.000.01$0.01100.0%4.9K0.00--
$45.00Oct 70.000.02$0.01200.0%4.9K0.018
$50.50Oct 70.000.01$0.01100.0%4.1K0.01206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 5.5%, max 9.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Oct 7Nov 2034.0%32.0%6.3%2.4K11.7K
$55.50Oct 7Nov 1332.9%32.1%2.6%3.6K1.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 7Nov 1335.2%32.1%9.8%2.4K1.0K
$55.00Oct 7Nov 2034.0%32.0%6.3%2.1K16.6K
$55.50Oct 7Nov 1332.9%32.1%2.6%679331

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 1.78, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Nov 20$0.34$0.66$0.3444%1.94$57.34
$59.00$60.00Nov 20$0.24$0.76$0.2434%3.17$59.24
$61.00$62.00Nov 20$0.16$0.84$0.1626%5.25$61.16
$62.00$63.00Nov 20$0.13$0.87$0.1322%6.69$62.13
$58.00$59.00Nov 20$0.30$0.70$0.3039%2.33$58.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$64.50Oct 30$0.18$0.32$0.1893%1.78$64.82
$61.00$60.50Oct 30$0.30$0.20$0.3083%0.67$60.70
$59.00$58.50Oct 30$0.30$0.20$0.3074%0.67$58.70
$56.00$55.50Oct 7$0.28$0.22$0.2867%0.79$55.72
$50.00$49.00Nov 6$0.10$0.90$0.1013%9.00$49.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.47, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$56.50Oct 7$0.12$0.12$0.3867%0.32$56.12
$56.50$57.00Oct 9$0.12$0.12$0.3870%0.32$56.62
$56.00$56.50Oct 12$0.18$0.18$0.3258%0.56$56.18
$56.50$57.00Oct 14$0.16$0.16$0.3463%0.47$56.66
$56.50$57.00Oct 12$0.13$0.13$0.3767%0.35$56.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$53.00Oct 21$0.64$0.64$1.3658%0.47$54.36
$55.00$54.00Nov 20$0.46$0.46$0.5456%0.85$54.54
$54.00$53.00Nov 20$0.38$0.38$0.6262%0.61$53.62
$55.50$55.00Nov 13$0.26$0.26$0.2452%1.08$55.24
$55.00$54.00Oct 30$0.41$0.41$0.5957%0.69$54.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.26, cheapest $0.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Oct 7Oct 9$0.2832.9%32.2%
$56.00Oct 7Oct 9$0.2733.1%32.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Oct 7Oct 9$0.2532.9%32.2%
$56.00Oct 7Oct 9$0.2433.1%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 1.44% of stock, avg 6.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Oct 7$0.43$0.37$0.80$54.70$56.301.44%
$56.00Oct 7$0.22$0.65$0.87$55.13$56.871.57%
$55.00Oct 7$0.75$0.19$0.94$54.06$55.941.69%
$56.50Oct 7$0.10$1.02$1.12$55.38$57.622.02%
$54.50Oct 7$1.15$0.09$1.24$53.26$55.742.23%
$55.50Oct 9$0.71$0.62$1.33$54.17$56.832.39%
$56.00Oct 9$0.49$0.89$1.38$54.62$57.382.48%
$55.00Oct 9$1.00$0.41$1.41$53.59$56.412.54%
$57.00Oct 7$0.04$1.47$1.51$55.49$58.512.72%
$56.50Oct 9$0.33$1.24$1.57$54.93$58.072.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.14% of stock, avg 3.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$54.00Oct 7$0.04$0.04$0.08$53.92$57.08
$57.00$54.50Oct 7$0.04$0.09$0.13$54.37$57.13
$56.50$54.00Oct 7$0.10$0.04$0.14$53.86$56.64
$56.50$54.50Oct 7$0.10$0.09$0.19$54.31$56.69
$58.00$53.50Oct 9$0.09$0.11$0.20$53.30$58.20
$57.50$53.50Oct 9$0.14$0.11$0.25$53.25$57.75
$58.00$54.00Oct 9$0.09$0.17$0.26$53.74$58.26
$57.00$55.00Oct 7$0.04$0.19$0.23$54.77$57.23
$58.00$53.50Oct 12$0.14$0.17$0.31$53.19$58.31
$57.50$54.00Oct 9$0.14$0.17$0.31$53.69$57.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 1.63, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
53/5459/60Nov 13$0.31$0.1934%1.63$53.19$59.31
52/5260/60Nov 6$0.24$0.2647%0.92$52.26$59.74
53/5460/60Nov 13$0.28$0.2238%1.27$53.22$60.28
54/5458/58Oct 19$0.26$0.2442%1.08$53.74$57.76
53/5460/60Nov 6$0.27$0.2340%1.17$53.23$59.77
52/5259/60Nov 13$0.27$0.2340%1.17$52.23$59.27
51/5259/60Nov 13$0.24$0.2646%0.92$51.26$59.24
52/5258/59Nov 6$0.26$0.2441%1.08$52.24$58.76
53/5458/59Nov 13$0.31$0.1931%1.63$53.19$58.81
52/5359/60Nov 13$0.28$0.2237%1.27$52.72$59.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$56.00$57.00Oct 21$0.10$0.9022%9.00
$52.00$53.00$54.00Oct 21$0.07$0.9316%13.29
$54.50$55.00$55.50Oct 7$0.08$0.4232%5.25
$55.50$56.00$56.50Oct 7$0.09$0.4135%4.56
$56.00$56.50$57.00Oct 7$0.06$0.4425%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$55.50$56.00Oct 7$0.10$0.4038%4.00
$54.50$55.00$55.50Oct 7$0.08$0.4232%5.25
$55.50$56.00$56.50Oct 7$0.09$0.4135%4.56
$55.00$56.00$57.00Oct 21$0.11$0.8922%8.09
$54.00$54.50$55.00Oct 7$0.05$0.4522%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 194 found (best net $-0.70, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.501:2Oct 14-$0.70$3.80
$55.00$55.501:2Oct 7-$0.11$0.39
$54.50$55.001:2Oct 7-$0.35$0.15
$56.00$57.001:2Oct 19-$0.34$0.66
$56.50$57.001:2Oct 9-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 13-$0.86$4.14
$56.00$55.501:2Oct 7-$0.09$0.41
$56.50$56.001:2Oct 7-$0.28$0.22
$55.00$54.001:2Oct 19-$0.23$0.77
$51.00$49.001:2Oct 21$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 3.81%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.00Nov 20$2.120.442.5%3.81%6.37%2.8K3.4K
$56.00Nov 20$2.530.500.8%4.55%5.31%5512.5K
$58.00Nov 20$1.770.394.3%3.18%7.54%6852.6K
$59.00Nov 20$1.480.346.2%2.66%8.82%5282.8K
$60.00Nov 20$1.240.308.0%2.23%10.18%4.4K16.5K
$56.00Nov 13$2.290.490.8%4.12%4.88%3275
$56.50Nov 13$2.070.461.7%3.72%5.38%189
$57.00Nov 13$1.880.432.5%3.38%5.94%70122
$57.50Nov 13$1.700.403.5%3.06%6.51%574
$58.00Nov 13$1.540.384.3%2.77%7.12%13925

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 134,676
Total Puts 74,425
Put/Call Ratio 0.55
Net Difference 60,251

Prior's Put/Call Breakdown

Total Calls 116,375
Total Puts 88,377
Put/Call Ratio 0.76
Net Difference 27,998

Prior 7-Day Put/Call Summary

Total Calls 1,040,556
Total Puts 680,514
Average Put/Call Ratio 0.67
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