Tour v531
SLV
iShares Silver Trust
$54.00 -2.62%
(10/7 14:35) ◀
|
Wednesday, October 7, 2026 (2:40pm)
January 2026
|
▶ (10/7 14:45)
◀ 10/7 14:40 ▶

Option Volume

Detail
ℹ
Current (10/07 2:40pm) 234,735
Calls: 131,950 (56%)
Puts: 102,785 (44%)
Prior (10/06) 207,770
Calls: 133,712 (64%)
Puts: 74,058 (36%)
Current vs Prior +12.98%
Calls: -1.32% (Calls)
Puts: +38.79% (Puts)
Prior 7-Day Total 1,767,534
Calls: 1,096,647 (62%)
Puts: 670,887 (38%)
Prior 7-Day Average 252,504
Calls: 156,663 (62%)
Puts: 95,841 (38%)
Current vs Prior 7-Day Avg -7.04%
Calls: -15.78%
Puts: +7.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 2:40pm) $20.73M
Calls: $7.88M (38%)
Puts: $12.85M (62%)
Prior (10/06) $14.85M
Calls: $12.08M (81%)
Puts: $2.77M (19%)
Current vs Prior +39.60%
Calls: -34.79%
Puts: +364.10%
Prior 7-Day Total $147.79M
Calls: $79.42M (54%)
Puts: $68.37M (46%)
Prior 7-Day Average $21.11M
Calls: $11.35M (54%)
Puts: $9.77M (46%)
Current vs Prior 7-Day Avg -1.80%
Calls: -30.57%
Puts: +31.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 2:40pm) 0.78
Prior (10/06) 0.55
Current vs Prior +40.64%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +22.66%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 2:40pm) 1,626,491
Calls: 1,193,210 (73%)
Puts: 433,281 (27%)
Prior (10/06) 1,564,242
Calls: 1,140,894 (73%)
Puts: 423,348 (27%)
Current vs Prior +3.98%
Prior 7-Day Total 9,294,204
Calls: 6,609,166 (71%)
Puts: 2,685,038 (29%)
Prior 7-Day Average 1,327,743
Calls: 944,166 (71%)
Puts: 383,576 (29%)
Current vs Prior 7-Day Avg +22.50%
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 0.43% | 2.22%2.22% | 4.19%4.19% | 9.52%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior -78.53% | -24.40%-24.40% | -11.76%-11.76% | -9.31%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg -79.67% | -28.15%-20.34% | -11.01%-26.89% | -15.38%
Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs 7-Day Eod -78.53% | -24.40%-24.40% | -11.76%-11.76% | -9.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.43% | 4.16%
Calls: 18.18% | 4.92%
Puts: 16.67% | 3.39%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior +184.80% | -20.76%
Prior 7-Day Avg 6.60% | 5.52%
Calls: 6.89% | 5.41%
Puts: 6.31% | 5.62%
Current vs 7-Day Avg +164.03% | -24.58%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($12.85M). P/C ratio rising 41% - increased hedging/bearish positioning. Call-heavy open interest (1,193,210 calls vs 433,281 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
14:05BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHNEUTRALMIXED
10:25BEARISHNEUTRALMIXED
10:20BEARISHNEUTRALMIXED
10:15BEARISHNEUTRALBEARISH
10:10BEARISHNEUTRALBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBULLISHBULLISH
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 483 of results (avg 3.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 169.009.10$9.051.1%50.99304
$46.00Nov 208.458.55$8.501.2%--0.9025
$47.00Nov 207.557.65$7.601.3%--0.8853
$44.00Oct 2110.0010.15$10.071.5%101.00--
$44.00Oct 169.9510.10$10.021.5%1040.9917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Oct 710.4510.60$10.521.4%1591.0011
$64.00Nov 2010.2010.35$10.271.5%100.871.6K
$64.00Nov 1310.1010.25$10.181.5%10.89--
$64.00Oct 79.9510.10$10.021.5%851.00--
$64.00Oct 169.9510.10$10.021.5%31.00771

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.44, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.100.12$0.1118.2%9.4K0.48210
$53.50Oct 70.450.53$0.4916.3%1.2K0.9635
$56.00Oct 90.100.12$0.1118.2%2.0K0.134.4K
$56.50Oct 90.070.08$0.0812.5%4930.091.7K
$55.50Oct 90.160.18$0.1711.8%3.0K0.192.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.110.13$0.1216.7%4.9K0.52939
$54.50Oct 70.510.56$0.549.3%1.5K0.881.6K
$52.50Oct 90.130.14$0.147.1%9450.16316
$53.00Oct 90.210.23$0.229.1%1.2K0.251.3K
$53.50Oct 90.360.37$0.372.7%1.0K0.361.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 127.958.10$8.031.9%61.002
$47.00Oct 126.957.10$7.032.1%--1.0022
$48.00Oct 125.956.10$6.032.5%--1.0014
$44.50Oct 149.459.60$9.521.6%1781.00--
$45.00Oct 148.959.10$9.021.7%621.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 71.481.54$1.514.0%3171.00515
$56.00Oct 71.972.04$2.013.5%2481.00417
$56.50Oct 72.482.54$2.512.4%751.0097
$57.00Oct 72.983.05$3.012.3%1361.001.1K
$57.50Oct 73.453.60$3.534.2%1021.0055

Most actively traded options today. High liquidity = easy entry/exit. 622 active (total vol 219.4K, top 14.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.020.03$0.0333.3%14.6K0.12535
$54.00Oct 70.100.12$0.1118.2%9.4K0.48210
$60.50Oct 70.000.03$0.02150.0%6.1K0.01168
$61.00Oct 70.000.01$0.01100.0%5.5K0.0159
$64.50Oct 70.000.01$0.01100.0%5.3K0.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.650.67$0.663.0%10.6K0.3513.0K
$46.00Oct 70.000.01$0.01100.0%10.3K0.0110
$45.50Oct 70.000.01$0.01100.0%6.5K0.00--
$46.50Oct 70.000.01$0.01100.0%5.7K0.01--
$53.50Oct 70.000.01$0.01100.0%5.6K0.041.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 24.7%, max 24.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2040.6%32.6%24.7%9.6K1.6K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2040.6%32.6%24.7%5.1K4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 0.67, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 20$0.55$0.45$0.5565%0.82$52.55
$58.00$59.00Nov 20$0.21$0.79$0.2131%3.76$58.21
$61.00$62.00Nov 20$0.11$0.89$0.1120%8.09$61.11
$60.00$61.00Nov 20$0.14$0.86$0.1423%6.14$60.14
$55.00$56.00Nov 20$0.37$0.63$0.3746%1.70$55.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.50Oct 23$0.30$0.20$0.3092%0.67$60.70
$60.50$60.00Oct 30$0.29$0.21$0.2987%0.72$60.21
$58.00$57.50Oct 30$0.32$0.18$0.3277%0.56$57.68
$56.50$56.00Nov 6$0.30$0.20$0.3065%0.67$56.20
$56.00$55.00Oct 21$0.65$0.35$0.6570%0.54$55.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.54, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.50$55.00Oct 14$0.19$0.19$0.3158%0.61$54.69
$54.50$55.00Oct 12$0.16$0.16$0.3460%0.47$54.66
$55.00$55.50Oct 16$0.16$0.16$0.3462%0.47$55.16
$55.50$56.00Oct 14$0.11$0.11$0.3972%0.28$55.61
$54.50$55.00Oct 16$0.19$0.19$0.3156%0.61$54.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$51.00Nov 20$0.35$0.35$0.6565%0.54$51.65
$53.00$52.00Oct 21$0.33$0.33$0.6763%0.49$52.67
$53.00$52.00Nov 20$0.41$0.41$0.5958%0.69$52.59
$52.00$51.00Nov 6$0.31$0.31$0.6967%0.45$51.69
$51.00$50.00Nov 20$0.28$0.28$0.7271%0.39$50.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.48, cheapest $0.47)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.5040.6%36.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4740.6%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 0.43% of stock, avg 6.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 7$0.11$0.12$0.23$53.77$54.230.43%
$53.50Oct 7$0.49$0.01$0.50$53.00$54.000.93%
$54.50Oct 7$0.03$0.54$0.57$53.93$55.071.06%
$53.00Oct 7$0.99$0.01$1.00$52.00$54.001.85%
$55.00Oct 7$0.02$1.02$1.04$53.96$56.041.93%
$54.00Oct 9$0.61$0.59$1.20$52.80$55.202.22%
$53.50Oct 9$0.88$0.37$1.25$52.25$54.752.31%
$54.50Oct 9$0.40$0.89$1.29$53.21$55.792.39%
$53.00Oct 9$1.23$0.22$1.45$51.55$54.452.69%
$52.50Oct 7$1.48$0.01$1.49$51.01$53.992.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.30% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Oct 9$0.08$0.08$0.16$51.84$56.66
$56.00$52.00Oct 9$0.11$0.08$0.19$51.81$56.19
$56.50$51.50Oct 12$0.13$0.10$0.23$51.27$56.73
$56.50$52.50Oct 9$0.08$0.14$0.22$52.28$56.72
$56.00$52.50Oct 9$0.11$0.14$0.25$52.25$56.25
$55.50$52.00Oct 9$0.17$0.08$0.25$51.75$55.75
$56.50$52.00Oct 12$0.13$0.15$0.28$51.72$56.78
$56.00$51.50Oct 12$0.18$0.10$0.28$51.22$56.28
$55.50$52.50Oct 9$0.17$0.14$0.31$52.19$55.81
$56.00$52.00Oct 12$0.18$0.15$0.33$51.67$56.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
51/5258/58Nov 13$0.28$0.2238%1.27$51.22$57.78
52/5256/56Oct 16$0.21$0.2951%0.72$51.79$56.21
51/5257/58Nov 13$0.29$0.2135%1.38$51.21$57.29
52/5256/56Oct 19$0.25$0.2542%1.00$52.25$56.25
50/5158/58Nov 13$0.26$0.2441%1.08$50.74$57.76
50/5058/58Nov 13$0.23$0.2746%0.85$49.77$57.73
50/5157/58Nov 13$0.27$0.2338%1.17$50.73$57.27
52/5258/58Nov 13$0.29$0.2134%1.38$51.71$57.79
51/5258/58Nov 13$0.26$0.2440%1.08$51.24$58.26
52/5256/56Oct 14$0.23$0.2746%0.85$52.27$55.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.07$0.4342%6.14
$53.50$54.00$54.50Oct 7$0.30$0.2084%0.67
$53.00$53.50$54.00Oct 7$0.12$0.3849%3.17
$51.00$52.00$53.00Oct 21$0.08$0.9219%11.50
$51.00$52.00$53.00Oct 30$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 7$0.06$0.4442%7.33
$54.00$55.00$56.00Oct 21$0.07$0.9321%13.29
$53.00$53.50$54.00Oct 7$0.11$0.3949%3.55
$53.50$54.00$54.50Oct 7$0.31$0.1984%0.61
$53.50$54.00$54.50Oct 12$0.05$0.4521%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. 191 found (best net $-1.91, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Nov 6-$1.91$2.09
$47.00$50.001:2Oct 23-$1.53$1.47
$46.00$49.001:2Oct 14-$2.13$0.87
$61.00$64.001:2Oct 19$0.00$3.00
$56.50$57.501:2Oct 19-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$54.501:2Oct 7-$0.06$0.44
$53.00$52.001:2Oct 21-$0.21$0.79
$52.00$51.001:2Oct 21-$0.12$0.88
$53.50$53.001:2Oct 9-$0.07$0.43
$54.00$53.501:2Oct 9-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 4.09%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.210.461.9%4.09%5.94%2.3K10.2K
$56.00Nov 20$1.840.413.7%3.41%7.11%1332.9K
$54.00Nov 20$2.650.520.0%4.91%4.91%1331.4K
$57.00Nov 20$1.520.365.6%2.81%8.37%1525.6K
$58.00Nov 20$1.260.317.4%2.33%9.74%2973.2K
$55.00Nov 13$1.980.461.9%3.67%5.52%3754
$55.50Nov 13$1.790.432.8%3.31%6.09%3654
$54.50Nov 13$2.180.490.9%4.04%4.96%711
$54.00Nov 13$2.420.520.0%4.48%4.48%405
$56.00Nov 13$1.610.403.7%2.98%6.69%86103

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 131,950
Total Puts 102,785
Put/Call Ratio 0.78
Net Difference 29,165

Prior's Put/Call Breakdown

Total Calls 133,712
Total Puts 74,058
Put/Call Ratio 0.55
Net Difference 59,654

Prior 7-Day Put/Call Summary

Total Calls 1,096,647
Total Puts 670,887
Average Put/Call Ratio 0.64
Ratio Trend Rising

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