Tour v531
SLV
iShares Silver Trust
$53.45 -0.70%
(10/7 18:02) ◀
|
Thursday, October 8, 2026 (9:35am)
January 2026
|
▶ (10/8 09:40)
◀ 10/8 09:35 ▶

Option Volume

Detail
ℹ
Current (10/08 9:35am) 7,993
Calls: 3,574 (45%)
Puts: 4,419 (55%)
Prior (10/07) 22,180
Calls: 13,700 (62%)
Puts: 8,480 (38%)
Current vs Prior -63.96%
Calls: -73.91% (Calls)
Puts: -47.89% (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 -96.83%
Calls: -97.72%
Puts: -95.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 9:35am) $1.22M
Calls: $225.2K (18%)
Puts: $999.5K (82%)
Prior (10/07) $1.37M
Calls: $718.1K (53%)
Puts: $648.2K (47%)
Current vs Prior -10.36%
Calls: -68.64%
Puts: +54.20%
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 -94.20%
Calls: -98.02%
Puts: -89.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 9:35am) 1.24
Prior (10/07) 0.62
Current vs Prior +99.75%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +94.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 9:35am) 1,598,647
Calls: 1,181,386 (74%)
Puts: 417,261 (26%)
Prior (10/07) 1,626,491
Calls: 1,193,210 (73%)
Puts: 433,281 (27%)
Current vs Prior -1.71%
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 +20.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.30% | 2.92%2.30% | 4.43%4.43% | 10.46%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior +16.00% | -0.71%-21.72% | -6.51%-6.51% | -0.36%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg +9.83% | -5.64%-17.50% | -5.71%-22.54% | -7.02%
Prior 7-Day Eod 1.98% | 2.94%2.69% | 4.63%4.63% | 10.42%
Current vs 7-Day Eod +16.00% | -0.71%-14.59% | -4.16%-4.16% | +0.33%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.79% | 5.28%
Calls: 5.33% | 4.40%
Puts: 6.25% | 6.15%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior -5.39% | +0.57%
Prior 7-Day Avg 6.60% | 5.52%
Calls: 6.89% | 5.41%
Puts: 6.31% | 5.62%
Current vs 7-Day Avg -12.29% | -4.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($999.5K) vs calls ($225.2K). Below-average activity with volume down 64% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 100% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
14:45BEARISHBULLISHBULLISH
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
09:35BEARISHBEARISHBEARISH

📈 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 370 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 200.910.92$0.921.1%410.2426.0K
$57.00Nov 60.900.91$0.911.1%230.28818
$56.00Oct 300.870.88$0.881.1%890.311.1K
$52.00Nov 203.403.45$3.431.5%100.62273
$55.00Nov 201.972.00$1.991.5%580.4310.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 202.692.72$2.711.1%2110.513.8K
$52.00Nov 201.731.75$1.741.1%1290.383.7K
$54.00Oct 90.770.78$0.781.3%620.672.7K
$61.00Oct 167.507.60$7.551.3%20.931.0K
$57.00Oct 163.653.70$3.681.4%590.878.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.070.08$0.0812.5%950.125.1K
$54.50Oct 90.130.14$0.147.1%3880.201.8K
$54.00Oct 90.250.26$0.263.8%1160.331.8K
$55.50Oct 120.100.12$0.1118.2%30.13406
$56.00Oct 120.070.08$0.0812.5%40.09536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 90.130.15$0.1414.3%1640.201.3K
$53.00Oct 90.260.28$0.277.4%8650.342.2K
$51.50Oct 120.100.12$0.1118.2%10.12257
$52.00Oct 120.160.18$0.1711.8%40.18843
$51.00Oct 120.070.08$0.0812.5%200.09164

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 126.406.55$6.482.3%--1.0022
$48.00Oct 125.405.55$5.482.7%--1.0014
$46.00Oct 147.407.55$7.482.0%--1.0016
$46.00Oct 197.457.60$7.532.0%51.00--
$45.00Oct 238.508.65$8.571.8%--1.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 93.003.10$3.053.3%--1.00818
$57.00Oct 93.503.65$3.584.2%51.00571
$57.50Oct 94.004.10$4.052.5%21.00755
$58.00Oct 94.454.65$4.554.4%--1.00373
$58.50Oct 94.955.15$5.054.0%--1.00191

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 7.3K, top 865)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.450.46$0.462.2%6220.50792
$55.00Oct 160.490.50$0.502.0%4600.3020.1K
$54.50Oct 90.130.14$0.147.1%3880.201.8K
$54.00Oct 90.250.26$0.263.8%1160.331.8K
$55.00Oct 90.070.08$0.0812.5%950.125.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 90.260.28$0.277.4%8650.342.2K
$55.00Oct 161.962.01$1.992.5%3350.7012.5K
$50.00Nov 201.041.07$1.062.8%2330.2613.8K
$54.00Nov 202.692.72$2.711.1%2110.513.8K
$52.50Oct 90.130.15$0.1414.3%1640.201.3K

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 10.1%, max 15.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1338.2%33.2%15.1%4173
$53.00Oct 9Nov 2037.5%32.8%14.2%611.1K
$53.50Oct 9Nov 1337.3%33.0%13.1%622804
$54.50Oct 9Nov 1338.0%36.1%5.2%3881.8K
$54.00Oct 9Nov 2037.1%36.1%2.8%1273.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1338.2%33.2%15.1%1641.4K
$53.00Oct 9Nov 2037.5%32.8%14.2%1.0K6.0K
$53.50Oct 9Nov 1337.3%33.0%13.1%651.8K
$54.50Oct 9Nov 1338.0%36.1%5.2%492.7K
$54.00Oct 9Nov 2037.1%36.1%2.8%2736.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 2.33, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Nov 20$0.19$0.81$0.1928%4.26$58.19
$54.00$55.00Nov 20$0.40$0.60$0.4049%1.50$54.40
$56.00$57.00Nov 20$0.29$0.71$0.2938%2.45$56.29
$57.00$58.00Nov 20$0.24$0.76$0.2433%3.17$57.24
$59.00$60.00Nov 20$0.16$0.84$0.1624%5.25$59.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$56.50Oct 30$0.15$0.35$0.1576%2.33$56.85
$61.00$60.50Oct 30$0.30$0.20$0.3090%0.67$60.70
$57.00$56.50Nov 6$0.33$0.17$0.3372%0.52$56.67
$53.00$52.50Oct 19$0.17$0.33$0.1742%1.94$52.83
$55.00$54.50Oct 16$0.33$0.17$0.3370%0.52$54.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.82, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 9$0.12$0.12$0.3867%0.32$54.12
$53.50$54.00Oct 9$0.20$0.20$0.3050%0.67$53.70
$54.50$55.00Oct 14$0.14$0.14$0.3667%0.39$54.64
$53.50$54.00Oct 23$0.24$0.24$0.2649%0.92$53.74
$54.00$54.50Oct 12$0.15$0.15$0.3562%0.43$54.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.00Nov 20$0.45$0.45$0.5555%0.82$52.55
$52.00$51.00Nov 20$0.38$0.38$0.6262%0.61$51.62
$53.00$51.00Oct 21$0.59$0.59$1.4157%0.42$52.41
$52.50$52.00Nov 13$0.22$0.22$0.2859%0.79$52.28
$50.00$49.00Nov 20$0.25$0.25$0.7574%0.33$49.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.16, cheapest $0.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1637.5%27.4%
$53.50Oct 9Oct 12$0.1637.3%28.0%
$54.00Oct 9Oct 12$0.1637.1%27.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1637.5%27.4%
$53.50Oct 9Oct 12$0.1737.3%28.0%
$54.00Oct 9Oct 12$0.1637.1%27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.76% of stock, avg 6.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 9$0.46$0.48$0.94$52.56$54.441.76%
$53.00Oct 9$0.75$0.27$1.02$51.98$54.021.91%
$54.00Oct 9$0.26$0.78$1.04$52.96$55.041.95%
$52.50Oct 9$1.12$0.14$1.26$51.24$53.762.36%
$53.50Oct 12$0.62$0.65$1.27$52.23$54.772.38%
$54.50Oct 9$0.14$1.16$1.30$53.20$55.802.43%
$53.00Oct 12$0.91$0.43$1.34$51.66$54.342.51%
$54.00Oct 12$0.42$0.94$1.36$52.64$55.362.54%
$52.50Oct 12$1.25$0.27$1.52$50.98$54.022.84%
$54.50Oct 12$0.27$1.30$1.57$52.93$56.072.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.50Oct 9$0.05$0.04$0.09$51.41$55.59
$55.50$52.00Oct 9$0.05$0.07$0.12$51.88$55.62
$55.00$51.50Oct 9$0.08$0.04$0.12$51.38$55.12
$55.00$52.00Oct 9$0.08$0.07$0.15$51.85$55.15
$55.50$51.00Oct 12$0.11$0.08$0.19$50.81$55.69
$54.50$51.50Oct 9$0.14$0.04$0.18$51.32$54.68
$55.50$51.50Oct 12$0.11$0.11$0.22$51.28$55.72
$55.50$52.50Oct 9$0.05$0.14$0.19$52.31$55.69
$54.50$52.00Oct 9$0.14$0.07$0.21$51.79$54.71
$55.00$52.50Oct 9$0.08$0.14$0.22$52.28$55.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5158/58Nov 13$0.26$0.2443%1.08$50.74$58.26
50/5157/58Nov 13$0.28$0.2238%1.27$50.72$57.28
49/5058/58Nov 13$0.21$0.2952%0.72$49.29$58.21
51/5258/58Nov 13$0.27$0.2340%1.17$51.23$58.27
52/5256/56Oct 23$0.26$0.2442%1.08$51.74$56.26
50/5058/58Nov 13$0.22$0.2849%0.79$49.78$58.22
51/5257/58Nov 13$0.29$0.2135%1.38$51.21$57.29
49/5057/58Nov 13$0.23$0.2747%0.85$49.27$57.23
51/5256/56Oct 23$0.23$0.2746%0.85$51.27$56.23
51/5256/56Oct 19$0.21$0.2950%0.72$51.29$55.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.00$53.00$54.00Oct 30$0.08$0.9218%11.50
$52.50$53.00$53.50Oct 12$0.05$0.4523%9.00
$56.00$57.00$58.00Oct 21$0.05$0.9512%19.00
$53.50$54.00$54.50Oct 12$0.05$0.4522%9.00
$54.00$55.00$56.00Nov 20$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.50$53.00$53.50Oct 9$0.08$0.4230%5.25
$53.00$53.50$54.00Oct 9$0.09$0.4133%4.56
$53.50$54.00$54.50Oct 9$0.08$0.4230%5.25
$52.50$53.00$53.50Oct 12$0.06$0.4423%7.33
$52.00$52.50$53.00Oct 9$0.06$0.4422%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. 194 found (best net $-1.21, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Oct 30-$1.21$2.79
$48.00$50.001:2Oct 12-$1.52$0.48
$50.00$52.001:2Oct 30-$1.22$0.78
$53.50$54.001:2Oct 9-$0.06$0.44
$53.00$53.501:2Oct 9-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$55.001:2Oct 21-$0.58$1.42
$55.00$53.501:2Oct 21-$0.33$1.17
$53.50$53.001:2Oct 9-$0.06$0.44
$54.00$53.501:2Oct 9-$0.18$0.32
$51.00$50.001:2Oct 21-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 3.69%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$1.970.432.9%3.69%6.59%5810.2K
$54.00Nov 20$2.370.491.0%4.43%5.46%111.9K
$56.00Nov 20$1.620.384.8%3.03%7.80%--2.9K
$57.00Nov 20$1.330.336.6%2.49%9.13%--5.5K
$54.00Nov 13$2.140.491.0%4.00%5.03%--28
$54.50Nov 13$1.930.452.0%3.61%5.58%--23
$53.50Nov 13$2.370.520.1%4.43%4.53%--12
$55.00Nov 13$1.730.422.9%3.24%6.14%--74
$58.00Nov 20$1.090.288.5%2.04%10.55%43.3K
$55.50Nov 13$1.560.393.8%2.92%6.75%--89

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 3,574
Total Puts 4,419
Put/Call Ratio 1.24
Net Difference -845

Prior's Put/Call Breakdown

Total Calls 13,700
Total Puts 8,480
Put/Call Ratio 0.62
Net Difference 5,220

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