Tour v531
SLV
iShares Silver Trust
$53.39 -0.80%
(10/8 13:20) ◀
|
Thursday, October 8, 2026 (1:25pm)
January 2026
|
▶ (10/8 13:30)
◀ 10/8 13:25 ▶

Option Volume

Detail
ℹ
Current (10/08 1:25pm) 123,184
Calls: 86,581 (70%)
Puts: 36,603 (30%)
Prior (10/07) 211,059
Calls: 120,221 (57%)
Puts: 90,838 (43%)
Current vs Prior -41.64%
Calls: -27.98% (Calls)
Puts: -59.71% (Puts)
Prior 7-Day Total 1,800,330
Calls: 1,112,129 (62%)
Puts: 688,201 (38%)
Prior 7-Day Average 257,190
Calls: 158,875 (62%)
Puts: 98,314 (38%)
Current vs Prior 7-Day Avg -52.10%
Calls: -45.50%
Puts: -62.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 1:25pm) $12.81M
Calls: $7.64M (60%)
Puts: $5.17M (40%)
Prior (10/07) $17.39M
Calls: $7.23M (42%)
Puts: $10.16M (58%)
Current vs Prior -26.33%
Calls: +5.67%
Puts: -49.10%
Prior 7-Day Total $143.03M
Calls: $76.01M (53%)
Puts: $67.03M (47%)
Prior 7-Day Average $20.43M
Calls: $10.86M (53%)
Puts: $9.58M (47%)
Current vs Prior 7-Day Avg -37.30%
Calls: -29.64%
Puts: -45.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 1:25pm) 0.42
Prior (10/07) 0.76
Current vs Prior -44.05%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -34.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 1:25pm) 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 9,466,031
Calls: 6,779,735 (72%)
Puts: 2,686,296 (28%)
Prior 7-Day Average 1,352,290
Calls: 968,533 (72%)
Puts: 383,756 (28%)
Current vs Prior 7-Day Avg +18.22%
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 2.27% | 2.87%2.27% | 4.38%4.38% | 10.34%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -15.88% | -10.33%-15.88% | -5.27%-5.27% | -0.81%
Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%
Current vs 7-Day Avg -3.15% | -8.73%-13.05% | -4.15%-18.83% | -6.00%
Prior 7-Day Eod 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs 7-Day Eod -15.88% | -10.33%-15.88% | -5.27%-5.27% | -0.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.51% | 6.63%
Calls: 7.14% | 5.81%
Puts: 5.88% | 7.46%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior -21.09% | -6.22%
Prior 7-Day Avg 6.96% | 6.16%
Calls: 6.80% | 5.90%
Puts: 7.13% | 6.42%
Current vs 7-Day Avg -6.52% | +7.63%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (86,581 calls vs 36,603 puts). P/C ratio dropping 44% - sentiment shifting bullish. Call-heavy open interest (1,181,386 calls vs 417,261 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 BULLISH
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
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
12:15BEARISHBULLISHBULLISH
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
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
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 441 of results (avg 4.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 207.908.00$7.951.3%--0.8925
$56.00Nov 201.581.60$1.591.3%1350.372.9K
$43.00Nov 2010.7010.85$10.771.4%--0.9340
$43.00Oct 1610.4010.55$10.481.4%--0.9916
$43.50Oct 169.9010.05$9.981.5%1640.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Nov 137.857.95$7.901.3%230.854
$61.00Nov 67.757.85$7.801.3%--0.8811
$64.00Oct 1210.5010.65$10.581.4%51.00--
$64.00Oct 1610.5010.65$10.581.4%91.00719
$60.00Nov 136.957.05$7.001.4%170.8221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 90.130.15$0.1414.3%2.9K0.201.8K
$54.00Oct 90.240.26$0.258.0%5.5K0.321.8K
$55.50Oct 120.100.12$0.1118.2%2290.13406
$53.50Oct 90.410.44$0.437.0%7.5K0.48792
$56.00Oct 120.070.08$0.0812.5%5280.09536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 90.060.07$0.0714.3%9030.111.7K
$52.50Oct 90.130.15$0.1414.3%1.5K0.211.3K
$53.00Oct 90.260.28$0.277.4%3.3K0.352.2K
$52.00Oct 120.150.18$0.1618.8%1800.18843
$53.50Oct 90.490.52$0.515.9%4.5K0.521.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 148.358.55$8.452.4%241.006
$46.00Oct 147.407.55$7.482.0%--1.0016
$44.00Oct 199.409.55$9.481.6%1501.00--
$45.00Oct 198.408.55$8.481.8%21.00--
$45.50Oct 197.908.05$7.981.9%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 93.003.15$3.084.9%3171.00818
$57.00Oct 93.503.65$3.584.2%361.00571
$57.50Oct 94.004.15$4.083.7%91.00755
$58.00Oct 94.504.65$4.583.3%371.00373
$58.50Oct 95.005.15$5.083.0%101.00191

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 116.0K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.410.44$0.437.0%7.5K0.48792
$54.00Oct 90.240.26$0.258.0%5.5K0.321.8K
$55.00Oct 160.470.48$0.482.1%4.0K0.2920.1K
$55.00Oct 90.070.09$0.0825.0%3.8K0.125.1K
$53.00Oct 161.251.30$1.273.9%3.1K0.571.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.490.52$0.515.9%4.5K0.521.7K
$53.00Oct 90.260.28$0.277.4%3.3K0.352.2K
$50.00Nov 201.021.04$1.031.9%1.8K0.2613.8K
$52.50Oct 90.130.15$0.1414.3%1.5K0.211.3K
$54.00Oct 231.641.69$1.673.0%1.0K0.551.6K

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 18.9%, max 21.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1339.5%32.5%21.6%27073
$53.50Oct 9Nov 1339.2%32.5%20.6%7.6K804
$54.50Oct 9Nov 1342.5%35.6%19.3%2.9K1.8K
$53.00Oct 9Nov 2038.3%32.3%18.6%2.5K1.1K
$54.00Oct 9Nov 2040.9%35.8%14.4%8.3K3.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1339.5%32.5%21.6%1.5K1.4K
$53.50Oct 9Nov 1339.2%32.5%20.6%4.5K1.8K
$54.50Oct 9Nov 1342.5%35.6%19.3%2392.7K
$53.00Oct 9Nov 2038.3%32.3%18.6%3.7K6.0K
$54.00Oct 9Nov 2040.9%35.8%14.4%9996.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 0.67, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$56.00Nov 20$0.33$0.67$0.3343%2.03$55.33
$57.00$58.00Nov 20$0.23$0.77$0.2332%3.35$57.23
$59.00$60.00Nov 20$0.15$0.85$0.1524%5.67$59.15
$56.00$57.00Nov 20$0.28$0.72$0.2837%2.57$56.28
$60.00$61.00Nov 20$0.12$0.88$0.1220%7.33$60.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Oct 23$0.30$0.20$0.3093%0.67$61.20
$52.00$51.50Oct 16$0.11$0.39$0.1128%3.55$51.89
$52.00$51.50Oct 21$0.13$0.37$0.1331%2.85$51.87
$54.50$54.00Oct 23$0.29$0.21$0.2961%0.72$54.21
$54.00$53.50Oct 9$0.31$0.19$0.3168%0.61$53.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.64, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.50$55.00Oct 12$0.10$0.10$0.4074%0.25$54.60
$54.50$55.00Oct 19$0.16$0.16$0.3464%0.47$54.66
$54.00$54.50Oct 9$0.11$0.11$0.3968%0.28$54.11
$54.50$55.00Oct 16$0.15$0.15$0.3565%0.43$54.65
$55.00$55.50Oct 23$0.15$0.15$0.3566%0.43$55.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$51.00Nov 20$0.39$0.39$0.6161%0.64$51.61
$52.00$51.00Nov 6$0.35$0.35$0.6563%0.54$51.65
$51.00$50.00Nov 20$0.31$0.31$0.6968%0.45$50.69
$50.00$49.00Nov 20$0.25$0.25$0.7574%0.33$49.75
$53.00$52.00Nov 20$0.44$0.44$0.5655%0.79$52.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.16, cheapest $0.15)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 9Oct 12$0.1540.9%28.5%
$53.00Oct 9Oct 12$0.1638.3%27.1%
$53.50Oct 9Oct 12$0.1739.2%28.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 9Oct 12$0.1540.9%28.5%
$53.00Oct 9Oct 12$0.1738.3%27.1%
$53.50Oct 9Oct 12$0.1639.2%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 1.76% of stock, avg 6.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 9$0.43$0.51$0.94$52.56$54.441.76%
$53.00Oct 9$0.70$0.27$0.97$52.03$53.971.82%
$54.00Oct 9$0.25$0.82$1.07$52.93$55.072.00%
$52.50Oct 9$1.06$0.14$1.20$51.30$53.702.25%
$53.50Oct 12$0.60$0.67$1.27$52.23$54.772.38%
$53.00Oct 12$0.86$0.44$1.30$51.70$54.302.43%
$54.50Oct 9$0.14$1.22$1.36$53.14$55.862.55%
$54.00Oct 12$0.40$0.97$1.37$52.63$55.372.57%
$52.50Oct 12$1.21$0.27$1.48$51.02$53.982.77%
$52.00Oct 9$1.49$0.07$1.56$50.44$53.562.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.15% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.50Oct 9$0.04$0.04$0.08$51.42$55.58
$55.50$52.00Oct 9$0.04$0.07$0.11$51.89$55.61
$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$0.07$0.18$50.82$55.68
$55.50$51.50Oct 12$0.11$0.10$0.21$51.29$55.71
$54.50$51.50Oct 9$0.14$0.04$0.18$51.32$54.68
$55.50$52.50Oct 9$0.04$0.14$0.18$52.32$55.68
$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. 61 found (best R:R 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5155/56Oct 23$0.26$0.2443%1.08$50.74$55.26
50/5156/56Oct 23$0.23$0.2748%0.85$50.77$55.73
51/5257/58Nov 13$0.29$0.2135%1.38$51.21$57.29
52/5255/56Oct 23$0.30$0.2033%1.50$51.70$55.30
50/5157/58Nov 13$0.27$0.2339%1.17$50.73$57.27
51/5256/57Nov 13$0.30$0.2033%1.50$51.20$56.80
52/5255/56Oct 16$0.28$0.2236%1.27$52.22$55.28
51/5255/56Oct 23$0.27$0.2338%1.17$51.23$55.27
50/5156/57Nov 13$0.28$0.2236%1.27$50.72$56.78
52/5256/56Oct 23$0.27$0.2338%1.17$51.73$55.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Oct 30$0.06$0.9416%15.67
$54.00$55.00$56.00Oct 21$0.10$0.9021%9.00
$53.50$54.00$54.50Oct 9$0.07$0.4328%6.14
$53.00$53.50$54.00Oct 12$0.06$0.4425%7.33
$53.00$53.50$54.00Oct 9$0.09$0.4133%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 9$0.07$0.4333%6.14
$53.50$54.00$54.50Oct 12$0.05$0.4522%9.00
$52.50$53.00$53.50Oct 12$0.06$0.4424%7.33
$52.00$52.50$53.00Oct 9$0.06$0.4424%7.33
$49.00$50.00$51.00Oct 30$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.58, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Oct 14-$0.58$2.92
$45.00$49.001:2Oct 30-$1.13$2.87
$53.00$53.501:2Oct 9-$0.16$0.34
$53.50$54.001:2Oct 9-$0.07$0.43
$55.00$56.001:2Oct 21-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.001:2Oct 19-$0.87$2.13
$63.50$60.001:2Oct 12-$3.09$0.41
$54.00$53.501:2Oct 9-$0.20$0.30
$51.00$50.001:2Oct 21-$0.07$0.93
$53.00$52.501:2Oct 12-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.33%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Nov 20$2.310.491.1%4.33%5.47%2.8K1.9K
$55.00Nov 20$1.910.433.0%3.58%6.59%64310.2K
$56.00Nov 20$1.580.374.9%2.96%7.85%1352.9K
$57.00Nov 20$1.300.326.8%2.43%9.20%7115.5K
$54.00Nov 13$2.080.481.1%3.90%5.04%1328
$54.50Nov 13$1.870.452.1%3.50%5.58%323
$53.50Nov 13$2.310.510.2%4.33%4.53%2612
$55.00Nov 13$1.690.423.0%3.17%6.18%3674
$58.00Nov 20$1.070.288.6%2.00%10.64%1.4K3.3K
$55.50Nov 13$1.510.394.0%2.83%6.78%8389

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 86,581
Total Puts 36,603
Put/Call Ratio 0.42
Net Difference 49,978

Prior's Put/Call Breakdown

Total Calls 120,221
Total Puts 90,838
Put/Call Ratio 0.76
Net Difference 29,383

Prior 7-Day Put/Call Summary

Total Calls 1,112,129
Total Puts 688,201
Average Put/Call Ratio 0.64
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