Tour v531
SLV
iShares Silver Trust
$53.29 -0.98%
(10/8 13:50) ◀
|
Thursday, October 8, 2026 (1:55pm)
January 2026
|
▶ (10/8 14:00)
◀ 10/8 13:55 ▶

Option Volume

Detail
ℹ
Current (10/08 1:55pm) 135,215
Calls: 93,968 (69%)
Puts: 41,247 (31%)
Prior (10/07) 218,338
Calls: 124,124 (57%)
Puts: 94,214 (43%)
Current vs Prior -38.07%
Calls: -24.30% (Calls)
Puts: -56.22% (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 -47.43%
Calls: -40.85%
Puts: -58.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 1:55pm) $14.07M
Calls: $8.05M (57%)
Puts: $6.02M (43%)
Prior (10/07) $18.05M
Calls: $7.18M (40%)
Puts: $10.86M (60%)
Current vs Prior -22.05%
Calls: +11.99%
Puts: -44.56%
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 -31.15%
Calls: -25.90%
Puts: -37.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 1:55pm) 0.44
Prior (10/07) 0.76
Current vs Prior -42.17%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -31.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 1:55pm) 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 2.23% | 2.87%2.23% | 4.39%4.39% | 10.38%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -17.11% | -10.16%-17.11% | -5.09%-5.09% | -0.45%
Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%
Current vs 7-Day Avg -4.57% | -8.56%-14.32% | -3.97%-18.68% | -5.66%
Prior 7-Day Eod 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs 7-Day Eod -17.11% | -10.16%-17.11% | -5.09%-5.09% | -0.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.86% | 5.23%
Calls: 6.45% | 5.06%
Puts: 5.26% | 5.41%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior -28.97% | -26.03%
Prior 7-Day Avg 6.96% | 6.16%
Calls: 6.80% | 5.90%
Puts: 7.13% | 6.42%
Current vs 7-Day Avg -15.86% | -15.10%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (93,968 calls vs 41,247 puts). P/C ratio dropping 42% - 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
13:55BULLISHBULLISHBULLISH
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
12:15BEARISHBULLISHBULLISH
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 445 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 201.041.05$1.051.0%1.4K0.273.3K
$59.00Nov 200.860.87$0.871.1%3620.2326.0K
$43.00Nov 2010.5510.70$10.631.4%--0.9340
$43.00Oct 1610.2510.40$10.331.5%--0.9916
$54.00Nov 132.032.06$2.051.5%130.4728
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Oct 1210.1510.30$10.231.5%10.99--
$56.50Oct 163.353.40$3.381.5%360.85737
$55.00Nov 203.353.40$3.381.5%4260.5813.7K
$63.00Nov 209.9010.05$9.981.5%--0.881.8K
$63.00Oct 169.659.80$9.731.5%--1.002.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.060.07$0.0714.3%4.1K0.105.1K
$54.50Oct 90.110.12$0.128.3%3.0K0.171.8K
$54.00Oct 90.210.22$0.224.5%5.8K0.291.8K
$53.50Oct 90.360.39$0.387.9%7.7K0.43792
$56.00Oct 120.060.07$0.0714.3%8650.08536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 90.080.09$0.0911.1%1.1K0.141.7K
$52.50Oct 90.160.18$0.1711.8%2.6K0.241.3K
$53.00Oct 90.320.34$0.336.1%3.3K0.402.2K
$51.50Oct 120.110.13$0.1216.7%680.14257
$51.00Oct 120.070.08$0.0812.5%1400.09164

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 127.707.90$7.802.6%41.008
$46.00Oct 127.207.40$7.302.7%121.005
$46.50Oct 126.706.90$6.802.9%121.005
$47.00Oct 126.206.40$6.303.2%--1.0022
$48.00Oct 125.205.40$5.303.8%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 92.702.76$2.732.2%3061.001.1K
$56.50Oct 93.203.30$3.253.1%3211.00818
$57.00Oct 93.653.80$3.724.0%441.00571
$57.50Oct 94.154.30$4.223.6%101.00755
$58.00Oct 94.654.80$4.723.2%471.00373

Most actively traded options today. High liquidity = easy entry/exit. 574 active (total vol 126.3K, top 7.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.360.39$0.387.9%7.7K0.43792
$54.00Oct 90.210.22$0.224.5%5.8K0.291.8K
$55.00Oct 160.440.45$0.452.2%4.2K0.2720.1K
$55.00Oct 90.060.07$0.0714.3%4.1K0.105.1K
$53.00Oct 161.181.23$1.214.1%3.1K0.551.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.560.59$0.575.3%4.7K0.571.7K
$53.00Oct 90.320.34$0.336.1%3.3K0.402.2K
$52.50Oct 90.160.18$0.1711.8%2.6K0.241.3K
$50.00Nov 201.051.08$1.072.8%1.8K0.2713.8K
$55.50Oct 162.502.56$2.532.4%1.1K0.782.6K

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 22.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1340.0%32.7%22.4%27573
$53.00Oct 9Nov 2039.7%32.5%22.4%2.8K1.1K
$54.50Oct 9Nov 1342.8%35.7%20.0%3.0K1.8K
$54.00Oct 9Nov 2041.7%35.7%16.8%8.5K3.7K
$53.50Oct 9Nov 1340.4%35.8%12.7%7.7K804
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1340.0%32.7%22.4%2.6K1.4K
$53.00Oct 9Nov 2039.7%32.5%22.4%3.8K6.0K
$54.50Oct 9Nov 1342.8%35.7%20.0%2432.7K
$54.00Oct 9Nov 2041.7%35.7%16.8%1.0K6.5K
$53.50Oct 9Nov 1340.4%35.8%12.7%4.7K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 0.67, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Nov 20$0.22$0.78$0.2232%3.55$57.22
$50.00$51.00Nov 20$0.65$0.35$0.6573%0.54$50.65
$58.00$59.00Nov 20$0.18$0.82$0.1827%4.56$58.18
$54.00$55.00Nov 20$0.39$0.61$0.3948%1.56$54.39
$55.00$56.00Nov 20$0.33$0.67$0.3342%2.03$55.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Oct 23$0.30$0.20$0.3093%0.67$61.20
$56.50$56.00Oct 30$0.32$0.18$0.3274%0.56$56.18
$53.00$52.50Oct 19$0.20$0.30$0.2045%1.50$52.80
$54.50$54.00Oct 19$0.31$0.19$0.3165%0.61$54.19
$51.00$50.50Oct 23$0.10$0.40$0.1024%4.00$50.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.85, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 9$0.10$0.10$0.4071%0.25$54.10
$54.00$54.50Oct 16$0.18$0.18$0.3260%0.56$54.18
$54.00$54.50Oct 14$0.16$0.16$0.3462%0.47$54.16
$53.50$54.00Oct 21$0.22$0.22$0.2852%0.79$53.72
$54.50$55.00Oct 14$0.12$0.12$0.3870%0.32$54.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.00Nov 20$0.46$0.46$0.5454%0.85$52.54
$52.00$51.00Nov 20$0.39$0.39$0.6161%0.64$51.61
$51.00$50.00Nov 20$0.32$0.32$0.6867%0.47$50.68
$52.00$51.00Nov 6$0.36$0.36$0.6462%0.56$51.64
$50.00$49.00Nov 20$0.26$0.26$0.7473%0.35$49.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.17, cheapest $0.17)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1739.7%27.6%
$53.50Oct 9Oct 12$0.1640.4%28.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1739.7%27.6%
$53.50Oct 9Oct 12$0.1740.4%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.78% of stock, avg 7.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Oct 9$0.62$0.33$0.95$52.05$53.951.78%
$53.50Oct 9$0.38$0.57$0.95$52.55$54.451.78%
$52.50Oct 9$0.97$0.17$1.14$51.36$53.642.14%
$54.00Oct 9$0.22$0.92$1.14$52.86$55.142.14%
$53.50Oct 12$0.54$0.74$1.28$52.22$54.782.40%
$53.00Oct 12$0.79$0.50$1.29$51.71$54.292.42%
$52.50Oct 12$1.10$0.31$1.41$51.09$53.912.65%
$54.00Oct 12$0.36$1.06$1.42$52.58$55.422.66%
$54.50Oct 9$0.12$1.32$1.44$53.06$55.942.70%
$52.00Oct 9$1.38$0.09$1.47$50.53$53.472.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.50Oct 9$0.04$0.05$0.09$51.41$55.59
$55.00$51.50Oct 9$0.07$0.05$0.12$51.38$55.12
$55.50$52.00Oct 9$0.04$0.09$0.13$51.87$55.63
$55.00$52.00Oct 9$0.07$0.09$0.16$51.84$55.16
$55.50$51.00Oct 12$0.10$0.08$0.18$50.82$55.68
$54.50$51.50Oct 9$0.12$0.05$0.17$51.33$54.67
$54.50$52.00Oct 9$0.12$0.09$0.21$51.79$54.71
$55.50$51.50Oct 12$0.10$0.12$0.22$51.28$55.72
$55.00$51.00Oct 12$0.15$0.08$0.23$50.77$55.23
$55.50$52.50Oct 9$0.04$0.17$0.21$52.29$55.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4956/56Nov 13$0.26$0.2445%1.08$48.74$56.26
50/5056/56Nov 13$0.28$0.2239%1.27$49.72$56.28
51/5256/56Oct 23$0.26$0.2442%1.08$51.24$55.76
48/4957/58Nov 13$0.22$0.2850%0.79$48.78$57.22
49/5056/56Nov 13$0.26$0.2442%1.08$49.24$56.26
50/5056/56Nov 13$0.29$0.2136%1.38$50.21$56.29
48/4956/57Nov 13$0.23$0.2748%0.85$48.77$56.73
52/5256/56Oct 23$0.28$0.2237%1.27$51.72$55.78
50/5156/56Nov 13$0.30$0.2033%1.50$50.70$56.30
50/5057/58Nov 13$0.24$0.2645%0.92$49.76$57.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$52.00$53.00Oct 30$0.07$0.9318%13.29
$53.00$53.50$54.00Oct 9$0.08$0.4232%5.25
$53.50$54.00$54.50Oct 9$0.06$0.4426%7.33
$52.00$52.50$53.00Oct 9$0.06$0.4426%7.33
$52.50$53.00$53.50Oct 12$0.06$0.4425%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 9$0.05$0.4527%9.00
$52.50$53.00$53.50Oct 12$0.05$0.4524%9.00
$50.00$51.00$52.00Oct 30$0.07$0.9316%13.29
$52.50$53.00$53.50Oct 9$0.08$0.4232%5.25
$48.00$49.00$50.00Oct 30$0.05$0.9510%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-0.43, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Oct 14-$0.43$3.07
$45.00$49.001:2Oct 30-$1.02$2.98
$45.00$49.001:2Nov 6-$1.33$2.67
$53.00$53.501:2Oct 9-$0.14$0.36
$53.50$54.001:2Oct 9-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.001:2Oct 19-$1.01$1.99
$63.50$60.001:2Oct 12-$3.23$0.27
$53.50$53.001:2Oct 9-$0.09$0.41
$54.00$53.501:2Oct 9-$0.22$0.28
$51.00$50.001:2Oct 21-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 4.22%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Nov 20$2.250.481.3%4.22%5.55%2.8K1.9K
$55.00Nov 20$1.860.423.2%3.49%6.70%64410.2K
$56.00Nov 20$1.530.365.1%2.87%7.96%1362.9K
$57.00Nov 20$1.260.327.0%2.36%9.33%7125.5K
$54.00Nov 13$2.030.471.3%3.81%5.14%1328
$53.50Nov 13$2.250.510.4%4.22%4.62%2612
$54.50Nov 13$1.820.442.3%3.42%5.69%323
$55.00Nov 13$1.630.413.2%3.06%6.27%3674
$58.00Nov 20$1.040.278.8%1.95%10.79%1.4K3.3K
$55.50Nov 13$1.460.384.2%2.74%6.89%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 93,968
Total Puts 41,247
Put/Call Ratio 0.44
Net Difference 52,721

Prior's Put/Call Breakdown

Total Calls 124,124
Total Puts 94,214
Put/Call Ratio 0.76
Net Difference 29,910

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