Tour v531
SLV
iShares Silver Trust
$53.29 -0.99%
(10/8 14:10) ◀
|
Thursday, October 8, 2026 (2:15pm)
January 2026
|
▶ (10/8 14:20)
◀ 10/8 14:15 ▶

Option Volume

Detail
ℹ
Current (10/08 2:15pm) 140,775
Calls: 96,414 (68%)
Puts: 44,361 (32%)
Prior (10/07) 227,217
Calls: 126,291 (56%)
Puts: 100,926 (44%)
Current vs Prior -38.04%
Calls: -23.66% (Calls)
Puts: -56.05% (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 -45.26%
Calls: -39.31%
Puts: -54.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 2:15pm) $14.53M
Calls: $8.31M (57%)
Puts: $6.22M (43%)
Prior (10/07) $19.99M
Calls: $7.60M (38%)
Puts: $12.38M (62%)
Current vs Prior -27.29%
Calls: +9.29%
Puts: -49.74%
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 -28.89%
Calls: -23.50%
Puts: -35.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 2:15pm) 0.46
Prior (10/07) 0.80
Current vs Prior -42.43%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -28.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 2:15pm) 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% | 2.91%2.27% | 4.43%4.43% | 10.36%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -15.72% | -8.99%-15.72% | -4.28%-4.28% | -0.63%
Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%
Current vs 7-Day Avg -2.97% | -7.36%-12.88% | -3.15%-17.98% | -5.83%
Prior 7-Day Eod 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs 7-Day Eod -15.72% | -8.99%-15.72% | -4.28%-4.28% | -0.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 6.46%
Calls: 6.35% | 6.25%
Puts: 6.90% | 6.67%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior -19.76% | -8.63%
Prior 7-Day Avg 6.96% | 6.16%
Calls: 6.80% | 5.90%
Puts: 7.13% | 6.42%
Current vs 7-Day Avg -4.94% | +4.87%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.46 - heavy call buying (96,414 calls vs 44,361 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
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
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
12:15BEARISHBULLISHBULLISH
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 458 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 200.860.87$0.871.1%3650.2326.0K
$45.00Oct 198.308.40$8.351.2%41.00--
$54.00Oct 160.750.76$0.761.3%1.0K0.401.1K
$43.00Nov 2010.5510.70$10.631.4%--0.9340
$47.00Nov 206.907.00$6.951.4%--0.8653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 202.762.78$2.770.7%4210.523.8K
$53.00Oct 160.880.89$0.891.1%6020.453.1K
$51.00Nov 201.381.40$1.391.4%2290.331.7K
$63.50Oct 1210.1510.30$10.231.5%10.99--
$60.00Oct 166.706.80$6.751.5%1800.9631.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 185 found (avg $0.42, cheapest $0.07)

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%6.0K0.281.8K
$53.50Oct 90.360.38$0.375.4%7.8K0.43792
$56.00Oct 120.060.07$0.0714.3%8700.08536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 90.090.10$0.1010.0%1.5K0.151.7K
$52.50Oct 90.170.19$0.1811.1%2.6K0.251.3K
$53.00Oct 90.320.35$0.348.8%3.5K0.402.2K
$51.50Oct 120.120.13$0.137.7%680.14257
$50.50Oct 120.050.06$0.0616.7%30.0724

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 98.208.35$8.271.8%251.00109
$46.00Oct 97.207.35$7.282.1%741.00138
$46.50Oct 96.706.85$6.782.2%661.0091
$47.00Oct 96.206.35$6.282.4%581.0092
$47.50Oct 95.705.85$5.782.6%701.00106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Oct 98.658.80$8.731.7%10.991
$63.50Oct 1210.1510.30$10.231.5%10.99--
$60.00Oct 96.656.80$6.732.2%60.991
$60.00Oct 126.656.80$6.732.2%20.9933
$59.00Oct 95.655.80$5.732.6%640.99547

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 131.7K, top 7.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.360.38$0.375.4%7.8K0.43792
$54.00Oct 90.210.22$0.224.5%6.0K0.281.8K
$55.00Oct 160.450.46$0.462.2%4.3K0.2820.1K
$55.00Oct 90.060.07$0.0714.3%4.1K0.105.1K
$53.00Oct 161.191.23$1.213.3%3.1K0.551.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.560.60$0.586.9%4.9K0.571.7K
$53.00Oct 90.320.35$0.348.8%3.5K0.402.2K
$52.50Oct 90.170.19$0.1811.1%2.6K0.251.3K
$50.00Nov 201.061.09$1.082.8%1.8K0.2713.8K
$52.00Oct 90.090.10$0.1010.0%1.5K0.151.7K

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 20.2%, max 25.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1341.1%32.7%25.5%28173
$53.00Oct 9Nov 2040.1%32.5%23.3%2.9K1.1K
$54.50Oct 9Nov 1343.3%35.7%21.4%3.0K1.8K
$54.00Oct 9Nov 2042.3%36.0%17.6%8.8K3.7K
$53.50Oct 9Nov 1340.6%35.8%13.3%7.8K804
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1341.1%32.7%25.5%2.6K1.4K
$53.00Oct 9Nov 2040.1%32.5%23.3%3.9K6.0K
$54.50Oct 9Nov 1343.3%35.7%21.4%2502.7K
$54.00Oct 9Nov 2042.3%36.0%17.6%1.0K6.5K
$53.50Oct 9Nov 1340.6%35.8%13.3%4.9K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 0.67, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Nov 20$0.22$0.78$0.2232%3.55$57.22
$58.00$59.00Nov 20$0.18$0.82$0.1827%4.56$58.18
$50.00$51.00Nov 20$0.65$0.35$0.6573%0.54$50.65
$55.00$56.00Nov 20$0.33$0.67$0.3342%2.03$55.33
$59.00$60.00Nov 20$0.15$0.85$0.1523%5.67$59.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Oct 23$0.30$0.20$0.3095%0.67$61.20
$55.50$55.00Oct 30$0.32$0.18$0.3267%0.56$55.18
$53.00$52.50Oct 19$0.20$0.30$0.2045%1.50$52.80
$51.00$50.50Oct 23$0.10$0.40$0.1024%4.00$50.90
$52.50$52.00Oct 23$0.18$0.32$0.1840%1.78$52.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.67, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 9$0.10$0.10$0.4072%0.25$54.10
$53.50$54.00Oct 12$0.19$0.19$0.3155%0.61$53.69
$53.50$54.00Oct 19$0.22$0.22$0.2852%0.79$53.72
$54.00$54.50Oct 12$0.13$0.13$0.3766%0.35$54.13
$55.00$55.50Oct 19$0.12$0.12$0.3871%0.32$55.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$51.00Nov 20$0.40$0.40$0.6061%0.67$51.60
$53.00$52.00Nov 20$0.46$0.46$0.5454%0.85$52.54
$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
$53.00$52.00Oct 30$0.43$0.43$0.5754%0.75$52.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.17, cheapest $0.16)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1740.1%27.8%
$53.50Oct 9Oct 12$0.1840.6%28.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1640.1%27.8%
$53.50Oct 9Oct 12$0.1740.6%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 1.78% of stock, avg 7.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 9$0.37$0.58$0.95$52.55$54.451.78%
$53.00Oct 9$0.63$0.34$0.97$52.03$53.971.82%
$54.00Oct 9$0.22$0.92$1.14$52.86$55.142.14%
$52.50Oct 9$0.98$0.18$1.16$51.34$53.662.18%
$53.00Oct 12$0.80$0.50$1.30$51.70$54.302.44%
$53.50Oct 12$0.55$0.75$1.30$52.20$54.802.44%
$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%
$52.50Oct 12$1.12$0.32$1.44$51.06$53.942.70%
$52.00Oct 9$1.39$0.10$1.49$50.51$53.492.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 3.28%)

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$0.10$0.14$51.86$55.64
$55.00$52.00Oct 9$0.07$0.10$0.17$51.83$55.17
$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$0.10$0.22$51.78$54.72
$55.50$51.50Oct 12$0.10$0.13$0.23$51.27$55.73
$55.00$51.00Oct 12$0.15$0.08$0.23$50.77$55.23
$55.50$52.50Oct 9$0.04$0.18$0.22$52.28$55.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
49/5056/56Nov 13$0.27$0.2342%1.17$49.23$56.27
50/5056/56Nov 13$0.29$0.2136%1.38$50.21$56.29
51/5255/56Oct 23$0.28$0.2238%1.27$51.22$55.28
49/5057/58Nov 13$0.23$0.2748%0.85$49.27$57.23
50/5056/56Nov 13$0.27$0.2339%1.17$49.73$56.27
50/5156/56Nov 13$0.30$0.2033%1.50$50.70$56.30
52/5255/56Oct 23$0.30$0.2033%1.50$51.70$55.30
49/5056/57Nov 13$0.24$0.2645%0.92$49.26$56.74
51/5256/56Oct 23$0.25$0.2542%1.00$51.25$55.75
50/5057/58Nov 13$0.25$0.2542%1.00$50.25$57.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.00$52.50$53.00Oct 9$0.06$0.4425%7.33
$53.00$53.50$54.00Oct 12$0.06$0.4424%7.33
$52.00$53.00$54.00Nov 20$0.06$0.9413%15.67
$50.00$51.00$52.00Oct 30$0.08$0.9216%11.50
$52.50$53.00$53.50Oct 9$0.09$0.4132%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Oct 30$0.07$0.9316%13.29
$53.50$54.00$54.50Oct 9$0.06$0.4426%7.33
$53.00$54.00$55.00Oct 30$0.08$0.9217%11.50
$52.50$53.00$53.50Oct 9$0.08$0.4232%5.25
$51.00$52.00$53.00Nov 20$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. 188 found (best net $-0.43, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Oct 14-$0.43$3.07
$53.00$53.501:2Oct 9-$0.11$0.39
$53.50$54.001:2Oct 9-$0.07$0.43
$52.50$53.001:2Oct 9-$0.28$0.22
$55.00$56.001:2Oct 21-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.001:2Oct 19-$0.98$2.02
$63.50$60.001:2Oct 12-$3.23$0.27
$53.50$53.001:2Oct 9-$0.10$0.40
$54.00$53.501:2Oct 9-$0.24$0.26
$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. 140 found (best yield 4.24%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Nov 20$2.260.481.3%4.24%5.57%2.8K1.9K
$55.00Nov 20$1.860.423.2%3.49%6.70%65810.2K
$56.00Nov 20$1.530.365.1%2.87%7.96%1362.9K
$57.00Nov 20$1.260.327.0%2.36%9.33%7135.5K
$53.50Nov 13$2.260.510.4%4.24%4.64%2612
$54.00Nov 13$2.020.471.3%3.79%5.12%1328
$54.50Nov 13$1.820.442.3%3.42%5.69%323
$55.00Nov 13$1.640.413.2%3.08%6.29%3674
$55.50Nov 13$1.470.384.2%2.76%6.91%8389
$58.00Nov 20$1.040.278.8%1.95%10.79%1.4K3.3K

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 96,414
Total Puts 44,361
Put/Call Ratio 0.46
Net Difference 52,053

Prior's Put/Call Breakdown

Total Calls 126,291
Total Puts 100,926
Put/Call Ratio 0.80
Net Difference 25,365

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