Tour v531
SLV
iShares Silver Trust
$53.28 -1.00%
(10/8 14:15) ◀
|
Thursday, October 8, 2026 (2:20pm)
January 2026
|
▶ (10/8 14:25)
◀ 10/8 14:20 ▶

Option Volume

Detail
ℹ
Current (10/08 2:20pm) 141,615
Calls: 97,022 (69%)
Puts: 44,593 (31%)
Prior (10/07) 228,438
Calls: 127,249 (56%)
Puts: 101,189 (44%)
Current vs Prior -38.01%
Calls: -23.75% (Calls)
Puts: -55.93% (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 -44.94%
Calls: -38.93%
Puts: -54.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 2:20pm) $14.69M
Calls: $8.48M (58%)
Puts: $6.21M (42%)
Prior (10/07) $20.15M
Calls: $7.70M (38%)
Puts: $12.45M (62%)
Current vs Prior -27.09%
Calls: +10.12%
Puts: -50.10%
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 -28.11%
Calls: -21.91%
Puts: -35.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 2:20pm) 0.46
Prior (10/07) 0.80
Current vs Prior -42.20%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -28.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 2:20pm) 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 2.25% | 2.91%2.25% | 4.43%4.43% | 10.36%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -16.40% | -8.97%-16.40% | -4.26%-4.26% | -0.61%
Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%
Current vs 7-Day Avg -3.75% | -7.34%-13.58% | -3.13%-17.97% | -5.81%
Prior 7-Day Eod 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs 7-Day Eod -16.40% | -8.97%-16.40% | -4.26%-4.26% | -0.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.09% | 5.11%
Calls: 3.17% | 6.17%
Puts: 7.02% | 4.05%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior -38.30% | -27.72%
Prior 7-Day Avg 6.96% | 6.16%
Calls: 6.80% | 5.90%
Puts: 7.13% | 6.42%
Current vs 7-Day Avg -26.91% | -17.05%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.46 - heavy call buying (97,022 calls vs 44,593 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
14:20BULLISHBULLISHBULLISH
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 459 of results (avg 3.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 1610.3010.40$10.351.0%--0.9916
$43.50Oct 169.809.90$9.851.0%1640.997
$53.50Oct 160.970.98$0.981.0%3070.4861
$44.00Oct 169.309.40$9.351.1%20.9926
$45.00Nov 208.708.80$8.751.1%400.91611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 202.752.78$2.761.1%4360.523.8K
$53.00Oct 160.870.88$0.881.1%6040.443.1K
$62.00Oct 168.658.75$8.701.1%31.001.4K
$60.00Nov 137.057.15$7.101.4%170.8221
$53.50Nov 62.052.08$2.071.4%1200.50483

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.43, 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%6.0K0.291.8K
$53.50Oct 90.370.40$0.397.7%7.9K0.44792
$56.00Oct 120.060.07$0.0714.3%8700.08536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 90.080.09$0.0911.1%1.5K0.141.7K
$52.50Oct 90.160.18$0.1711.8%2.6K0.241.3K
$53.00Oct 90.320.34$0.336.1%3.5K0.392.2K
$51.00Oct 120.070.08$0.0812.5%1400.09164
$51.50Oct 120.120.13$0.137.7%680.14257

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 148.258.40$8.321.8%241.006
$46.00Oct 147.257.40$7.332.0%--1.0016
$44.00Oct 199.309.45$9.381.6%1501.00--
$45.00Oct 198.308.45$8.381.8%41.00--
$45.50Oct 197.807.95$7.881.9%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 93.153.25$3.203.1%3361.00818
$57.00Oct 93.653.75$3.702.7%451.00571
$57.50Oct 94.104.25$4.183.6%121.00755
$58.00Oct 94.654.75$4.702.1%491.00373
$58.50Oct 95.155.30$5.232.9%141.00191

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 132.6K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.370.40$0.397.7%7.9K0.44792
$54.00Oct 90.210.22$0.224.5%6.0K0.291.8K
$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 161.201.25$1.234.1%3.1K0.561.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.550.59$0.577.0%4.9K0.561.7K
$53.00Oct 90.320.34$0.336.1%3.5K0.392.2K
$52.50Oct 90.160.18$0.1711.8%2.6K0.241.3K
$50.00Nov 201.061.08$1.071.9%1.8K0.2713.8K
$52.00Oct 90.080.09$0.0911.1%1.5K0.141.7K

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 22.2%, max 25.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.50Oct 9Nov 1341.0%32.6%25.7%7.9K804
$53.00Oct 9Nov 2040.6%32.5%25.0%2.9K1.1K
$52.50Oct 9Nov 1340.7%32.7%24.3%28173
$54.50Oct 9Nov 1342.8%35.6%20.2%3.0K1.8K
$54.00Oct 9Nov 2041.6%35.9%16.0%8.8K3.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.50Oct 9Nov 1341.0%32.6%25.7%4.9K1.8K
$53.00Oct 9Nov 2040.6%32.5%25.0%4.0K6.0K
$52.50Oct 9Nov 1340.7%32.7%24.3%2.6K1.4K
$54.50Oct 9Nov 1342.8%35.6%20.2%2502.7K
$54.00Oct 9Nov 2041.6%35.9%16.0%1.1K6.5K

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 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$59.00$60.00Nov 20$0.15$0.85$0.1523%5.67$59.15
$60.00$61.00Nov 20$0.12$0.88$0.1220%7.33$60.12
$57.00$58.00Nov 20$0.23$0.77$0.2332%3.35$57.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Oct 23$0.30$0.20$0.3093%0.67$61.20
$56.50$56.00Nov 13$0.32$0.18$0.3268%0.56$56.18
$52.50$52.00Oct 12$0.11$0.39$0.1130%3.55$52.39
$54.00$53.50Oct 21$0.27$0.23$0.2758%0.85$53.73
$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 0.64, 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
$54.50$55.00Oct 14$0.13$0.13$0.3769%0.35$54.63
$53.50$54.00Oct 9$0.17$0.17$0.3356%0.52$53.67
$53.50$54.00Oct 14$0.21$0.21$0.2953%0.72$53.71
$54.00$54.50Oct 23$0.20$0.20$0.3056%0.67$54.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$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
$53.00$52.00Nov 20$0.45$0.45$0.5554%0.82$52.55

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$0.1840.6%27.8%
$53.50Oct 9Oct 12$0.1641.0%29.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1640.6%27.8%
$53.50Oct 9Oct 12$0.1741.0%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 1.80% of stock, avg 7.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Oct 9$0.63$0.33$0.96$52.04$53.961.80%
$53.50Oct 9$0.39$0.57$0.96$52.54$54.461.80%
$54.00Oct 9$0.22$0.91$1.13$52.87$55.132.12%
$52.50Oct 9$0.98$0.17$1.15$51.35$53.652.16%
$53.50Oct 12$0.55$0.74$1.29$52.21$54.792.42%
$53.00Oct 12$0.81$0.49$1.30$51.70$54.302.44%
$54.50Oct 9$0.12$1.31$1.43$53.07$55.932.68%
$54.00Oct 12$0.37$1.06$1.43$52.57$55.432.68%
$52.50Oct 12$1.13$0.31$1.44$51.06$53.942.70%
$52.00Oct 9$1.40$0.09$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$0.09$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$0.13$0.23$51.27$55.73
$55.50$52.50Oct 9$0.04$0.17$0.21$52.29$55.71
$55.00$51.00Oct 12$0.16$0.08$0.24$50.76$55.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
51/5255/56Oct 23$0.28$0.2238%1.27$51.22$55.28
50/5056/57Nov 13$0.26$0.2442%1.08$49.74$56.76
49/5056/57Nov 13$0.24$0.2645%0.92$49.26$56.74
50/5056/57Nov 13$0.27$0.2339%1.17$50.23$56.77
51/5256/56Oct 23$0.25$0.2542%1.00$51.25$55.75
52/5254/55Oct 14$0.29$0.2134%1.38$52.21$54.79
50/5156/57Nov 13$0.28$0.2236%1.27$50.72$56.78
50/5155/56Oct 23$0.24$0.2643%0.92$50.76$55.24
52/5255/56Oct 23$0.29$0.2133%1.38$51.71$55.29
50/5057/58Nov 13$0.23$0.2745%0.85$49.77$57.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 9$0.07$0.4332%6.14
$54.00$55.00$56.00Nov 20$0.05$0.9511%19.00
$52.00$53.00$54.00Oct 30$0.09$0.9118%10.11
$52.50$53.00$53.50Oct 12$0.06$0.4424%7.33
$53.50$54.00$54.50Oct 12$0.05$0.4521%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 9$0.06$0.4427%7.33
$52.50$53.00$53.50Oct 9$0.08$0.4232%5.25
$52.00$53.00$54.00Oct 30$0.09$0.9118%10.11
$51.00$52.00$53.00Nov 20$0.06$0.9413%15.67
$50.00$51.00$52.00Nov 6$0.07$0.9314%13.29

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 $-0.47, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Oct 14-$0.47$3.03
$53.00$53.501:2Oct 9-$0.15$0.35
$52.50$53.001:2Oct 9-$0.28$0.22
$54.00$55.001:2Oct 21-$0.31$0.69
$55.00$56.001:2Oct 21-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.001:2Oct 19-$1.03$1.97
$63.50$60.001:2Oct 12-$3.26$0.24
$53.50$53.001:2Oct 9-$0.09$0.41
$54.00$53.501:2Oct 9-$0.23$0.27
$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 4.26%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Nov 20$2.270.481.4%4.26%5.61%2.8K1.9K
$55.00Nov 20$1.880.423.2%3.53%6.76%65810.2K
$56.00Nov 20$1.540.375.1%2.89%8.00%1662.9K
$57.00Nov 20$1.270.327.0%2.38%9.37%7435.5K
$54.00Nov 13$2.040.471.4%3.83%5.18%1428
$53.50Nov 13$2.260.510.4%4.24%4.65%2612
$54.50Nov 13$1.830.442.3%3.43%5.72%323
$55.00Nov 13$1.640.413.2%3.08%6.31%3674
$55.50Nov 13$1.470.384.2%2.76%6.93%8389
$58.00Nov 20$1.040.278.9%1.95%10.81%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 97,022
Total Puts 44,593
Put/Call Ratio 0.46
Net Difference 52,429

Prior's Put/Call Breakdown

Total Calls 127,249
Total Puts 101,189
Put/Call Ratio 0.80
Net Difference 26,060

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