Tour v531
SLV
iShares Silver Trust
$53.28 -1.00%
(10/8 14:20) ◀
|
Thursday, October 8, 2026 (2:25pm)
January 2026
|
▶ (10/8 14:30)
◀ 10/8 14:25 ▶

Option Volume

Detail
ℹ
Current (10/08 2:25pm) 142,702
Calls: 97,718 (68%)
Puts: 44,984 (32%)
Prior (10/07) 229,756
Calls: 127,874 (56%)
Puts: 101,882 (44%)
Current vs Prior -37.89%
Calls: -23.58% (Calls)
Puts: -55.85% (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 -44.51%
Calls: -38.49%
Puts: -54.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 2:25pm) $14.74M
Calls: $8.47M (57%)
Puts: $6.26M (43%)
Prior (10/07) $20.31M
Calls: $7.76M (38%)
Puts: $12.55M (62%)
Current vs Prior -27.43%
Calls: +9.20%
Puts: -50.08%
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 -27.88%
Calls: -21.97%
Puts: -34.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 2:25pm) 0.46
Prior (10/07) 0.80
Current vs Prior -42.22%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -28.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 2:25pm) 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% | 2.91%2.27% | 4.43%4.43% | 10.38%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -15.71% | -8.97%-15.71% | -4.26%-4.26% | -0.43%
Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%
Current vs 7-Day Avg -2.95% | -7.34%-12.86% | -3.13%-17.97% | -5.64%
Prior 7-Day Eod 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs 7-Day Eod -15.71% | -8.97%-15.71% | -4.26%-4.26% | -0.43%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.73% | 6.46%
Calls: 4.69% | 6.25%
Puts: 8.77% | 6.67%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior -18.42% | -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 -3.36% | +4.87%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.46 - heavy call buying (97,718 calls vs 44,984 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
14:25BULLISHBULLISHBULLISH
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 457 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Nov 60.950.96$0.961.0%680.30146
$43.00Nov 2010.5510.70$10.631.4%--0.9340
$55.00Nov 61.401.42$1.411.4%7960.395.2K
$47.00Nov 206.907.00$6.951.4%--0.8653
$43.00Oct 1610.2510.40$10.331.5%--0.9916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Nov 138.909.00$8.951.1%80.882
$53.00Oct 160.880.89$0.891.1%6130.453.1K
$62.00Oct 168.708.80$8.751.1%31.001.4K
$61.00Oct 167.707.80$7.751.3%151.001.0K
$60.50Oct 167.207.30$7.251.4%41.00324

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 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 90.200.22$0.219.5%6.1K0.281.8K
$53.50Oct 90.370.39$0.385.3%8.0K0.43792
$56.00Oct 120.060.07$0.0714.3%8710.08536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 90.080.09$0.0911.1%1.5K0.141.7K
$52.50Oct 90.160.19$0.1816.7%2.6K0.251.3K
$53.00Oct 90.320.34$0.336.1%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 148.258.40$8.321.8%241.006
$46.00Oct 147.257.40$7.332.0%--1.0016
$44.00Oct 199.259.40$9.321.6%1501.00--
$45.00Oct 198.258.40$8.321.8%41.00--
$45.50Oct 197.757.90$7.831.9%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 93.153.30$3.224.7%3361.00818
$57.00Oct 93.653.80$3.724.0%451.00571
$57.50Oct 94.154.30$4.223.6%121.00755
$58.00Oct 94.654.80$4.723.2%491.00373
$58.50Oct 95.155.30$5.232.9%141.00191

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 133.7K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.370.39$0.385.3%8.0K0.43792
$54.00Oct 90.200.22$0.219.5%6.1K0.281.8K
$55.00Oct 160.450.47$0.464.3%4.5K0.2820.1K
$55.00Oct 90.060.07$0.0714.3%4.1K0.105.1K
$53.00Oct 161.191.24$1.214.1%3.1K0.551.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.550.60$0.578.8%4.9K0.571.7K
$53.00Oct 90.320.34$0.336.1%3.5K0.402.2K
$52.50Oct 90.160.19$0.1816.7%2.6K0.251.3K
$50.00Nov 201.061.09$1.082.8%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 20.1%, max 25.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1341.3%32.9%25.8%28173
$53.00Oct 9Nov 2040.0%32.6%22.7%2.9K1.1K
$54.50Oct 9Nov 1343.4%35.8%21.3%3.0K1.8K
$54.00Oct 9Nov 2041.8%35.9%16.5%8.9K3.7K
$53.50Oct 9Nov 1340.9%35.8%14.2%8.0K804
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1341.3%32.9%25.8%2.6K1.4K
$53.00Oct 9Nov 2040.0%32.6%22.7%4.0K6.0K
$54.50Oct 9Nov 1343.4%35.8%21.3%2502.7K
$54.00Oct 9Nov 2041.8%35.9%16.5%1.1K6.5K
$53.50Oct 9Nov 1340.9%35.8%14.2%4.9K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 0.67, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Nov 20$0.14$0.86$0.1423%6.14$59.14
$57.00$58.00Nov 20$0.22$0.78$0.2232%3.55$57.22
$55.00$56.00Nov 20$0.33$0.67$0.3342%2.03$55.33
$60.00$61.00Nov 20$0.12$0.88$0.1220%7.33$60.12
$56.00$57.00Nov 20$0.28$0.72$0.2836%2.57$56.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Oct 23$0.30$0.20$0.3095%0.67$61.20
$54.00$53.50Oct 16$0.27$0.23$0.2760%0.85$53.73
$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. 99 found (best R:R 0.89, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.50$54.00Oct 9$0.17$0.17$0.3357%0.52$53.67
$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
$54.00$54.50Oct 14$0.16$0.16$0.3462%0.47$54.16
$54.00$54.50Oct 21$0.19$0.19$0.3158%0.61$54.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.00Nov 20$0.47$0.47$0.5354%0.89$52.53
$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
$52.00$51.00Nov 20$0.38$0.38$0.6261%0.61$51.62

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
$53.50Oct 9Oct 12$0.1640.9%28.8%
$53.00Oct 9Oct 12$0.1640.0%28.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Oct 9Oct 12$0.1840.9%28.8%
$53.00Oct 9Oct 12$0.1740.0%28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 1.78% of stock, avg 7.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 9$0.38$0.57$0.95$52.55$54.451.78%
$53.00Oct 9$0.64$0.33$0.97$52.03$53.971.82%
$54.00Oct 9$0.21$0.91$1.12$52.88$55.122.10%
$52.50Oct 9$0.97$0.18$1.15$51.35$53.652.16%
$53.50Oct 12$0.54$0.75$1.29$52.21$54.792.42%
$53.00Oct 12$0.80$0.50$1.30$51.70$54.302.44%
$54.00Oct 12$0.36$1.06$1.42$52.58$55.422.67%
$54.50Oct 9$0.12$1.31$1.43$53.07$55.932.68%
$52.50Oct 12$1.12$0.32$1.44$51.06$53.942.70%
$52.00Oct 9$1.39$0.09$1.48$50.52$53.482.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 3.30%)

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
$55.00$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. 64 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5056/57Nov 13$0.27$0.2342%1.17$49.73$56.77
50/5056/56Nov 13$0.28$0.2239%1.27$49.72$56.28
50/5057/58Nov 13$0.25$0.2545%1.00$49.75$57.25
50/5156/57Nov 13$0.29$0.2136%1.38$50.71$56.79
52/5255/56Oct 19$0.27$0.2339%1.17$51.73$55.27
50/5056/57Nov 13$0.27$0.2339%1.17$50.23$56.77
50/5156/56Nov 13$0.30$0.2033%1.50$50.70$56.30
49/5056/57Nov 13$0.24$0.2645%0.92$49.26$56.74
50/5157/58Nov 13$0.27$0.2338%1.17$50.73$57.27
51/5256/56Oct 23$0.25$0.2542%1.00$51.25$55.75

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
$52.50$53.00$53.50Oct 9$0.07$0.4332%6.14
$51.00$52.00$53.00Nov 20$0.05$0.9513%19.00
$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
$53.00$53.50$54.00Oct 9$0.09$0.4132%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 9$0.06$0.4426%7.33
$50.00$51.00$52.00Oct 30$0.07$0.9316%13.29
$52.00$52.50$53.00Oct 9$0.06$0.4426%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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.43, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Oct 14-$0.43$3.07
$53.00$53.501:2Oct 9-$0.12$0.38
$52.50$53.001:2Oct 9-$0.31$0.19
$54.00$54.501:2Oct 12-$0.10$0.40
$55.00$56.001:2Oct 21-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.001:2Oct 19-$1.02$1.98
$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-$0.23$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. 141 found (best yield 4.24%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Nov 20$2.260.481.4%4.24%5.59%2.8K1.9K
$55.00Nov 20$1.860.423.2%3.49%6.72%69710.2K
$56.00Nov 20$1.530.365.1%2.87%7.98%1662.9K
$57.00Nov 20$1.260.327.0%2.36%9.35%7445.5K
$53.50Nov 13$2.260.510.4%4.24%4.65%2612
$54.00Nov 13$2.030.471.4%3.81%5.16%1428
$54.50Nov 13$1.820.442.3%3.42%5.71%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 97,718
Total Puts 44,984
Put/Call Ratio 0.46
Net Difference 52,734

Prior's Put/Call Breakdown

Total Calls 127,874
Total Puts 101,882
Put/Call Ratio 0.80
Net Difference 25,992

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