Tour v531
SLV
iShares Silver Trust
$53.28 -1.00%
(10/8 14:35) ◀
|
Thursday, October 8, 2026 (2:40pm)
January 2026
|
▶ (10/8 14:45)
◀ 10/8 14:40 ▶

Option Volume

Detail
ℹ
Current (10/08 2:40pm) 148,887
Calls: 103,291 (69%)
Puts: 45,596 (31%)
Prior (10/07) 234,735
Calls: 131,950 (56%)
Puts: 102,785 (44%)
Current vs Prior -36.57%
Calls: -21.72% (Calls)
Puts: -55.64% (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 -42.11%
Calls: -34.99%
Puts: -53.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 2:40pm) $15.17M
Calls: $8.78M (58%)
Puts: $6.39M (42%)
Prior (10/07) $20.73M
Calls: $7.88M (38%)
Puts: $12.85M (62%)
Current vs Prior -26.84%
Calls: +11.43%
Puts: -50.30%
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 -25.78%
Calls: -19.15%
Puts: -33.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 2:40pm) 0.44
Prior (10/07) 0.78
Current vs Prior -43.33%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -31.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 2:40pm) 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% | 4.45%4.45% | 10.38%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -15.71% | -8.97%-15.71% | -3.85%-3.85% | -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% | -2.72%-17.62% | -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% | -3.85%-3.85% | -0.43%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 5.17%
Calls: 6.35% | 5.00%
Puts: 6.90% | 5.33%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior -19.76% | -26.87%
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% | -16.07%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (103,291 calls vs 45,596 puts). P/C ratio dropping 43% - 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
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
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 467 of results (avg 3.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 200.860.87$0.871.1%4170.2326.0K
$54.00Oct 160.760.77$0.771.3%1.1K0.401.1K
$43.00Nov 2010.5510.70$10.631.4%--0.9340
$43.00Oct 1610.2510.40$10.331.5%--0.9916
$53.00Nov 202.732.77$2.751.5%7160.54772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 202.762.79$2.781.1%4460.523.8K
$53.00Nov 61.821.84$1.831.1%1300.46636
$53.00Oct 160.880.89$0.891.1%6400.453.1K
$61.50Oct 168.208.30$8.251.2%11.0016
$61.00Oct 167.707.80$7.751.3%161.001.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.060.07$0.0714.3%4.2K0.105.1K
$54.50Oct 90.110.12$0.128.3%3.0K0.171.8K
$54.00Oct 90.200.21$0.214.8%6.1K0.281.8K
$53.50Oct 90.360.38$0.375.4%8.1K0.43792
$56.00Oct 120.060.07$0.0714.3%8720.08536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 90.170.18$0.185.6%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
$52.00Oct 120.190.21$0.2010.0%2200.21843

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 98.208.35$8.271.8%421.00109
$45.50Oct 127.707.85$7.781.9%40.998
$46.50Oct 126.706.85$6.782.2%120.995
$47.50Oct 95.705.85$5.782.6%740.99106
$48.00Oct 95.205.35$5.282.8%460.99154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 93.203.30$3.253.1%3411.00818
$57.00Oct 93.653.80$3.724.0%451.00571
$57.50Oct 94.154.30$4.223.6%121.00755
$58.00Oct 94.704.80$4.752.1%501.00373
$58.50Oct 95.155.30$5.232.9%151.00191

Most actively traded options today. High liquidity = easy entry/exit. 591 active (total vol 139.7K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.360.38$0.375.4%8.1K0.43792
$54.00Oct 90.200.21$0.214.8%6.1K0.281.8K
$56.00Oct 160.270.29$0.287.1%4.8K0.1810.1K
$55.00Oct 160.450.46$0.462.2%4.6K0.2820.1K
$55.00Oct 90.060.07$0.0714.3%4.2K0.105.1K
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 90.170.18$0.185.6%2.6K0.251.3K
$50.00Nov 201.061.09$1.082.8%1.8K0.2713.8K
$52.00Oct 90.080.10$0.0922.2%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 20.4%, max 25.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 9Nov 2040.9%32.5%25.6%2.9K1.1K
$52.50Oct 9Nov 1340.9%32.8%24.6%28173
$54.50Oct 9Nov 1343.7%35.9%21.7%3.0K1.8K
$54.00Oct 9Nov 2041.6%35.9%16.1%8.9K3.7K
$53.50Oct 9Nov 1340.9%35.8%14.0%8.1K804
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 9Nov 2040.9%32.5%25.6%4.0K6.0K
$52.50Oct 9Nov 1340.9%32.8%24.6%2.6K1.4K
$54.50Oct 9Nov 1343.7%35.9%21.7%2502.7K
$54.00Oct 9Nov 2041.6%35.9%16.1%1.1K6.5K
$53.50Oct 9Nov 1340.9%35.8%14.0%4.9K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 0.67, avg 1.97)

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
$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
$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
$51.50$51.00Oct 21$0.11$0.39$0.1128%3.55$51.39
$51.00$50.50Oct 23$0.10$0.40$0.1024%4.00$50.90
$53.50$53.00Oct 9$0.24$0.26$0.2457%1.08$53.26
$53.50$53.00Oct 21$0.24$0.26$0.2452%1.08$53.26

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 19$0.19$0.19$0.3159%0.61$54.19
$54.00$54.50Oct 23$0.20$0.20$0.3057%0.67$54.20
$54.00$54.50Oct 12$0.13$0.13$0.3766%0.35$54.13
$53.50$54.00Oct 9$0.16$0.16$0.3457%0.47$53.66
$54.00$54.50Oct 14$0.16$0.16$0.3462%0.47$54.16
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 6$0.29$0.29$0.7169%0.41$50.71
$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

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$0.1740.9%28.1%
$53.50Oct 9Oct 12$0.1840.9%29.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 9Oct 12$0.1640.9%28.1%
$53.50Oct 9Oct 12$0.1740.9%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 1.78% of stock, avg 7.16%)

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$0.21$0.92$1.13$52.87$55.132.12%
$52.50Oct 9$0.97$0.18$1.15$51.35$53.652.16%
$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$0.37$1.06$1.43$52.57$55.432.68%
$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$0.09$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 3.31%)

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
$54.50$51.50Oct 9$0.12$0.05$0.17$51.33$54.67
$55.50$51.00Oct 12$0.11$0.08$0.19$50.81$55.69
$54.50$52.00Oct 9$0.12$0.09$0.21$51.79$54.71
$55.50$51.50Oct 12$0.11$0.13$0.24$51.26$55.74
$55.00$51.00Oct 12$0.16$0.08$0.24$50.76$55.24
$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. 69 found (best R:R 1.00, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
49/5056/57Nov 13$0.25$0.2545%1.00$49.25$56.75
51/5256/56Oct 23$0.24$0.2646%0.92$51.26$56.24
50/5156/57Nov 13$0.29$0.2136%1.38$50.71$56.79
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
52/5256/56Oct 23$0.26$0.2441%1.08$51.74$56.26
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
52/5255/56Oct 23$0.30$0.2032%1.50$51.70$55.30
50/5157/58Nov 13$0.27$0.2338%1.17$50.73$57.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.50$53.00$53.50Oct 9$0.08$0.4232%5.25
$53.50$54.00$54.50Oct 12$0.05$0.4521%9.00
$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
$49.00$50.00$51.00Nov 6$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Nov 6$0.06$0.9414%15.67
$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
$53.50$54.00$54.50Oct 9$0.06$0.4426%7.33
$53.00$53.50$54.00Oct 12$0.06$0.4424%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 182 found (best net $-0.46, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Oct 14-$0.46$3.04
$53.00$53.501:2Oct 9-$0.11$0.39
$52.50$53.001:2Oct 9-$0.29$0.21
$55.00$56.001:2Oct 21-$0.21$0.79
$54.00$54.501:2Oct 12-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.08$0.92
$52.50$52.001:2Oct 12-$0.08$0.42

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%71610.2K
$56.00Nov 20$1.530.365.1%2.87%7.98%1712.9K
$57.00Nov 20$1.260.327.0%2.36%9.35%7475.5K
$54.00Nov 13$2.030.471.4%3.81%5.16%1428
$54.50Nov 13$1.830.442.3%3.43%5.72%323
$53.50Nov 13$2.250.510.4%4.22%4.64%2612
$55.00Nov 13$1.650.413.2%3.10%6.33%3674
$55.50Nov 13$1.480.384.2%2.78%6.94%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 103,291
Total Puts 45,596
Put/Call Ratio 0.44
Net Difference 57,695

Prior's Put/Call Breakdown

Total Calls 131,950
Total Puts 102,785
Put/Call Ratio 0.78
Net Difference 29,165

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