Tour v531
SLV
iShares Silver Trust
$53.40 -0.78%
(10/8 15:25) ◀
|
Thursday, October 8, 2026 (3:30pm)
January 2026
|
▶ (10/8 15:35)
◀ 10/8 15:30 ▶

Option Volume

Detail
ℹ
Current (10/08 3:30pm) 192,917
Calls: 133,181 (69%)
Puts: 59,736 (31%)
Prior (10/07) 263,132
Calls: 153,373 (58%)
Puts: 109,759 (42%)
Current vs Prior -26.68%
Calls: -13.17% (Calls)
Puts: -45.58% (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 -24.99%
Calls: -16.17%
Puts: -39.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 3:30pm) $27.58M
Calls: $10.99M (40%)
Puts: $16.60M (60%)
Prior (10/07) $22.21M
Calls: $8.57M (39%)
Puts: $13.64M (61%)
Current vs Prior +24.18%
Calls: +28.14%
Puts: +21.69%
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 +35.00%
Calls: +1.17%
Puts: +73.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 3:30pm) 0.45
Prior (10/07) 0.72
Current vs Prior -37.32%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -30.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 3:30pm) 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 2.28% | 2.92%2.28% | 4.42%4.42% | 10.34%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -15.20% | -8.59%-15.20% | -4.47%-4.47% | -0.83%
Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%
Current vs 7-Day Avg -2.37% | -6.95%-12.34% | -3.35%-18.15% | -6.02%
Prior 7-Day Eod 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs 7-Day Eod -15.20% | -8.59%-15.20% | -4.47%-4.47% | -0.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.75% | 5.04%
Calls: 5.63% | 5.68%
Puts: 5.88% | 4.41%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior -30.30% | -28.71%
Prior 7-Day Avg 6.96% | 6.16%
Calls: 6.80% | 5.90%
Puts: 7.13% | 6.42%
Current vs 7-Day Avg -17.44% | -18.18%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($16.60M). Extreme bullish P/C ratio of 0.45 - heavy call buying (133,181 calls vs 59,736 puts). P/C ratio dropping 37% - sentiment shifting bullish. Call-heavy open interest (1,181,386 calls vs 417,261 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
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 482 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 61.441.45$1.440.7%8790.405.2K
$59.00Nov 200.880.89$0.891.1%12.5K0.2426.0K
$60.00Nov 200.730.74$0.741.4%1.1K0.2018.8K
$43.00Nov 2010.7010.85$10.771.4%--0.9540
$43.00Oct 1610.4010.55$10.481.4%--0.9916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 201.711.73$1.721.2%4060.383.7K
$53.00Nov 202.152.18$2.171.4%4790.453.9K
$64.00Nov 2010.7010.85$10.771.4%120.881.6K
$60.00Nov 207.057.15$7.101.4%1540.793.9K
$64.00Oct 1210.5010.65$10.581.4%51.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 199 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.070.08$0.0812.5%4.4K0.125.1K
$54.50Oct 90.130.14$0.147.1%3.6K0.211.8K
$54.00Oct 90.240.25$0.254.0%6.5K0.331.8K
$53.50Oct 90.420.44$0.434.7%8.3K0.48792
$56.00Oct 120.070.08$0.0812.5%8730.09536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 90.060.07$0.0714.3%1.7K0.111.7K
$52.50Oct 90.130.14$0.147.1%2.9K0.201.3K
$53.00Oct 90.270.29$0.287.1%3.7K0.352.2K
$51.50Oct 120.100.11$0.119.1%720.12257
$51.00Oct 120.070.08$0.0812.5%1440.08164

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 98.358.50$8.431.8%481.00109
$45.50Oct 127.858.00$7.931.9%41.008
$46.50Oct 126.857.00$6.932.2%120.995
$47.50Oct 95.856.00$5.932.5%840.99106
$48.00Oct 95.355.50$5.432.8%460.99154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 93.003.15$3.084.9%1.6K1.00818
$57.00Oct 93.553.65$3.602.8%9041.00571
$57.50Oct 94.004.15$4.083.7%1.1K1.00755
$58.00Oct 94.504.65$4.583.3%6121.00373
$58.50Oct 95.005.15$5.083.0%2931.00191

Most actively traded options today. High liquidity = easy entry/exit. 606 active (total vol 180.9K, top 12.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 200.880.89$0.891.1%12.5K0.2426.0K
$64.00Oct 160.020.03$0.0333.3%12.4K0.0253.6K
$53.50Oct 90.420.44$0.434.7%8.3K0.48792
$54.00Oct 90.240.25$0.254.0%6.5K0.331.8K
$55.00Oct 160.480.49$0.492.0%5.3K0.2920.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.490.52$0.515.9%5.1K0.521.7K
$53.00Oct 90.270.29$0.287.1%3.7K0.352.2K
$52.50Oct 90.130.14$0.147.1%2.9K0.201.3K
$50.00Nov 201.021.04$1.031.9%1.9K0.2613.8K
$52.00Oct 90.060.07$0.0714.3%1.7K0.111.7K

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 24.2%, max 26.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 9Nov 2040.9%32.5%26.1%3.0K1.1K
$53.50Oct 9Nov 1341.0%32.5%26.1%8.4K804
$52.50Oct 9Nov 1340.9%32.7%25.3%30173
$54.50Oct 9Nov 1344.5%35.8%24.2%3.6K1.8K
$54.00Oct 9Nov 2042.6%35.7%19.3%9.3K3.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 9Nov 2040.9%32.5%26.1%4.2K6.0K
$53.50Oct 9Nov 1341.0%32.5%26.1%5.1K1.8K
$52.50Oct 9Nov 1340.9%32.7%25.3%2.9K1.4K
$54.50Oct 9Nov 1344.5%35.8%24.2%4542.7K
$54.00Oct 9Nov 2042.6%35.7%19.3%1.2K6.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 1.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Nov 20$0.23$0.77$0.2332%3.35$57.23
$59.00$60.00Nov 20$0.15$0.85$0.1524%5.67$59.15
$54.00$55.00Nov 20$0.40$0.60$0.4049%1.50$54.40
$58.00$59.00Nov 20$0.19$0.81$0.1928%4.26$58.19
$55.00$56.00Nov 20$0.34$0.66$0.3443%1.94$55.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.50Oct 23$0.25$0.25$0.2593%1.00$60.75
$56.00$55.50Oct 30$0.33$0.17$0.3370%0.52$55.67
$52.50$52.00Oct 21$0.16$0.34$0.1637%2.13$52.34
$52.50$52.00Oct 12$0.10$0.40$0.1028%4.00$52.40
$51.50$51.00Oct 21$0.11$0.39$0.1126%3.55$51.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.82, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.50$55.00Nov 6$0.21$0.21$0.2956%0.72$54.71
$54.50$55.00Oct 23$0.18$0.18$0.3260%0.56$54.68
$53.50$54.00Oct 14$0.22$0.22$0.2850%0.79$53.72
$54.50$55.00Oct 19$0.16$0.16$0.3463%0.47$54.66
$53.50$54.00Oct 21$0.23$0.23$0.2750%0.85$53.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.00Nov 20$0.45$0.45$0.5555%0.82$52.55
$52.00$51.00Nov 20$0.38$0.38$0.6262%0.61$51.62
$52.00$51.00Nov 6$0.35$0.35$0.6563%0.54$51.65
$51.00$50.00Nov 20$0.31$0.31$0.6968%0.45$50.69
$53.00$52.50Nov 13$0.24$0.24$0.2655%0.92$52.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.17, cheapest $0.15)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 9Oct 12$0.1642.6%29.2%
$53.00Oct 9Oct 12$0.1740.9%28.0%
$53.50Oct 9Oct 12$0.1841.0%29.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 9Oct 12$0.1542.6%29.2%
$53.00Oct 9Oct 12$0.1640.9%28.0%
$53.50Oct 9Oct 12$0.1741.0%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 1.76% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 9$0.43$0.51$0.94$52.56$54.441.76%
$53.00Oct 9$0.71$0.28$0.99$52.01$53.991.85%
$54.00Oct 9$0.25$0.82$1.07$52.93$55.072.00%
$52.50Oct 9$1.08$0.14$1.22$51.28$53.722.28%
$53.50Oct 12$0.61$0.68$1.29$52.21$54.792.42%
$53.00Oct 12$0.88$0.44$1.32$51.68$54.322.47%
$54.50Oct 9$0.14$1.21$1.35$53.15$55.852.53%
$54.00Oct 12$0.41$0.97$1.38$52.62$55.382.58%
$52.50Oct 12$1.21$0.28$1.49$51.01$53.992.79%
$52.00Oct 9$1.51$0.07$1.58$50.42$53.582.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.50Oct 9$0.05$0.04$0.09$51.41$55.59
$55.50$52.00Oct 9$0.05$0.07$0.12$51.88$55.62
$55.00$51.50Oct 9$0.08$0.04$0.12$51.38$55.12
$55.00$52.00Oct 9$0.08$0.07$0.15$51.85$55.15
$55.50$51.00Oct 12$0.12$0.08$0.20$50.80$55.70
$54.50$51.50Oct 9$0.14$0.04$0.18$51.32$54.68
$55.50$52.50Oct 9$0.05$0.14$0.19$52.31$55.69
$54.50$52.00Oct 9$0.14$0.07$0.21$51.79$54.71
$55.50$51.50Oct 12$0.12$0.11$0.23$51.27$55.73
$55.00$52.50Oct 9$0.08$0.14$0.22$52.28$55.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5255/56Oct 21$0.29$0.2136%1.38$51.71$55.29
49/5057/58Nov 13$0.23$0.2748%0.85$49.27$57.23
51/5257/58Nov 13$0.29$0.2135%1.38$51.21$57.29
49/5056/57Nov 13$0.24$0.2645%0.92$49.26$56.74
50/5057/58Nov 13$0.24$0.2645%0.92$49.76$57.24
50/5157/58Nov 13$0.27$0.2339%1.17$50.73$57.27
51/5256/57Nov 13$0.30$0.2033%1.50$51.20$56.80
50/5056/57Nov 13$0.25$0.2542%1.00$49.75$56.75
50/5057/58Nov 13$0.25$0.2542%1.00$50.25$57.25
50/5156/57Nov 13$0.28$0.2236%1.27$50.72$56.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Oct 30$0.06$0.9415%15.67
$53.50$54.00$54.50Oct 9$0.07$0.4328%6.14
$51.00$52.00$53.00Nov 20$0.06$0.9413%15.67
$52.00$52.50$53.00Oct 9$0.06$0.4424%7.33
$52.50$53.00$53.50Oct 12$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$53.50$54.00Oct 9$0.08$0.4233%5.25
$54.00$55.00$56.00Nov 20$0.05$0.9511%19.00
$51.00$52.00$53.00Oct 30$0.09$0.9117%10.11
$49.00$50.00$51.00Nov 6$0.06$0.9412%15.67
$52.50$53.00$53.50Oct 9$0.09$0.4131%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-0.58, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Oct 14-$0.58$2.92
$53.00$53.501:2Oct 9-$0.15$0.35
$53.50$54.001:2Oct 9-$0.07$0.43
$52.50$53.001:2Oct 9-$0.34$0.16
$54.00$54.501:2Oct 12-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.50$60.001:2Oct 12-$3.09$0.41
$53.50$53.001:2Oct 9-$0.05$0.45
$54.00$53.501:2Oct 9-$0.20$0.30
$51.00$50.001:2Oct 21-$0.09$0.91
$53.00$52.501:2Oct 12-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 4.34%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Nov 20$2.320.491.1%4.34%5.47%2.8K1.9K
$55.00Nov 20$1.920.433.0%3.60%6.59%74610.2K
$56.00Nov 20$1.580.374.9%2.96%7.83%3122.9K
$57.00Nov 20$1.300.326.7%2.43%9.18%8915.5K
$54.00Nov 13$2.100.481.1%3.93%5.06%1428
$54.50Nov 13$1.890.452.1%3.54%5.60%323
$53.50Nov 13$2.320.520.2%4.34%4.53%2612
$55.00Nov 13$1.700.423.0%3.18%6.18%8074
$55.50Nov 13$1.530.393.9%2.87%6.80%8389
$58.00Nov 20$1.060.288.6%1.99%10.60%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 133,181
Total Puts 59,736
Put/Call Ratio 0.45
Net Difference 73,445

Prior's Put/Call Breakdown

Total Calls 153,373
Total Puts 109,759
Put/Call Ratio 0.72
Net Difference 43,614

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