Tour v531
SLV
iShares Silver Trust
$53.38 -0.81%
(10/8 15:40) ◀
|
Thursday, October 8, 2026 (3:45pm)
January 2026
|
▶ (10/8 15:50)
◀ 10/8 15:45 ▶

Option Volume

Detail
ℹ
Current (10/08 3:45pm) 197,056
Calls: 136,492 (69%)
Puts: 60,564 (31%)
Prior (10/07) 293,103
Calls: 181,324 (62%)
Puts: 111,779 (38%)
Current vs Prior -32.77%
Calls: -24.72% (Calls)
Puts: -45.82% (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 -23.38%
Calls: -14.09%
Puts: -38.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 3:45pm) $27.86M
Calls: $11.15M (40%)
Puts: $16.70M (60%)
Prior (10/07) $23.98M
Calls: $9.91M (41%)
Puts: $14.06M (59%)
Current vs Prior +16.18%
Calls: +12.52%
Puts: +18.76%
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 +36.32%
Calls: +2.72%
Puts: +74.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 3:45pm) 0.44
Prior (10/07) 0.62
Current vs Prior -28.02%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -30.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 3:45pm) 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% | 2.90%2.27% | 4.42%4.42% | 10.32%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -15.86% | -9.14%-15.86% | -4.44%-4.44% | -0.97%
Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%
Current vs 7-Day Avg -3.13% | -7.52%-13.03% | -3.31%-18.12% | -6.16%
Prior 7-Day Eod 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs 7-Day Eod -15.86% | -9.14%-15.86% | -4.44%-4.44% | -0.97%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.47% | 5.81%
Calls: 7.14% | 5.75%
Puts: 9.80% | 5.88%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior +2.67% | -17.82%
Prior 7-Day Avg 6.96% | 6.16%
Calls: 6.80% | 5.90%
Puts: 7.13% | 6.42%
Current vs 7-Day Avg +21.62% | -5.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (136,492 calls vs 60,564 puts). P/C ratio dropping 28% - 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 BULLISH
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
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
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 483 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 201.921.94$1.931.0%7830.4310.2K
$46.00Nov 207.908.00$7.951.3%--0.8925
$43.00Oct 1610.4010.55$10.481.4%--0.9916
$43.50Oct 169.9010.05$9.981.5%1640.997
$44.00Oct 169.409.55$9.481.6%20.9926
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 201.031.04$1.041.0%2.0K0.2613.8K
$60.00Nov 207.057.15$7.101.4%1540.803.9K
$64.00Oct 1210.5010.65$10.581.4%50.99--
$64.00Oct 1610.5010.65$10.581.4%1.1K1.00719
$60.00Nov 136.957.05$7.001.4%170.8221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.070.08$0.0812.5%4.5K0.125.1K
$54.50Oct 90.130.14$0.147.1%3.6K0.201.8K
$54.00Oct 90.240.26$0.258.0%6.5K0.321.8K
$53.50Oct 90.410.44$0.437.0%8.4K0.48792
$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 90.130.15$0.1414.3%3.1K0.211.3K
$53.00Oct 90.270.29$0.287.1%3.9K0.352.2K
$51.50Oct 120.100.11$0.119.1%760.12257
$52.00Oct 120.160.18$0.1711.8%2730.19843

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 127.858.00$7.931.9%41.008
$46.00Oct 127.357.50$7.432.0%121.005
$46.50Oct 126.857.00$6.932.2%121.005
$47.00Oct 126.356.50$6.432.3%--1.0022
$48.00Oct 125.355.50$5.432.8%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 93.003.15$3.084.9%1.6K1.00818
$57.00Oct 93.553.65$3.602.8%9171.00571
$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. 607 active (total vol 184.8K, top 12.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 200.870.89$0.882.3%12.6K0.2326.0K
$64.00Oct 160.020.03$0.0333.3%12.4K0.0253.6K
$53.50Oct 90.410.44$0.437.0%8.4K0.48792
$54.00Oct 90.240.26$0.258.0%6.5K0.321.8K
$55.00Oct 160.480.49$0.492.0%5.4K0.2920.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.480.53$0.519.8%5.1K0.521.7K
$53.00Oct 90.270.29$0.287.1%3.9K0.352.2K
$52.50Oct 90.130.15$0.1414.3%3.1K0.211.3K
$50.00Nov 201.031.04$1.041.0%2.0K0.2613.8K
$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 23.6%, max 27.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1341.5%32.6%27.3%30173
$53.50Oct 9Nov 1341.2%32.5%26.7%8.5K804
$53.00Oct 9Nov 2039.8%32.4%22.8%3.0K1.1K
$54.50Oct 9Nov 1343.7%35.8%22.3%3.6K1.8K
$54.00Oct 9Nov 2042.6%35.8%19.1%9.3K3.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Oct 9Nov 1341.5%32.6%27.3%3.1K1.4K
$53.50Oct 9Nov 1341.2%32.5%26.7%5.1K1.8K
$53.00Oct 9Nov 2039.8%32.4%22.8%4.4K6.0K
$54.50Oct 9Nov 1343.7%35.8%22.3%4542.7K
$54.00Oct 9Nov 2042.6%35.8%19.1%1.2K6.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 1.00, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Nov 20$0.28$0.72$0.2837%2.57$56.28
$59.00$60.00Nov 20$0.15$0.85$0.1524%5.67$59.15
$60.00$61.00Nov 20$0.12$0.88$0.1220%7.33$60.12
$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
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
$54.00$53.50Oct 19$0.26$0.24$0.2657%0.92$53.74
$54.50$54.00Oct 14$0.32$0.18$0.3267%0.56$54.18
$51.00$50.00Oct 21$0.15$0.85$0.1521%5.67$50.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.61, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.50$54.00Oct 23$0.24$0.24$0.2650%0.92$53.74
$54.00$54.50Oct 16$0.19$0.19$0.3158%0.61$54.19
$54.50$55.00Oct 19$0.16$0.16$0.3464%0.47$54.66
$54.00$54.50Oct 9$0.11$0.11$0.3968%0.28$54.11
$53.50$54.00Oct 12$0.20$0.20$0.3052%0.67$53.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$51.00Nov 20$0.38$0.38$0.6262%0.61$51.62
$53.00$52.00Nov 20$0.45$0.45$0.5555%0.82$52.55
$51.00$50.00Nov 20$0.31$0.31$0.6968%0.45$50.69
$53.00$52.00Oct 30$0.42$0.42$0.5855%0.72$52.58
$53.00$52.50Nov 6$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$0.1542.6%29.3%
$53.50Oct 9Oct 12$0.1741.2%28.9%
$53.00Oct 9Oct 12$0.1739.8%27.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 9Oct 12$0.1742.6%29.3%
$53.50Oct 9Oct 12$0.1741.2%28.9%
$53.00Oct 9Oct 12$0.1739.8%27.8%

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$0.70$0.28$0.98$52.02$53.981.84%
$54.00Oct 9$0.25$0.82$1.07$52.93$55.072.00%
$52.50Oct 9$1.07$0.14$1.21$51.29$53.712.27%
$53.50Oct 12$0.60$0.68$1.28$52.22$54.782.40%
$53.00Oct 12$0.87$0.45$1.32$51.68$54.322.47%
$54.50Oct 9$0.14$1.21$1.35$53.15$55.852.53%
$54.00Oct 12$0.40$0.99$1.39$52.61$55.392.60%
$52.50Oct 12$1.20$0.28$1.48$51.02$53.982.77%
$52.00Oct 9$1.48$0.07$1.55$50.45$53.552.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 3.27%)

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. 63 found (best R:R 0.85, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
51/5256/56Oct 23$0.23$0.2747%0.85$51.27$56.23
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
51/5256/56Oct 23$0.25$0.2542%1.00$51.25$55.75
51/5255/56Oct 23$0.27$0.2338%1.17$51.23$55.27
52/5256/56Oct 23$0.25$0.2542%1.00$51.75$56.25
50/5057/58Nov 13$0.25$0.2542%1.00$50.25$57.25
52/5256/56Oct 23$0.27$0.2337%1.17$51.73$55.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 9$0.07$0.4328%6.14
$52.00$53.00$54.00Oct 30$0.09$0.9118%10.11
$53.00$53.50$54.00Oct 9$0.09$0.4133%4.56
$52.50$53.00$53.50Oct 12$0.06$0.4424%7.33
$52.00$53.00$54.00Nov 20$0.06$0.9413%15.67
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$0.9512%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 9$0.08$0.4229%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 194 found (best net $-0.61, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Oct 14-$0.61$2.89
$53.00$53.501:2Oct 9-$0.16$0.34
$53.50$54.001:2Oct 9-$0.07$0.43
$52.50$53.001:2Oct 9-$0.33$0.17
$54.00$54.501:2Oct 12-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.10$0.90
$53.00$52.501:2Oct 12-$0.11$0.39
$52.50$52.001:2Oct 12-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 4.33%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Nov 20$2.310.491.2%4.33%5.49%2.8K1.9K
$55.00Nov 20$1.920.433.0%3.60%6.63%78310.2K
$56.00Nov 20$1.570.374.9%2.94%7.85%4122.9K
$57.00Nov 20$1.290.326.8%2.42%9.20%9915.5K
$54.00Nov 13$2.070.481.2%3.88%5.04%1728
$54.50Nov 13$1.860.452.1%3.48%5.58%323
$53.50Nov 13$2.300.510.2%4.31%4.53%2812
$55.00Nov 13$1.680.423.0%3.15%6.18%8074
$58.00Nov 20$1.060.288.7%1.99%10.64%1.4K3.3K
$55.50Nov 13$1.520.394.0%2.85%6.82%8389

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 136,492
Total Puts 60,564
Put/Call Ratio 0.44
Net Difference 75,928

Prior's Put/Call Breakdown

Total Calls 181,324
Total Puts 111,779
Put/Call Ratio 0.62
Net Difference 69,545

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