Tour v531
SLV
iShares Silver Trust
$53.44 -0.72%
(10/8 15:50) ◀
|
Thursday, October 8, 2026 (3:55pm)
January 2026
|
▶ (10/8 16:00)
◀ 10/8 15:55 ▶

Option Volume

Detail
ℹ
Current (10/08 3:55pm) 201,567
Calls: 139,661 (69%)
Puts: 61,906 (31%)
Prior (10/07) 300,738
Calls: 186,359 (62%)
Puts: 114,379 (38%)
Current vs Prior -32.98%
Calls: -25.06% (Calls)
Puts: -45.88% (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 -21.63%
Calls: -12.09%
Puts: -37.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 3:55pm) $28.15M
Calls: $11.41M (41%)
Puts: $16.74M (59%)
Prior (10/07) $24.29M
Calls: $10.03M (41%)
Puts: $14.26M (59%)
Current vs Prior +15.87%
Calls: +13.71%
Puts: +17.39%
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 +37.76%
Calls: +5.06%
Puts: +74.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 3:55pm) 0.44
Prior (10/07) 0.61
Current vs Prior -27.78%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -30.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 3:55pm) 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 2.26% | 2.90%2.26% | 4.43%4.43% | 10.31%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -15.96% | -9.24%-15.96% | -4.14%-4.14% | -1.08%
Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%
Current vs 7-Day Avg -3.24% | -7.62%-13.13% | -3.01%-17.86% | -6.26%
Prior 7-Day Eod 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs 7-Day Eod -15.96% | -9.24%-15.96% | -4.14%-4.14% | -1.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.57% | 6.39%
Calls: 6.94% | 6.90%
Puts: 10.20% | 5.88%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior +3.88% | -9.62%
Prior 7-Day Avg 6.96% | 6.16%
Calls: 6.80% | 5.90%
Puts: 7.13% | 6.42%
Current vs 7-Day Avg +23.06% | +3.73%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (139,661 calls vs 61,906 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
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
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 468 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 2010.7010.85$10.771.4%--0.9340
$43.00Oct 1610.4010.55$10.481.4%--1.0016
$43.50Oct 169.9010.05$9.981.5%1641.007
$44.00Oct 169.409.55$9.481.6%21.0026
$44.00Oct 199.409.55$9.481.6%1501.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 201.711.73$1.721.2%4130.383.7K
$64.00Nov 2010.7010.85$10.771.4%130.891.6K
$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%1.1K0.98719

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.060.07$0.0714.3%5.1K0.115.1K
$54.50Oct 90.130.14$0.147.1%3.8K0.201.8K
$54.00Oct 90.240.25$0.254.0%6.7K0.321.8K
$56.00Oct 120.070.08$0.0812.5%8730.09536
$53.50Oct 90.420.45$0.446.8%9.1K0.48792
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 90.060.07$0.0714.3%1.7K0.111.7K
$52.50Oct 90.120.14$0.1315.4%3.1K0.201.3K
$53.00Oct 90.250.28$0.2711.1%4.2K0.352.2K
$52.00Oct 120.150.18$0.1618.8%2760.19843
$53.50Oct 90.460.51$0.4910.2%5.1K0.521.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 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 126.356.55$6.453.1%--1.0022
$48.00Oct 125.355.55$5.453.7%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 93.003.15$3.084.9%1.6K1.00818
$57.00Oct 93.503.65$3.584.2%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 189.0K, top 12.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 200.880.90$0.892.2%12.6K0.2426.0K
$64.00Oct 160.020.03$0.0333.3%12.4K0.0253.6K
$53.50Oct 90.420.45$0.446.8%9.1K0.48792
$54.00Oct 90.240.25$0.254.0%6.7K0.321.8K
$55.00Oct 160.480.50$0.494.1%5.5K0.2920.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.460.51$0.4910.2%5.1K0.521.7K
$53.00Oct 90.250.28$0.2711.1%4.2K0.352.2K
$52.50Oct 90.120.14$0.1315.4%3.1K0.201.3K
$50.00Nov 201.021.05$1.042.9%2.1K0.2613.8K
$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 23.7%, max 27.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.50Oct 9Nov 1341.4%32.5%27.1%9.2K804
$52.50Oct 9Nov 1341.3%32.8%26.0%32473
$53.00Oct 9Nov 2040.8%32.5%25.7%3.2K1.1K
$54.50Oct 9Nov 1343.6%35.6%22.5%3.8K1.8K
$54.00Oct 9Nov 2042.0%35.8%17.1%9.5K3.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.50Oct 9Nov 1341.4%32.5%27.1%5.1K1.8K
$52.50Oct 9Nov 1341.3%32.8%26.0%3.1K1.4K
$53.00Oct 9Nov 2040.8%32.5%25.7%4.7K6.0K
$54.50Oct 9Nov 1343.6%35.6%22.5%4542.7K
$54.00Oct 9Nov 2042.0%35.8%17.1%1.2K6.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 1.00, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Nov 20$0.23$0.77$0.2332%3.35$57.23
$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
$53.00$54.00Nov 20$0.47$0.53$0.4755%1.13$53.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.50Oct 23$0.25$0.25$0.2594%1.00$60.75
$53.00$52.50Oct 19$0.19$0.31$0.1943%1.63$52.81
$51.50$51.00Oct 21$0.11$0.39$0.1126%3.55$51.39
$53.00$52.50Oct 23$0.20$0.30$0.2044%1.50$52.80
$54.00$53.50Oct 12$0.29$0.21$0.2963%0.72$53.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.82, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.50$54.00Oct 12$0.21$0.21$0.2951%0.72$53.71
$53.50$54.00Oct 9$0.19$0.19$0.3152%0.61$53.69
$54.00$54.50Oct 16$0.19$0.19$0.3157%0.61$54.19
$54.00$54.50Oct 9$0.11$0.11$0.3968%0.28$54.11
$54.50$55.00Oct 19$0.16$0.16$0.3463%0.47$54.66
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
$50.00$49.00Nov 20$0.25$0.25$0.7574%0.33$49.75
$52.00$51.00Nov 6$0.34$0.34$0.6663%0.52$51.66
$51.00$50.00Nov 20$0.30$0.30$0.7068%0.43$50.70

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$0.1642.0%29.1%
$53.00Oct 9Oct 12$0.1740.8%28.0%
$53.50Oct 9Oct 12$0.1841.4%29.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 9Oct 12$0.1542.0%29.1%
$53.00Oct 9Oct 12$0.1640.8%28.0%
$53.50Oct 9Oct 12$0.1741.4%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 1.74% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 9$0.44$0.49$0.93$52.57$54.431.74%
$53.00Oct 9$0.72$0.27$0.99$52.01$53.991.85%
$54.00Oct 9$0.25$0.80$1.05$52.95$55.051.96%
$52.50Oct 9$1.08$0.13$1.21$51.29$53.712.26%
$53.50Oct 12$0.62$0.66$1.28$52.22$54.782.40%
$54.50Oct 9$0.14$1.18$1.32$53.18$55.822.47%
$53.00Oct 12$0.89$0.43$1.32$51.68$54.322.47%
$54.00Oct 12$0.41$0.95$1.36$52.64$55.362.54%
$52.50Oct 12$1.23$0.27$1.50$51.00$54.002.81%
$54.50Oct 12$0.27$1.31$1.58$52.92$56.082.96%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.50Oct 9$0.05$0.04$0.09$51.41$55.59
$55.00$51.50Oct 9$0.07$0.04$0.11$51.39$55.11
$55.50$52.00Oct 9$0.05$0.07$0.12$51.88$55.62
$55.00$52.00Oct 9$0.07$0.07$0.14$51.86$55.14
$55.50$51.00Oct 12$0.12$0.07$0.19$50.81$55.69
$55.50$52.50Oct 9$0.05$0.13$0.18$52.32$55.68
$54.50$51.50Oct 9$0.14$0.04$0.18$51.32$54.68
$55.00$52.50Oct 9$0.07$0.13$0.20$52.30$55.20
$55.50$51.50Oct 12$0.12$0.10$0.22$51.28$55.72
$54.50$52.00Oct 9$0.14$0.07$0.21$51.79$54.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5057/58Nov 13$0.26$0.2442%1.08$50.24$57.26
51/5257/58Nov 13$0.29$0.2135%1.38$51.21$57.29
52/5255/56Oct 23$0.30$0.2033%1.50$51.70$55.30
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
52/5256/56Oct 23$0.25$0.2542%1.00$51.75$56.25
51/5255/56Oct 23$0.27$0.2338%1.17$51.23$55.27
50/5056/57Nov 13$0.26$0.2439%1.08$50.24$56.76
52/5256/56Oct 19$0.23$0.2745%0.85$51.77$55.73
51/5256/56Oct 23$0.22$0.2847%0.79$51.28$56.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$52.00$53.00Oct 30$0.07$0.9317%13.29
$50.00$51.00$52.00Nov 6$0.06$0.9414%15.67
$52.50$53.00$53.50Oct 9$0.08$0.4231%5.25
$53.00$53.50$54.00Oct 9$0.09$0.4133%4.56
$53.00$53.50$54.00Oct 12$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 9$0.07$0.4328%6.14
$52.50$53.00$53.50Oct 9$0.08$0.4231%5.25
$53.00$53.50$54.00Oct 9$0.09$0.4133%4.56
$54.00$54.50$55.00Oct 9$0.05$0.4521%9.00
$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. 191 found (best net $-0.58, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Oct 14-$0.58$2.92
$53.50$54.001:2Oct 9-$0.06$0.44
$53.00$53.501:2Oct 9-$0.16$0.34
$52.50$53.001:2Oct 9-$0.36$0.14
$54.00$54.501:2Oct 12-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$53.001:2Oct 9-$0.05$0.45
$54.00$53.501:2Oct 9-$0.18$0.32
$51.00$50.001:2Oct 21-$0.09$0.91
$53.00$52.501:2Oct 12-$0.11$0.39
$53.50$53.001:2Oct 12-$0.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.36%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Nov 20$2.330.491.1%4.36%5.41%2.8K1.9K
$55.00Nov 20$1.930.432.9%3.61%6.53%78910.2K
$56.00Nov 20$1.580.374.8%2.96%7.75%4122.9K
$57.00Nov 20$1.300.326.7%2.43%9.09%9935.5K
$54.00Nov 13$2.090.481.1%3.91%4.96%1728
$54.50Nov 13$1.880.452.0%3.52%5.50%423
$53.50Nov 13$2.320.510.1%4.34%4.45%3012
$55.00Nov 13$1.690.422.9%3.16%6.08%8174
$58.00Nov 20$1.070.288.5%2.00%10.54%1.4K3.3K
$55.50Nov 13$1.510.393.9%2.83%6.68%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 139,661
Total Puts 61,906
Put/Call Ratio 0.44
Net Difference 77,755

Prior's Put/Call Breakdown

Total Calls 186,359
Total Puts 114,379
Put/Call Ratio 0.61
Net Difference 71,980

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