Tour v531
SLV
iShares Silver Trust
$53.45 -0.69%
$53.47 (+0.03%)🌙
as of 10/08 04:20 PM
(10/8 16:15) ◀
|
Thursday, October 8, 2026 (4:20pm)
January 2026
|
▶
◀ 10/8 16:20

Option Volume

Detail
ℹ
Current (10/08 4:20pm) 208,749
Calls: 142,167 (68%)
Puts: 66,582 (32%)
Prior (10/07) 307,359
Calls: 191,768 (62%)
Puts: 115,591 (38%)
Current vs Prior -32.08%
Calls: -25.87% (Calls)
Puts: -42.40% (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 -18.83%
Calls: -10.52%
Puts: -32.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 4:20pm) $33.96M
Calls: $11.53M (34%)
Puts: $22.43M (66%)
Prior (10/07) $24.74M
Calls: $10.54M (43%)
Puts: $14.20M (57%)
Current vs Prior +37.25%
Calls: +9.42%
Puts: +57.90%
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 +66.20%
Calls: +6.20%
Puts: +134.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 4:20pm) 0.47
Prior (10/07) 0.60
Current vs Prior -22.30%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -27.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 4:20pm) 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 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -16.67% | -9.26%-16.67% | -4.16%-4.16% | -0.74%
Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%
Current vs 7-Day Avg -4.06% | -7.64%-13.86% | -3.03%-17.88% | -5.94%
Prior 7-Day Eod 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs 7-Day Eod -16.67% | -9.26%-16.67% | -4.16%-4.16% | -0.74%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior -15.76% | -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 -0.21% | +3.73%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($22.43M). Dollar volume significantly above 7-day average (66% higher). Extreme bullish P/C ratio of 0.47 - heavy call buying (142,167 calls vs 66,582 puts). P/C ratio dropping 22% - sentiment shifting bullish.

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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
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 474 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 201.931.95$1.941.0%7890.4310.2K
$45.00Nov 208.858.95$8.901.1%420.91611
$47.00Nov 207.057.15$7.101.4%10.8653
$44.00Oct 199.459.60$9.521.6%1501.00--
$48.00Nov 206.206.30$6.251.6%--0.8363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Nov 2010.7010.80$10.750.9%130.891.6K
$62.00Nov 138.758.85$8.801.1%80.872
$60.00Nov 207.057.15$7.101.4%1540.803.9K
$64.00Oct 1610.5010.65$10.581.4%2.2K0.98719
$60.00Nov 66.806.90$6.851.5%320.8562

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 90.120.14$0.1315.4%4.1K0.201.8K
$54.00Oct 90.230.26$0.2512.0%7.0K0.321.8K
$56.00Oct 120.070.08$0.0812.5%8790.09536
$53.50Oct 90.420.45$0.446.8%9.4K0.49792
$56.50Oct 120.050.06$0.0616.7%6590.07427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 90.060.07$0.0714.3%1.8K0.111.7K
$52.50Oct 90.120.14$0.1315.4%3.2K0.201.3K
$53.00Oct 90.250.27$0.267.7%4.4K0.342.2K
$51.00Oct 120.060.07$0.0714.3%1470.08164
$51.50Oct 120.100.11$0.119.1%760.12257

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 306 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 98.408.55$8.481.8%481.00109
$46.00Oct 97.407.55$7.482.0%941.00138
$46.50Oct 96.907.05$6.982.1%701.0091
$47.00Oct 96.406.55$6.482.3%1081.0092
$47.50Oct 95.906.00$5.951.7%1001.00106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Oct 98.458.65$8.552.3%10.991
$63.50Oct 129.9510.15$10.052.0%10.99--
$64.00Oct 1210.4510.65$10.551.9%50.99--
$60.00Oct 96.456.65$6.553.1%80.991
$61.00Oct 127.457.65$7.552.6%40.998

Most actively traded options today. High liquidity = easy entry/exit. 613 active (total vol 193.6K, 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%9.4K0.49792
$54.00Oct 90.230.26$0.2512.0%7.0K0.321.8K
$55.00Oct 160.490.51$0.504.0%5.7K0.3020.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Oct 90.460.50$0.488.3%5.1K0.511.7K
$53.00Oct 90.250.27$0.267.7%4.4K0.342.2K
$52.50Oct 90.120.14$0.1315.4%3.2K0.201.3K
$64.00Oct 1610.5010.65$10.581.4%2.2K0.98719
$50.00Nov 201.021.05$1.042.9%2.1K0.2613.8K

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 22.9%, max 26.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.50Oct 9Nov 1341.3%32.6%26.4%9.4K804
$52.50Oct 9Nov 1341.3%32.7%26.2%33273
$53.00Oct 9Nov 2040.5%32.6%24.4%3.2K1.1K
$54.50Oct 9Nov 1343.1%35.8%20.4%4.1K1.8K
$54.00Oct 9Nov 2042.0%35.9%17.1%9.8K3.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.50Oct 9Nov 1341.3%32.6%26.4%5.1K1.8K
$52.50Oct 9Nov 1341.3%32.7%26.2%3.2K1.4K
$53.00Oct 9Nov 2040.5%32.6%24.4%4.9K6.0K
$54.50Oct 9Nov 1343.1%35.8%20.4%4562.7K
$54.00Oct 9Nov 2042.0%35.9%17.1%1.3K6.5K

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 1.93)

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
$56.00$57.00Nov 20$0.28$0.72$0.2837%2.57$56.28
$60.00$61.00Nov 20$0.12$0.88$0.1220%7.33$60.12
$51.00$52.00Nov 20$0.60$0.40$0.6068%0.67$51.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.50Oct 23$0.25$0.25$0.2594%1.00$60.75
$51.50$51.00Oct 21$0.10$0.40$0.1026%4.00$51.40
$52.50$52.00Oct 14$0.13$0.37$0.1333%2.85$52.37
$55.00$54.50Oct 21$0.32$0.18$0.3267%0.56$54.68
$52.50$52.00Oct 23$0.17$0.33$0.1738%1.94$52.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.82, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 9$0.12$0.12$0.3868%0.32$54.12
$54.50$55.00Oct 19$0.17$0.17$0.3363%0.52$54.67
$55.00$55.50Oct 21$0.15$0.15$0.3567%0.43$55.15
$54.00$54.50Oct 12$0.15$0.15$0.3563%0.43$54.15
$53.50$54.00Oct 12$0.21$0.21$0.2951%0.72$53.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$52.00$51.00Nov 20$0.37$0.37$0.6362%0.59$51.63
$53.00$52.50Nov 13$0.24$0.24$0.2655%0.92$52.76
$50.00$49.00Nov 20$0.25$0.25$0.7574%0.33$49.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.17, cheapest $0.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 9Oct 12$0.1642.0%28.9%
$53.00Oct 9Oct 12$0.1740.5%27.9%
$53.50Oct 9Oct 12$0.1841.3%29.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 9Oct 12$0.1642.0%28.9%
$53.00Oct 9Oct 12$0.1740.5%27.9%
$53.50Oct 9Oct 12$0.1841.3%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 1.72% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Oct 9$0.44$0.48$0.92$52.58$54.421.72%
$53.00Oct 9$0.72$0.26$0.98$52.02$53.981.83%
$54.00Oct 9$0.25$0.79$1.04$52.96$55.041.95%
$52.50Oct 9$1.10$0.13$1.23$51.27$53.732.30%
$53.50Oct 12$0.62$0.66$1.28$52.22$54.782.39%
$54.50Oct 9$0.13$1.17$1.30$53.20$55.802.43%
$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$0.26$1.30$1.56$52.94$56.062.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.15% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.50Oct 9$0.04$0.04$0.08$51.42$55.58
$55.50$52.00Oct 9$0.04$0.07$0.11$51.89$55.61
$55.00$51.50Oct 9$0.07$0.04$0.11$51.39$55.11
$55.00$52.00Oct 9$0.07$0.07$0.14$51.86$55.14
$54.50$51.50Oct 9$0.13$0.04$0.17$51.33$54.67
$55.50$52.50Oct 9$0.04$0.13$0.17$52.33$55.67
$55.50$51.00Oct 12$0.12$0.07$0.19$50.81$55.69
$55.00$52.50Oct 9$0.07$0.13$0.20$52.30$55.20
$54.50$52.00Oct 9$0.13$0.07$0.20$51.80$54.70
$55.50$51.50Oct 12$0.12$0.11$0.23$51.27$55.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5255/56Oct 21$0.30$0.2036%1.50$51.70$55.30
51/5257/58Nov 13$0.30$0.2035%1.50$51.20$57.30
50/5057/58Nov 13$0.25$0.2545%1.00$49.75$57.25
52/5256/56Oct 23$0.26$0.2442%1.08$51.74$56.26
52/5256/56Oct 23$0.28$0.2237%1.27$51.72$55.78
52/5255/56Oct 23$0.30$0.2033%1.50$51.70$55.30
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 9$0.07$0.4329%6.14
$49.00$50.00$51.00Nov 6$0.05$0.9512%19.00
$53.00$53.50$54.00Oct 9$0.09$0.4134%4.56
$53.00$53.50$54.00Oct 12$0.06$0.4425%7.33
$52.00$53.00$54.00Oct 30$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 9$0.07$0.4329%6.14
$53.00$53.50$54.00Oct 9$0.09$0.4134%4.56
$53.00$53.50$54.00Oct 12$0.06$0.4425%7.33
$50.00$51.00$52.00Nov 20$0.06$0.9412%15.67
$53.50$54.00$54.50Oct 12$0.06$0.4423%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. 193 found (best net $-0.56, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Oct 14-$0.56$2.94
$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-$0.34$0.16
$54.00$54.501:2Oct 12-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$53.501:2Oct 9-$0.17$0.33
$51.00$50.001:2Oct 21-$0.09$0.91
$53.00$52.501:2Oct 12-$0.11$0.39
$52.50$52.001:2Oct 12-$0.07$0.43
$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 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Nov 20$2.330.491.0%4.36%5.39%2.8K1.9K
$55.00Nov 20$1.930.432.9%3.61%6.51%78910.2K
$56.00Nov 20$1.580.374.8%2.96%7.73%4132.9K
$57.00Nov 20$1.300.326.6%2.43%9.07%9935.5K
$54.00Nov 13$2.110.481.0%3.95%4.98%1728
$54.50Nov 13$1.890.452.0%3.54%5.50%1423
$53.50Nov 13$2.330.520.1%4.36%4.45%3012
$55.00Nov 13$1.700.422.9%3.18%6.08%8174
$58.00Nov 20$1.070.288.5%2.00%10.51%1.5K3.3K
$55.50Nov 13$1.520.393.8%2.84%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 142,167
Total Puts 66,582
Put/Call Ratio 0.47
Net Difference 75,585

Prior's Put/Call Breakdown

Total Calls 191,768
Total Puts 115,591
Put/Call Ratio 0.60
Net Difference 76,177

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