Tour v531
SLV
iShares Silver Trust
$54.83 +2.58%
(10/8 18:02) ◀
|
Friday, October 9, 2026 (9:35am)
January 2026
|
▶ (10/9 09:40)
◀ 10/9 09:35 ▶

Option Volume

Detail
ℹ
Current (10/09 9:35am) 18,545
Calls: 14,637 (79%)
Puts: 3,908 (21%)
Prior (10/08) 7,993
Calls: 3,574 (45%)
Puts: 4,419 (55%)
Current vs Prior +132.02%
Calls: +309.54% (Calls)
Puts: -11.56% (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 -92.79%
Calls: -90.79%
Puts: -96.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 9:35am) $1.54M
Calls: $1.31M (85%)
Puts: $232.2K (15%)
Prior (10/08) $1.22M
Calls: $225.2K (18%)
Puts: $999.5K (82%)
Current vs Prior +26.06%
Calls: +482.43%
Puts: -76.77%
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 -92.44%
Calls: -87.92%
Puts: -97.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 9:35am) 0.27
Prior (10/08) 1.24
Current vs Prior -78.41%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 9:35am) 1,640,390
Calls: 1,222,616 (75%)
Puts: 417,774 (25%)
Prior (10/08) 1,598,647
Calls: 1,181,386 (74%)
Puts: 417,261 (26%)
Current vs Prior +2.61%
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 +21.30%
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 1.42% | 2.33%1.42% | 4.03%4.03% | 10.07%
Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%
Current vs Prior -47.20% | -26.95%-47.20% | -12.88%-12.88% | -3.42%
Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%
Current vs 7-Day Avg -39.21% | -25.65%-45.42% | -11.85%-25.35% | -8.47%
Prior 7-Day Eod 2.69% | 3.20%2.25% | 4.43%4.43% | 10.35%
Current vs 7-Day Eod -47.20% | -26.95%-36.64% | -9.10%-9.10% | -2.69%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.01% | 3.87%
Calls: 2.27% | 4.35%
Puts: 11.76% | 3.39%
Prior 8.25% | 7.07%
Calls: 8.43% | 6.25%
Puts: 8.06% | 7.89%
Current vs Prior -15.03% | -45.26%
Prior 7-Day Avg 6.96% | 6.16%
Calls: 6.80% | 5.90%
Puts: 7.13% | 6.42%
Current vs 7-Day Avg +0.66% | -37.18%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.31M) vs puts ($232.2K). Unusually high activity with volume up 132% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (14,637 calls vs 3,908 puts). P/C ratio dropping 78% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
09:35BULLISHBULLISHBULLISH

📈 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 388 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 201.151.16$1.150.9%420.2937.2K
$45.00Oct 99.809.90$9.851.0%131.00153
$50.00Oct 94.804.85$4.821.0%10.99278
$57.00Oct 300.910.92$0.921.1%2050.331.5K
$51.00Oct 93.803.85$3.831.3%--0.9950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 95.155.20$5.181.0%11.003
$54.00Nov 61.551.57$1.561.3%50.42656
$62.00Oct 167.157.25$7.201.4%--0.97816
$50.00Nov 200.710.72$0.721.4%480.2014.8K
$65.50Oct 910.6010.75$10.681.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.44, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 90.160.17$0.175.9%1.4K0.375.8K
$54.50Oct 90.430.44$0.442.3%4160.703.2K
$56.50Oct 120.080.09$0.0911.1%--0.12847
$57.00Oct 120.050.06$0.0616.7%10.08266
$56.00Oct 120.140.15$0.156.7%250.191.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 90.100.12$0.1118.2%5650.302.4K
$55.00Oct 90.320.36$0.3411.8%3290.633.2K
$53.50Oct 120.100.11$0.119.1%420.16502
$53.00Oct 120.060.07$0.0714.3%360.101.1K
$54.00Oct 120.190.20$0.205.0%320.262.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 127.757.90$7.831.9%--1.0022
$48.00Oct 126.756.90$6.832.2%--1.0014
$50.00Oct 124.754.90$4.833.1%--1.0061
$51.00Oct 123.753.90$3.833.9%--1.0023
$51.50Oct 123.253.40$3.334.5%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 91.661.71$1.693.0%11.00410
$57.00Oct 92.142.23$2.194.1%--1.00119
$57.50Oct 92.642.73$2.693.3%--1.0016
$58.00Oct 93.153.20$3.181.6%--1.0026
$60.00Oct 95.155.20$5.181.0%11.003

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 18.4K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 90.850.87$0.862.3%1.9K0.914.0K
$55.00Oct 90.160.17$0.175.9%1.4K0.375.8K
$57.00Oct 160.300.31$0.313.2%1.0K0.217.4K
$53.50Oct 91.301.35$1.333.8%9540.983.9K
$58.00Nov 201.401.43$1.422.1%8810.343.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 160.590.60$0.601.7%8440.365.1K
$54.50Oct 90.100.12$0.1118.2%5650.302.4K
$49.00Oct 300.180.20$0.1910.5%5000.091.2K
$55.00Oct 90.320.36$0.3411.8%3290.633.2K
$53.50Oct 90.000.01$0.01100.0%1560.022.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 24.1%, max 25.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Oct 9Nov 2039.8%31.9%25.1%1.5K16.2K
$54.50Oct 9Nov 1339.3%32.0%23.1%4163.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Oct 9Nov 2039.8%31.9%25.1%37116.9K
$54.50Oct 9Nov 1339.3%32.0%23.1%5652.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 1.08, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Nov 20$0.19$0.81$0.1929%4.26$59.19
$60.00$61.00Nov 20$0.16$0.84$0.1625%5.25$60.16
$56.00$57.00Nov 20$0.36$0.64$0.3645%1.78$56.36
$61.00$62.00Nov 20$0.14$0.86$0.1421%6.14$61.14
$57.00$58.00Nov 20$0.31$0.69$0.3139%2.23$57.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$64.00Oct 23$0.48$0.52$0.4897%1.08$64.52
$59.50$59.00Oct 30$0.23$0.27$0.2382%1.17$59.27
$60.50$60.00Oct 30$0.30$0.20$0.3086%0.67$60.20
$56.50$56.00Oct 30$0.22$0.28$0.2263%1.27$56.28
$59.00$58.50Oct 30$0.32$0.18$0.3280%0.56$58.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.56, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 9$0.12$0.12$0.3863%0.32$55.12
$55.00$55.50Oct 12$0.17$0.17$0.3356%0.52$55.17
$55.50$56.00Oct 12$0.10$0.10$0.4070%0.25$55.60
$55.00$55.50Oct 14$0.20$0.20$0.3054%0.67$55.20
$55.50$56.00Oct 16$0.17$0.17$0.3360%0.52$55.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.00Nov 20$0.36$0.36$0.6464%0.56$52.64
$54.00$53.00Nov 20$0.42$0.42$0.5857%0.72$53.58
$52.00$51.00Nov 20$0.28$0.28$0.7270%0.39$51.72
$54.00$53.50Nov 13$0.22$0.22$0.2858%0.79$53.78
$54.00$53.00Oct 30$0.37$0.37$0.6359%0.59$53.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.25, cheapest $0.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 9Oct 12$0.2539.3%23.6%
$55.00Oct 9Oct 12$0.2539.8%24.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 9Oct 12$0.2539.3%23.6%
$55.00Oct 9Oct 12$0.2539.8%24.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.93% of stock, avg 6.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 9$0.17$0.34$0.51$54.49$55.510.93%
$54.50Oct 9$0.44$0.11$0.55$53.95$55.051.00%
$55.50Oct 9$0.05$0.73$0.78$54.72$56.281.42%
$54.00Oct 9$0.86$0.03$0.89$53.11$54.891.62%
$55.00Oct 12$0.42$0.59$1.01$53.99$56.011.84%
$54.50Oct 12$0.69$0.36$1.05$53.45$55.551.92%
$55.50Oct 12$0.25$0.93$1.18$54.32$56.682.15%
$56.00Oct 9$0.02$1.19$1.21$54.79$57.212.21%
$54.00Oct 12$1.02$0.20$1.22$52.78$55.222.23%
$53.50Oct 9$1.33$0.01$1.34$52.16$54.842.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.15% of stock, avg 3.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$54.00Oct 9$0.05$0.03$0.08$53.92$55.58
$57.00$52.50Oct 12$0.06$0.04$0.10$52.40$57.10
$57.00$53.00Oct 12$0.06$0.07$0.13$52.87$57.13
$56.50$52.50Oct 12$0.09$0.04$0.13$52.37$56.63
$56.50$53.00Oct 12$0.09$0.07$0.16$52.84$56.66
$57.00$53.50Oct 12$0.06$0.11$0.17$53.33$57.17
$55.50$54.50Oct 9$0.05$0.11$0.16$54.34$55.66
$56.50$53.50Oct 12$0.09$0.11$0.20$53.30$56.70
$56.00$52.50Oct 12$0.15$0.04$0.19$52.31$56.19
$56.00$53.00Oct 12$0.15$0.07$0.22$52.78$56.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.17, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5356/57Oct 23$0.27$0.2339%1.17$52.73$56.77
52/5258/58Nov 13$0.30$0.2033%1.50$52.20$57.80
52/5258/58Nov 6$0.28$0.2237%1.27$52.22$57.78
52/5258/58Nov 13$0.28$0.2236%1.27$51.72$57.78
52/5258/59Nov 13$0.27$0.2338%1.17$52.23$58.77
50/5158/58Nov 13$0.25$0.2542%1.00$50.75$57.75
52/5258/58Nov 6$0.26$0.2440%1.08$52.24$58.26
52/5258/58Nov 13$0.28$0.2236%1.27$52.22$58.28
53/5456/57Oct 23$0.29$0.2134%1.38$53.21$56.79
52/5258/59Nov 13$0.25$0.2542%1.00$51.75$58.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.50$55.00$55.50Oct 9$0.15$0.3556%2.33
$53.50$54.00$54.50Oct 9$0.05$0.4528%9.00
$54.00$54.50$55.00Oct 9$0.15$0.3554%2.33
$54.00$54.50$55.00Oct 12$0.06$0.4430%7.33
$55.00$55.50$56.00Oct 9$0.09$0.4132%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Oct 9$0.15$0.3554%2.33
$54.50$55.00$55.50Oct 9$0.16$0.3456%2.13
$55.00$55.50$56.00Oct 9$0.07$0.4332%6.14
$53.50$54.00$54.50Oct 9$0.06$0.4428%7.33
$54.00$54.50$55.00Oct 12$0.07$0.4330%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.13, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Oct 23-$0.13$4.87
$45.00$50.001:2Nov 6-$0.78$4.22
$46.00$50.001:2Oct 14-$0.94$3.06
$45.00$49.001:2Oct 30-$2.28$1.72
$46.00$49.001:2Oct 19-$2.88$0.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Oct 9-$1.18$0.82
$65.00$61.001:2Nov 13-$2.91$1.09
$56.00$55.501:2Oct 9-$0.27$0.23
$55.00$54.501:2Oct 12-$0.13$0.37
$55.00$54.001:2Oct 21-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 3.78%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Nov 20$2.070.452.1%3.78%5.91%223.2K
$55.00Nov 20$2.500.510.3%4.56%4.87%9710.4K
$57.00Nov 20$1.710.394.0%3.12%7.08%325.4K
$58.00Nov 20$1.400.345.8%2.55%8.33%8813.7K
$59.00Nov 20$1.150.297.6%2.10%9.70%4237.2K
$55.50Nov 13$2.040.471.2%3.72%4.94%1103
$55.00Nov 13$2.260.510.3%4.12%4.43%5105
$56.00Nov 13$1.830.442.1%3.34%5.47%--203
$56.50Nov 13$1.640.413.0%2.99%6.04%--33
$57.00Nov 13$1.470.384.0%2.68%6.64%--240

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 14,637
Total Puts 3,908
Put/Call Ratio 0.27
Net Difference 10,729

Prior's Put/Call Breakdown

Total Calls 3,574
Total Puts 4,419
Put/Call Ratio 1.24
Net Difference -845

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