Tour v531
SLV
iShares Silver Trust
$54.62 -0.29%
(10/9 16:20) ◀
|
Monday, October 12, 2026 (9:35am)
January 2026
|
▶ (10/12 09:40)
◀ 10/12 09:35 ▶

Option Volume

Detail
ℹ
Current (10/12 9:35am) 9,502
Calls: 8,081 (85%)
Puts: 1,421 (15%)
Prior (10/09) 18,545
Calls: 14,637 (79%)
Puts: 3,908 (21%)
Current vs Prior -48.76%
Calls: -44.79% (Calls)
Puts: -63.64% (Puts)
Prior 7-Day Total 1,839,051
Calls: 1,149,115 (62%)
Puts: 689,936 (38%)
Prior 7-Day Average 262,721
Calls: 164,159 (62%)
Puts: 98,562 (38%)
Current vs Prior 7-Day Avg -96.38%
Calls: -95.08%
Puts: -98.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 9:35am) $702.4K
Calls: $636.4K (91%)
Puts: $66.0K (9%)
Prior (10/09) $1.54M
Calls: $1.31M (85%)
Puts: $232.2K (15%)
Current vs Prior -54.50%
Calls: -51.48%
Puts: -71.57%
Prior 7-Day Total $157.98M
Calls: $74.05M (47%)
Puts: $83.93M (53%)
Prior 7-Day Average $22.57M
Calls: $10.58M (47%)
Puts: $11.99M (53%)
Current vs Prior 7-Day Avg -96.89%
Calls: -93.98%
Puts: -99.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 9:35am) 0.18
Prior (10/09) 0.27
Current vs Prior -34.14%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -71.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 9:35am) 1,550,156
Calls: 1,145,682 (74%)
Puts: 404,474 (26%)
Prior (10/09) 1,640,390
Calls: 1,222,616 (75%)
Puts: 417,774 (25%)
Current vs Prior -5.50%
Prior 7-Day Total 9,596,964
Calls: 6,922,010 (72%)
Puts: 2,674,954 (28%)
Prior 7-Day Average 1,370,994
Calls: 988,858 (72%)
Puts: 382,136 (28%)
Current vs Prior 7-Day Avg +13.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 1.35% | 2.80%3.50% | 4.92%3.50% | 9.69%
Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%
Current vs Prior -39.65% | -3.40%+55.76% | +11.07%-21.14% | -6.39%
Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%
Current vs 7-Day Avg -42.58% | -8.52%+43.60% | +10.19%-31.41% | -10.14%
Prior 7-Day Eod 2.25% | 2.90%1.04% | 3.89%3.89% | 9.86%
Current vs 7-Day Eod -39.65% | -3.40%+237.25% | +26.51%-10.17% | -1.77%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.96% | 5.88%
Calls: 3.57% | 5.80%
Puts: 4.35% | 5.95%
Prior 6.95% | 6.39%
Calls: 5.56% | 6.90%
Puts: 8.33% | 5.88%
Current vs Prior -43.02% | -7.98%
Prior 7-Day Avg 7.11% | 6.33%
Calls: 6.80% | 6.08%
Puts: 7.43% | 6.58%
Current vs 7-Day Avg -44.34% | -7.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($636.4K) vs puts ($66.0K). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (8,081 calls vs 1,421 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
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
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 375 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 169.609.70$9.651.0%--1.00289
$55.00Nov 61.791.81$1.801.1%920.495.3K
$47.00Nov 208.058.15$8.101.2%--0.9053
$48.00Nov 207.157.25$7.201.4%--0.8863
$45.00Nov 209.9010.05$9.981.5%--0.93638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 1210.3010.45$10.381.4%10.99--
$65.00Oct 1610.3010.45$10.381.4%--0.99153
$64.50Oct 129.809.95$9.881.5%10.99--
$61.00Oct 166.356.45$6.401.6%10.971.0K
$64.00Oct 169.309.45$9.381.6%--0.99128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 120.070.08$0.0812.5%2610.241.9K
$54.50Oct 120.270.28$0.283.6%280.591.3K
$54.00Oct 120.630.70$0.6710.4%10.85988
$57.50Oct 140.050.06$0.0616.7%10.08427
$57.00Oct 140.080.09$0.0911.1%10.101.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.150.17$0.1612.5%2980.41747
$55.00Oct 120.450.47$0.464.3%510.76898
$52.50Oct 140.080.09$0.0911.1%150.10286
$52.00Oct 140.050.06$0.0616.7%--0.07375
$53.00Oct 140.130.14$0.147.1%450.16873

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 129.059.20$9.131.6%321.0016
$46.00Oct 128.558.70$8.631.7%321.0061
$46.50Oct 128.058.20$8.131.8%31.0013
$47.00Oct 127.557.70$7.632.0%31.0026
$47.50Oct 127.057.20$7.132.1%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Oct 128.308.45$8.381.8%10.99--
$64.50Oct 129.809.95$9.881.5%10.99--
$65.00Oct 1210.3010.45$10.381.4%10.99--
$62.50Oct 127.807.95$7.881.9%10.99--
$60.00Oct 125.355.45$5.401.9%--0.9919

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 9.4K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 160.090.11$0.1020.0%1.2K0.095.6K
$55.50Oct 160.460.48$0.474.3%7860.352.7K
$60.00Nov 200.840.86$0.852.4%7630.2322.1K
$57.00Oct 160.170.18$0.185.6%7530.159.2K
$55.50Oct 190.560.59$0.575.3%3610.36130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.040.05$0.0520.0%3190.152.8K
$54.50Oct 120.150.17$0.1612.5%2980.41747
$50.00Oct 140.010.02$0.0250.0%1300.02390
$54.00Oct 230.870.90$0.893.4%870.411.6K
$52.00Nov 201.161.20$1.183.4%610.303.9K

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 5.1%, max 9.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 12Nov 1335.1%32.0%9.7%331.3K
$55.00Oct 12Nov 2035.2%35.0%0.5%27512.5K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.50Oct 12Nov 1335.1%32.0%9.7%298944
$55.00Oct 12Nov 2035.2%35.0%0.5%5214.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 1.17, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Nov 20$0.34$0.66$0.3444%1.94$56.34
$58.00$59.00Nov 20$0.23$0.77$0.2332%3.35$58.23
$60.00$61.00Nov 20$0.15$0.85$0.1523%5.67$60.15
$61.00$62.00Nov 20$0.12$0.88$0.1220%7.33$61.12
$59.00$60.00Nov 20$0.19$0.81$0.1928%4.26$59.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.50$64.00Oct 30$0.23$0.27$0.2395%1.17$64.27
$59.00$58.50Oct 30$0.30$0.20$0.3082%0.67$58.70
$57.50$57.00Oct 30$0.29$0.21$0.2973%0.72$57.21
$55.00$54.50Oct 12$0.30$0.20$0.3076%0.67$54.70
$57.50$57.00Nov 13$0.32$0.18$0.3267%0.56$57.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 14$0.17$0.17$0.3359%0.52$55.17
$55.50$56.00Oct 21$0.17$0.17$0.3362%0.52$55.67
$56.00$56.50Oct 16$0.10$0.10$0.4073%0.25$56.10
$55.00$55.50Oct 19$0.19$0.19$0.3156%0.61$55.19
$55.00$55.50Oct 16$0.18$0.18$0.3256%0.56$55.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.00Nov 20$0.36$0.36$0.6463%0.56$52.64
$54.00$53.00Nov 20$0.43$0.43$0.5756%0.75$53.57
$54.00$53.50Nov 13$0.23$0.23$0.2757%0.85$53.77
$54.00$53.00Oct 30$0.38$0.38$0.6258%0.61$53.62
$52.00$51.00Nov 6$0.24$0.24$0.7673%0.32$51.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4135.1%36.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4035.1%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.81% of stock, avg 6.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Oct 12$0.28$0.16$0.44$54.06$54.940.81%
$55.00Oct 12$0.08$0.46$0.54$54.46$55.540.99%
$54.00Oct 12$0.67$0.05$0.72$53.28$54.721.32%
$55.50Oct 12$0.02$0.90$0.92$54.58$56.421.68%
$53.50Oct 12$1.14$0.02$1.16$52.34$54.662.12%
$54.50Oct 14$0.69$0.56$1.25$53.25$55.752.29%
$55.00Oct 14$0.46$0.84$1.30$53.70$56.302.38%
$54.00Oct 14$0.99$0.37$1.36$52.64$55.362.49%
$56.00Oct 12$0.01$1.40$1.41$54.59$57.412.58%
$55.50Oct 14$0.29$1.17$1.46$54.04$56.962.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.07% of stock, avg 3.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$53.50Oct 12$0.02$0.02$0.04$53.46$55.54
$55.50$54.00Oct 12$0.02$0.05$0.07$53.93$55.57
$55.00$53.50Oct 12$0.08$0.02$0.10$53.40$55.10
$55.00$54.00Oct 12$0.08$0.05$0.13$53.87$55.13
$57.00$52.50Oct 14$0.09$0.09$0.18$52.32$57.18
$56.50$52.50Oct 14$0.13$0.09$0.22$52.28$56.72
$57.00$53.00Oct 14$0.09$0.14$0.23$52.77$57.23
$56.50$53.00Oct 14$0.13$0.14$0.27$52.73$56.77
$55.50$54.50Oct 12$0.02$0.16$0.18$54.32$55.68
$55.00$54.50Oct 12$0.08$0.16$0.24$54.26$55.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/58Nov 13$0.29$0.2137%1.38$52.21$58.29
52/5256/57Oct 30$0.28$0.2238%1.27$52.22$56.78
52/5257/58Oct 30$0.26$0.2442%1.08$52.24$57.26
52/5258/58Nov 6$0.26$0.2442%1.08$52.24$58.26
52/5358/58Nov 6$0.28$0.2238%1.27$52.72$58.28
50/5158/58Nov 13$0.23$0.2747%0.85$50.77$58.23
52/5258/58Nov 6$0.27$0.2339%1.17$52.23$57.77
52/5358/58Nov 6$0.29$0.2135%1.38$52.71$57.79
52/5258/58Nov 13$0.29$0.2134%1.38$52.21$57.79
51/5258/58Nov 13$0.24$0.2644%0.92$51.26$58.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.50$55.00$55.50Oct 12$0.14$0.3653%2.57
$54.00$54.50$55.00Oct 12$0.19$0.3161%1.63
$53.50$54.00$54.50Oct 12$0.08$0.4235%5.25
$52.00$53.00$54.00Nov 20$0.05$0.9513%19.00
$53.00$54.00$55.00Oct 30$0.10$0.9020%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.50$55.00$55.50Oct 12$0.14$0.3653%2.57
$53.50$54.00$54.50Oct 12$0.08$0.4236%5.25
$54.00$54.50$55.00Oct 12$0.19$0.3161%1.63
$54.50$55.00$55.50Oct 14$0.05$0.4524%9.00
$50.00$51.00$52.00Oct 30$0.06$0.9412%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-0.54, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 6-$0.54$4.46
$45.00$49.001:2Oct 23-$1.86$2.14
$45.00$49.001:2Oct 30-$2.01$1.99
$46.00$49.001:2Oct 14-$2.63$0.37
$53.50$54.001:2Oct 12-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$0.87$1.13
$65.00$61.001:2Nov 13-$2.95$1.05
$60.00$58.001:2Oct 12-$1.40$0.60
$56.00$55.501:2Oct 12-$0.40$0.10
$54.00$53.501:2Oct 14-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.19%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.290.500.7%4.19%4.89%1410.6K
$56.00Nov 20$1.880.432.5%3.44%5.97%--3.2K
$57.00Nov 20$1.540.384.4%2.82%7.18%1065.4K
$58.00Nov 20$1.250.326.2%2.29%8.48%23.6K
$55.50Nov 13$1.850.461.6%3.39%5.00%2256
$59.00Nov 20$1.020.288.0%1.87%9.89%--49.3K
$55.00Nov 13$2.050.490.7%3.75%4.45%4135
$56.00Nov 13$1.650.422.5%3.02%5.55%155272
$56.50Nov 13$1.480.393.4%2.71%6.15%6888
$57.00Nov 13$1.320.364.4%2.42%6.77%89260

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 8,081
Total Puts 1,421
Put/Call Ratio 0.18
Net Difference 6,660

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,149,115
Total Puts 689,936
Average Put/Call Ratio 0.62
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