Tour v531
SLV
iShares Silver Trust
$54.45 -0.61%
(10/12 14:00) ◀
|
Monday, October 12, 2026 (2:05pm)
January 2026
|
▶ (10/12 14:10)
◀ 10/12 14:05 ▶

Option Volume

Detail
ℹ
Current (10/12 2:05pm) 95,881
Calls: 65,390 (68%)
Puts: 30,491 (32%)
Prior (10/09) 165,088
Calls: 112,143 (68%)
Puts: 52,945 (32%)
Current vs Prior -41.92%
Calls: -41.69% (Calls)
Puts: -42.41% (Puts)
Prior 7-Day Total 1,823,960
Calls: 1,167,491 (64%)
Puts: 656,469 (36%)
Prior 7-Day Average 260,565
Calls: 166,784 (64%)
Puts: 93,781 (36%)
Current vs Prior 7-Day Avg -63.20%
Calls: -60.79%
Puts: -67.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 2:05pm) $11.05M
Calls: $6.69M (61%)
Puts: $4.36M (39%)
Prior (10/09) $17.38M
Calls: $11.37M (65%)
Puts: $6.00M (35%)
Current vs Prior -36.42%
Calls: -41.19%
Puts: -27.39%
Prior 7-Day Total $157.76M
Calls: $78.35M (50%)
Puts: $79.40M (50%)
Prior 7-Day Average $22.54M
Calls: $11.19M (50%)
Puts: $11.34M (50%)
Current vs Prior 7-Day Avg -50.98%
Calls: -40.25%
Puts: -61.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 2:05pm) 0.47
Prior (10/09) 0.47
Current vs Prior -1.23%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -20.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 2:05pm) 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 9,731,514
Calls: 7,076,824 (73%)
Puts: 2,654,690 (27%)
Prior 7-Day Average 1,390,216
Calls: 1,010,974 (73%)
Puts: 379,241 (27%)
Current vs Prior 7-Day Avg +11.50%
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 1.05% | 2.63%3.38% | 4.79%3.38% | 9.62%
Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%
Current vs Prior -50.13% | -18.72%+262.96% | +23.86%-12.68% | -3.09%
Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%
Current vs 7-Day Avg -53.38% | -13.73%+56.87% | +10.09%-29.36% | -8.86%
Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%
Current vs 7-Day Eod -50.13% | -18.72%+225.89% | +23.13%-13.20% | -2.40%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.44% | 5.51%
Calls: 8.70% | 6.02%
Puts: 18.18% | 5.00%
Prior 6.05% | 7.33%
Calls: 6.45% | 7.53%
Puts: 5.66% | 7.14%
Current vs Prior +122.15% | -24.83%
Prior 7-Day Avg 6.89% | 6.51%
Calls: 6.62% | 6.25%
Puts: 7.15% | 6.78%
Current vs 7-Day Avg +95.19% | -15.42%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($6.69M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (65,390 calls vs 30,491 puts). Call-heavy open interest (1,145,682 calls vs 404,474 puts) suggests bullish positioning.

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
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 464 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 62.192.20$2.200.5%110.55350
$44.00Oct 2610.4510.60$10.521.4%11.00--
$44.00Oct 1610.4010.55$10.481.4%--1.0026
$44.00Oct 1910.4010.55$10.481.4%11.0020
$44.50Oct 239.9510.10$10.021.5%461.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 68.158.25$8.201.2%20.906
$61.50Nov 67.207.30$7.251.4%10.887
$65.00Nov 2010.6510.80$10.731.4%40.903.9K
$65.00Oct 1210.5010.65$10.581.4%741.00--
$65.00Oct 1610.5010.65$10.581.4%21.00153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.050.06$0.0616.7%3.1K0.391.3K
$54.00Oct 120.440.48$0.468.7%4770.90988
$56.00Oct 140.110.12$0.128.3%5150.15701
$57.00Oct 140.050.06$0.0616.7%6610.071.2K
$55.50Oct 140.200.21$0.214.8%8130.24459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.100.12$0.1118.2%1.9K0.61747
$55.00Oct 120.540.61$0.5712.3%7550.96898
$53.00Oct 140.120.14$0.1315.4%4120.16873
$52.00Oct 140.050.06$0.0616.7%1670.07375
$53.50Oct 140.210.23$0.229.1%3090.251.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 128.859.00$8.931.7%711.0016
$46.00Oct 128.358.50$8.431.8%2401.0061
$46.50Oct 127.858.00$7.931.9%1601.0013
$47.00Oct 127.357.50$7.432.0%771.0026
$47.50Oct 126.857.00$6.932.2%1151.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Oct 166.006.15$6.082.5%21.00324
$61.00Oct 166.506.65$6.582.3%151.001.0K
$61.50Oct 167.007.15$7.082.1%--1.0019
$62.00Oct 167.507.65$7.582.0%141.00803
$63.00Oct 168.508.65$8.571.8%11.00375

Most actively traded options today. High liquidity = easy entry/exit. 591 active (total vol 92.4K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 300.280.29$0.293.4%5.7K0.132.7K
$55.00Oct 120.000.01$0.01100.0%3.8K0.041.9K
$57.00Oct 160.130.14$0.147.1%3.2K0.139.2K
$54.50Oct 120.050.06$0.0616.7%3.1K0.391.3K
$60.00Nov 200.800.82$0.812.5%2.6K0.2322.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.010.02$0.0250.0%2.5K0.102.8K
$54.00Oct 230.920.95$0.943.2%2.0K0.431.6K
$54.50Oct 120.100.12$0.1118.2%1.9K0.61747
$54.50Oct 140.580.61$0.605.0%1.2K0.51324
$54.00Oct 160.550.56$0.561.8%1.2K0.404.6K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 1.94, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Nov 20$0.32$0.68$0.3242%2.12$56.32
$59.00$60.00Nov 20$0.17$0.83$0.1727%4.88$59.17
$52.00$53.00Nov 20$0.60$0.40$0.6069%0.67$52.60
$61.00$62.00Nov 20$0.11$0.89$0.1119%8.09$61.11
$55.00$56.00Nov 20$0.40$0.60$0.4049%1.50$55.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$63.50Oct 30$0.17$0.33$0.1795%1.94$63.83
$64.50$64.00Oct 30$0.25$0.25$0.2595%1.00$64.25
$62.50$62.00Oct 30$0.28$0.22$0.2893%0.79$62.22
$57.00$56.50Oct 30$0.32$0.18$0.3271%0.56$56.68
$53.00$52.50Oct 21$0.11$0.39$0.1128%3.55$52.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.27, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.50$55.00Oct 14$0.21$0.21$0.2951%0.72$54.71
$55.50$56.00Oct 19$0.14$0.14$0.3667%0.39$55.64
$54.50$55.00Oct 19$0.22$0.22$0.2850%0.79$54.72
$55.00$55.50Oct 14$0.13$0.13$0.3765%0.35$55.13
$56.00$56.50Oct 21$0.12$0.12$0.3871%0.32$56.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$51.00Oct 26$0.42$0.42$1.5869%0.27$52.58
$54.00$53.00Nov 20$0.45$0.45$0.5555%0.82$53.55
$53.00$52.00Nov 20$0.37$0.37$0.6362%0.59$52.63
$52.00$51.00Nov 6$0.26$0.26$0.7472%0.35$51.74
$51.00$50.00Nov 20$0.24$0.24$0.7675%0.32$50.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.49, cheapest $0.49)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4923.4%35.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4923.4%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.31% of stock, avg 6.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Oct 12$0.06$0.11$0.17$54.33$54.670.31%
$54.00Oct 12$0.46$0.02$0.48$53.52$54.480.88%
$55.00Oct 12$0.01$0.57$0.58$54.42$55.581.07%
$53.50Oct 12$0.94$0.01$0.95$52.55$54.451.74%
$55.50Oct 12$0.01$1.06$1.07$54.43$56.571.97%
$54.50Oct 14$0.55$0.60$1.15$53.35$55.652.11%
$54.00Oct 14$0.83$0.38$1.21$52.79$55.212.22%
$55.00Oct 14$0.34$0.91$1.25$53.75$56.252.30%
$53.50Oct 14$1.17$0.22$1.39$52.11$54.892.55%
$53.00Oct 12$1.44$0.01$1.45$51.55$54.452.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.15% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$54.00Oct 12$0.06$0.02$0.08$53.92$54.58
$56.50$52.00Oct 14$0.08$0.06$0.14$51.86$56.64
$56.50$52.50Oct 14$0.08$0.08$0.16$52.34$56.66
$56.00$52.00Oct 14$0.12$0.06$0.18$51.82$56.18
$56.00$52.50Oct 14$0.12$0.08$0.20$52.30$56.20
$56.50$53.00Oct 14$0.08$0.13$0.21$52.79$56.71
$56.00$53.00Oct 14$0.12$0.13$0.25$52.75$56.25
$59.00$49.00Oct 26$0.20$0.09$0.29$48.71$59.29
$55.50$52.00Oct 14$0.21$0.06$0.27$51.73$55.77
$56.50$52.00Oct 16$0.19$0.12$0.31$51.69$56.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 1.00, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5158/58Nov 13$0.25$0.2544%1.00$50.75$57.75
52/5258/58Nov 13$0.28$0.2238%1.27$51.72$57.78
50/5157/58Nov 13$0.26$0.2442%1.08$50.74$57.26
51/5258/58Nov 13$0.26$0.2441%1.08$51.24$57.76
52/5257/58Nov 13$0.29$0.2135%1.38$51.71$57.29
52/5258/58Nov 13$0.29$0.2135%1.38$52.21$57.79
51/5257/58Nov 13$0.27$0.2338%1.17$51.23$57.27
52/5256/57Oct 30$0.27$0.2338%1.17$52.23$56.77
53/5456/56Oct 21$0.28$0.2236%1.27$53.22$56.28
52/5257/58Oct 30$0.25$0.2542%1.00$52.25$57.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.08$0.4256%5.25
$51.00$52.00$53.00Oct 30$0.07$0.9316%13.29
$54.00$54.50$55.00Oct 12$0.35$0.1586%0.43
$51.00$52.00$53.00Oct 26$0.08$0.9218%11.50
$54.00$55.00$56.00Oct 26$0.12$0.8824%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.08$0.4258%5.25
$55.00$56.00$57.00Oct 26$0.08$0.9221%11.50
$53.50$54.00$54.50Oct 14$0.06$0.4426%7.33
$50.00$51.00$52.00Nov 20$0.05$0.9511%19.00
$54.00$54.50$55.00Oct 12$0.37$0.1386%0.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.66, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.001:2Oct 21-$0.66$3.34
$45.00$49.001:2Oct 30-$1.89$2.11
$48.00$51.001:2Oct 26-$0.86$2.14
$45.50$49.001:2Oct 23-$2.14$1.36
$46.00$49.001:2Oct 14-$2.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$0.99$1.01
$55.50$55.001:2Oct 12-$0.08$0.42
$59.00$57.001:2Oct 26-$1.59$0.41
$54.00$53.501:2Oct 14-$0.06$0.44
$54.00$53.001:2Oct 26-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.02%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.190.491.0%4.02%5.03%1.1K10.6K
$56.00Nov 20$1.790.422.9%3.29%6.13%2133.2K
$57.00Nov 20$1.470.374.7%2.70%7.38%6575.4K
$58.00Nov 20$1.200.316.5%2.20%8.72%1513.6K
$55.00Nov 13$1.960.481.0%3.60%4.61%15135
$55.50Nov 13$1.750.451.9%3.21%5.14%3256
$54.50Nov 13$2.180.510.1%4.00%4.10%1136
$56.00Nov 13$1.570.412.9%2.88%5.73%298272
$59.00Nov 20$0.970.278.4%1.78%10.14%9749.3K
$56.50Nov 13$1.400.383.8%2.57%6.34%6888

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 65,390
Total Puts 30,491
Put/Call Ratio 0.47
Net Difference 34,899

Prior's Put/Call Breakdown

Total Calls 112,143
Total Puts 52,945
Put/Call Ratio 0.47
Net Difference 59,198

Prior 7-Day Put/Call Summary

Total Calls 1,167,491
Total Puts 656,469
Average Put/Call Ratio 0.58
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