Tour v531
SLV
iShares Silver Trust
$54.45 -0.61%
(10/12 14:15) ◀
|
Monday, October 12, 2026 (2:20pm)
January 2026
|
▶ (10/12 14:25)
◀ 10/12 14:20 ▶

Option Volume

Detail
ℹ
Current (10/12 2:20pm) 98,889
Calls: 66,925 (68%)
Puts: 31,964 (32%)
Prior (10/09) 170,011
Calls: 115,745 (68%)
Puts: 54,266 (32%)
Current vs Prior -41.83%
Calls: -42.18% (Calls)
Puts: -41.10% (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 -62.05%
Calls: -59.87%
Puts: -65.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 2:20pm) $11.99M
Calls: $6.92M (58%)
Puts: $5.07M (42%)
Prior (10/09) $17.96M
Calls: $11.92M (66%)
Puts: $6.04M (34%)
Current vs Prior -33.22%
Calls: -41.97%
Puts: -15.94%
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 -46.78%
Calls: -38.18%
Puts: -55.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 2:20pm) 0.48
Prior (10/09) 0.47
Current vs Prior +1.87%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -18.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 2:20pm) 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 1.07% | 2.61%3.36% | 4.81%3.36% | 9.62%
Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%
Current vs Prior -49.26% | -19.29%+261.00% | +24.34%-13.16% | -3.09%
Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%
Current vs 7-Day Avg -52.56% | -14.33%+56.02% | +10.51%-29.74% | -8.86%
Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%
Current vs 7-Day Eod -49.26% | -19.29%+224.13% | +23.60%-13.67% | -2.40%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.41% | 3.85%
Calls: 10.64% | 6.02%
Puts: 18.18% | 1.69%
Prior 6.05% | 7.33%
Calls: 6.45% | 7.53%
Puts: 5.66% | 7.14%
Current vs Prior +138.18% | -47.48%
Prior 7-Day Avg 6.89% | 6.51%
Calls: 6.62% | 6.25%
Puts: 7.15% | 6.78%
Current vs 7-Day Avg +109.27% | -40.90%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (66,925 calls vs 31,964 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
14:20BULLISHBULLISHBULLISH
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 471 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 128.909.00$8.951.1%721.0016
$46.00Oct 128.408.50$8.451.2%2411.0061
$46.50Oct 127.908.00$7.951.3%1600.9913
$47.00Oct 127.407.50$7.451.3%770.9926
$44.00Oct 2610.4510.60$10.521.4%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 1210.5010.60$10.550.9%741.00--
$64.50Oct 1210.0010.10$10.051.0%881.00--
$64.00Oct 129.509.60$9.551.0%871.00--
$54.50Nov 61.841.86$1.851.1%--0.49425
$63.50Oct 129.009.10$9.051.1%2011.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.050.06$0.0616.7%3.2K0.411.3K
$54.00Oct 120.440.49$0.4710.6%4870.91988
$56.00Oct 140.110.12$0.128.3%5200.15701
$56.50Oct 140.070.08$0.0812.5%5490.10621
$57.00Oct 140.050.06$0.0616.7%6610.071.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.100.12$0.1118.2%2.0K0.59747
$55.00Oct 120.520.57$0.549.3%7790.96898
$52.50Oct 140.080.09$0.0911.1%1330.11286
$52.00Oct 140.050.06$0.0616.7%1690.07375
$53.00Oct 140.130.14$0.147.1%4400.16873

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 306 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 1410.3510.55$10.451.9%31.00--
$46.00Oct 148.408.55$8.481.8%501.0016
$49.00Oct 145.355.55$5.453.7%21.001
$44.00Oct 1910.4010.55$10.481.4%11.0020
$45.50Oct 198.909.05$8.981.7%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 121.021.10$1.067.5%1831.00211
$56.00Oct 121.531.58$1.563.2%2671.00441
$56.50Oct 122.022.10$2.063.9%441.00106
$57.00Oct 122.512.60$2.553.5%401.00107
$57.50Oct 123.003.10$3.053.3%111.00707

Most actively traded options today. High liquidity = easy entry/exit. 594 active (total vol 95.0K, 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
$54.50Oct 120.050.06$0.0616.7%3.2K0.411.3K
$57.00Oct 160.130.14$0.147.1%3.2K0.139.2K
$60.00Nov 200.800.82$0.812.5%2.6K0.2322.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.010.02$0.0250.0%2.7K0.092.8K
$54.50Oct 120.100.12$0.1118.2%2.0K0.59747
$54.00Oct 230.920.95$0.943.2%2.0K0.431.6K
$54.50Oct 140.580.59$0.591.7%1.2K0.51324
$54.00Oct 160.550.57$0.563.6%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. 149 found (best R:R 1.94, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$56.00$57.00Nov 20$0.33$0.67$0.3342%2.03$56.33
$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
$57.50$57.00Nov 13$0.32$0.18$0.3268%0.56$57.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.26, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$56.50Oct 21$0.13$0.13$0.3770%0.35$56.13
$55.00$55.50Oct 14$0.14$0.14$0.3664%0.39$55.14
$54.50$55.00Oct 14$0.20$0.20$0.3051%0.67$54.70
$55.50$56.00Oct 16$0.12$0.12$0.3869%0.32$55.62
$55.00$55.50Oct 30$0.21$0.21$0.2954%0.72$55.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$51.00Oct 26$0.41$0.41$1.5969%0.26$52.59
$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 20$0.30$0.30$0.7069%0.43$51.70
$53.50$53.00Nov 6$0.21$0.21$0.2960%0.72$53.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.48, cheapest $0.49)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4922.9%35.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4822.9%35.3%

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$0.47$0.02$0.49$53.51$54.490.90%
$55.00Oct 12$0.01$0.54$0.55$54.45$55.551.01%
$53.50Oct 12$0.95$0.01$0.96$52.54$54.461.76%
$55.50Oct 12$0.01$1.06$1.07$54.43$56.571.97%
$54.50Oct 14$0.55$0.59$1.14$53.36$55.642.09%
$54.00Oct 14$0.83$0.37$1.20$52.80$55.202.20%
$55.00Oct 14$0.35$0.89$1.24$53.76$56.242.28%
$53.50Oct 14$1.17$0.23$1.40$52.10$54.902.57%
$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 3.03%)

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$0.09$0.17$52.33$56.67
$56.00$52.00Oct 14$0.12$0.06$0.18$51.82$56.18
$56.00$52.50Oct 14$0.12$0.09$0.21$52.29$56.21
$56.50$53.00Oct 14$0.08$0.14$0.22$52.78$56.72
$56.00$53.00Oct 14$0.12$0.14$0.26$52.74$56.26
$59.00$49.00Oct 26$0.20$0.09$0.29$48.71$59.29
$56.50$52.00Oct 16$0.19$0.11$0.30$51.70$56.80
$55.50$52.00Oct 14$0.21$0.06$0.27$51.73$55.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5258/58Nov 13$0.30$0.2035%1.50$52.20$57.80
52/5258/58Nov 13$0.28$0.2238%1.27$51.72$57.78
53/5456/56Oct 21$0.29$0.2136%1.38$53.21$56.29
52/5257/58Nov 13$0.31$0.1932%1.63$52.19$57.31
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 6$0.27$0.2339%1.17$52.23$57.77
51/5257/58Nov 13$0.27$0.2338%1.17$51.23$57.27
50/5158/58Nov 13$0.24$0.2644%0.92$50.76$57.74
52/5256/57Oct 30$0.27$0.2338%1.17$52.23$56.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.07$0.4356%6.14
$51.00$52.00$53.00Oct 26$0.07$0.9318%13.29
$54.00$54.50$55.00Oct 12$0.36$0.1487%0.39
$53.50$54.00$54.50Oct 14$0.06$0.4426%7.33
$54.50$55.00$55.50Oct 14$0.06$0.4425%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.08$0.4256%5.25
$54.50$55.00$55.50Oct 12$0.09$0.4141%4.56
$55.00$56.00$57.00Oct 26$0.08$0.9221%11.50
$54.00$54.50$55.00Oct 12$0.34$0.1687%0.47
$54.50$55.00$55.50Oct 14$0.06$0.4425%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. 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-$2.42$0.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$0.97$1.03
$59.00$57.001:2Oct 26-$1.59$0.41
$54.00$53.001:2Oct 26-$0.26$0.74
$54.50$54.001:2Oct 14-$0.15$0.35
$54.00$53.501:2Oct 14-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.04%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.200.491.0%4.04%5.05%1.1K10.6K
$56.00Nov 20$1.800.422.9%3.31%6.15%2143.2K
$57.00Nov 20$1.470.374.7%2.70%7.38%6575.4K
$58.00Nov 20$1.200.316.5%2.20%8.72%1543.6K
$55.50Nov 13$1.760.451.9%3.23%5.16%3256
$55.00Nov 13$1.960.481.0%3.60%4.61%15135
$54.50Nov 13$2.190.510.1%4.02%4.11%1136
$56.00Nov 13$1.570.412.9%2.88%5.73%298272
$59.00Nov 20$0.970.278.4%1.78%10.14%11749.3K
$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 66,925
Total Puts 31,964
Put/Call Ratio 0.48
Net Difference 34,961

Prior's Put/Call Breakdown

Total Calls 115,745
Total Puts 54,266
Put/Call Ratio 0.47
Net Difference 61,479

Prior 7-Day Put/Call Summary

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

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