Tour v531
SLV
iShares Silver Trust
$54.42 -0.66%
(10/12 14:20) ◀
|
Monday, October 12, 2026 (2:25pm)
January 2026
|
▶ (10/12 14:30)
◀ 10/12 14:25 ▶

Option Volume

Detail
ℹ
Current (10/12 2:25pm) 99,590
Calls: 67,406 (68%)
Puts: 32,184 (32%)
Prior (10/09) 171,562
Calls: 117,020 (68%)
Puts: 54,542 (32%)
Current vs Prior -41.95%
Calls: -42.40% (Calls)
Puts: -40.99% (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 -61.78%
Calls: -59.58%
Puts: -65.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 2:25pm) $12.07M
Calls: $6.94M (58%)
Puts: $5.13M (42%)
Prior (10/09) $18.17M
Calls: $12.10M (67%)
Puts: $6.07M (33%)
Current vs Prior -33.60%
Calls: -42.63%
Puts: -15.60%
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 -46.45%
Calls: -37.97%
Puts: -54.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 2:25pm) 0.48
Prior (10/09) 0.47
Current vs Prior +2.44%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -18.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 2:25pm) 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% | 2.61%3.36% | 4.83%3.36% | 9.63%
Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%
Current vs Prior -50.11% | -19.24%+261.19% | +24.88%-13.11% | -3.04%
Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%
Current vs 7-Day Avg -53.35% | -14.28%+56.11% | +10.99%-29.70% | -8.81%
Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%
Current vs 7-Day Eod -50.11% | -19.24%+224.30% | +24.14%-13.62% | -2.34%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.26% | 4.93%
Calls: 6.82% | 4.94%
Puts: 7.69% | 4.92%
Prior 6.05% | 7.33%
Calls: 6.45% | 7.53%
Puts: 5.66% | 7.14%
Current vs Prior +20.00% | -32.74%
Prior 7-Day Avg 6.89% | 6.51%
Calls: 6.62% | 6.25%
Puts: 7.15% | 6.78%
Current vs 7-Day Avg +5.44% | -24.32%
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 (67,406 calls vs 32,184 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
14:25BULLISHBULLISHBULLISH
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 471 of results (avg 3.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.800.81$0.811.2%2.6K0.2322.1K
$47.00Nov 207.857.95$7.901.3%--0.9153
$54.50Oct 160.750.76$0.761.3%4410.49556
$48.00Nov 206.957.05$7.001.4%--0.8863
$44.00Oct 1410.3510.50$10.431.4%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 2010.6510.80$10.731.4%40.883.9K
$65.00Oct 1210.5010.65$10.581.4%741.00--
$65.00Oct 1610.5010.65$10.581.4%21.00153
$65.00Oct 2310.5010.65$10.581.4%--1.0098
$61.00Nov 207.007.10$7.051.4%50.811.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.38, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.420.45$0.446.8%4910.90988
$56.50Oct 140.070.08$0.0812.5%5930.10621
$56.00Oct 140.110.12$0.128.3%5300.15701
$57.00Oct 140.050.06$0.0616.7%6620.071.2K
$55.50Oct 140.190.20$0.205.0%8200.23459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 120.120.13$0.137.7%2.0K0.66747
$55.00Oct 120.550.61$0.5810.3%7820.96898
$52.50Oct 140.080.09$0.0911.1%1500.11286
$52.00Oct 140.050.06$0.0616.7%1690.07375
$53.00Oct 140.130.14$0.147.1%4470.17873

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
$46.00Oct 218.408.55$8.481.8%641.002
$44.00Oct 1410.3510.50$10.431.4%31.00--
$44.00Oct 1610.3510.55$10.451.9%--1.0026
$45.50Oct 128.859.00$8.931.7%721.0016
$46.00Oct 128.358.50$8.431.8%2411.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 121.061.11$1.094.6%1841.00211
$56.00Oct 121.561.60$1.582.5%2831.00441
$56.50Oct 122.032.12$2.084.3%441.00106
$57.00Oct 122.532.63$2.583.9%401.00107
$57.50Oct 123.003.15$3.084.9%111.00707

Most actively traded options today. High liquidity = easy entry/exit. 596 active (total vol 95.7K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 300.280.29$0.293.4%5.8K0.132.7K
$55.00Oct 120.000.01$0.01100.0%3.8K0.041.9K
$54.50Oct 120.040.05$0.0520.0%3.4K0.341.3K
$57.00Oct 160.130.14$0.147.1%3.2K0.139.2K
$60.00Nov 200.800.81$0.811.2%2.6K0.2322.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.010.02$0.0250.0%2.7K0.102.8K
$54.50Oct 120.120.13$0.137.7%2.0K0.66747
$54.00Oct 230.930.95$0.942.1%2.0K0.431.6K
$54.50Oct 140.590.62$0.614.9%1.2K0.52324
$54.00Oct 160.560.57$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. 148 found (best R:R 1.94, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Nov 20$0.52$0.48$0.5262%0.92$53.52
$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
$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$0.1792%1.94$63.83
$64.50$64.00Oct 30$0.25$0.25$0.2593%1.00$64.25
$62.50$62.00Oct 30$0.28$0.22$0.2892%0.79$62.22
$57.00$56.50Oct 30$0.32$0.18$0.3271%0.56$56.68
$55.00$54.50Oct 14$0.29$0.21$0.2965%0.72$54.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.26, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 14$0.14$0.14$0.3665%0.39$55.14
$54.50$55.00Oct 14$0.20$0.20$0.3052%0.67$54.70
$55.50$56.00Oct 16$0.12$0.12$0.3869%0.32$55.62
$54.50$55.00Oct 19$0.22$0.22$0.2850%0.79$54.72
$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$0.41$0.41$1.5969%0.26$52.59
$53.00$52.00Nov 20$0.38$0.38$0.6262%0.61$52.62
$52.00$51.00Nov 6$0.26$0.26$0.7472%0.35$51.74
$54.00$53.00Nov 20$0.44$0.44$0.5655%0.79$53.56
$53.50$53.00Nov 13$0.22$0.22$0.2859%0.79$53.28

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4925.2%35.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Oct 12Oct 14$0.4825.2%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 0.33% of stock, avg 6.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Oct 12$0.05$0.13$0.18$54.32$54.680.33%
$54.00Oct 12$0.44$0.02$0.46$53.54$54.460.85%
$55.00Oct 12$0.01$0.58$0.59$54.41$55.591.08%
$53.50Oct 12$0.92$0.01$0.93$52.57$54.431.71%
$55.50Oct 12$0.01$1.09$1.10$54.40$56.602.02%
$54.50Oct 14$0.54$0.61$1.15$53.35$55.652.11%
$54.00Oct 14$0.81$0.38$1.19$52.81$55.192.19%
$55.00Oct 14$0.34$0.90$1.24$53.76$56.242.28%
$53.50Oct 14$1.17$0.23$1.40$52.10$54.902.57%
$53.00Oct 12$1.43$0.01$1.44$51.56$54.442.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.13% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$54.00Oct 12$0.05$0.02$0.07$53.93$54.57
$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
$55.50$52.00Oct 14$0.20$0.06$0.26$51.74$55.76
$56.50$52.00Oct 16$0.19$0.11$0.30$51.70$56.80

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
52/5356/57Oct 30$0.30$0.2033%1.50$52.70$56.80
51/5258/58Nov 13$0.26$0.2441%1.08$51.24$57.76
52/5357/58Oct 30$0.28$0.2237%1.27$52.72$57.28
52/5257/58Nov 13$0.29$0.2135%1.38$51.71$57.29
51/5257/58Nov 13$0.27$0.2338%1.17$51.23$57.27
52/5258/58Nov 13$0.29$0.2134%1.38$52.21$57.79
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. 79 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.09$0.4163%4.56
$54.00$54.50$55.00Oct 12$0.35$0.1586%0.43
$54.50$55.00$55.50Oct 14$0.06$0.4425%7.33
$54.00$54.50$55.00Oct 14$0.07$0.4327%6.14
$53.50$54.00$54.50Oct 16$0.05$0.4520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.10$0.4063%4.00
$54.50$55.00$55.50Oct 12$0.06$0.4434%7.33
$55.00$56.00$57.00Oct 26$0.08$0.9220%11.50
$54.00$54.50$55.00Oct 12$0.34$0.1686%0.47
$54.00$54.50$55.00Oct 14$0.06$0.4427%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. 186 found (best net $-0.68, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.001:2Oct 21-$0.68$3.32
$45.00$49.001:2Oct 30-$1.85$2.15
$48.00$51.001:2Oct 26-$0.86$2.14
$45.50$49.001:2Oct 23-$2.16$1.34
$46.00$49.001:2Oct 14-$2.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$57.001:2Oct 21-$0.97$1.03
$55.50$55.001:2Oct 12-$0.07$0.43
$59.00$57.001:2Oct 26-$1.59$0.41
$54.00$53.001:2Oct 26-$0.25$0.75
$54.50$54.001:2Oct 14-$0.15$0.35

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 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.190.491.1%4.02%5.09%1.1K10.6K
$56.00Nov 20$1.790.422.9%3.29%6.19%2153.2K
$57.00Nov 20$1.470.374.7%2.70%7.44%6575.4K
$58.00Nov 20$1.200.316.6%2.21%8.78%1543.6K
$55.50Nov 13$1.760.452.0%3.23%5.22%3256
$55.00Nov 13$1.960.481.1%3.60%4.67%16135
$56.00Nov 13$1.570.412.9%2.88%5.79%298272
$54.50Nov 13$2.170.510.1%3.99%4.13%1136
$59.00Nov 20$0.970.278.4%1.78%10.20%11749.3K
$56.50Nov 13$1.400.383.8%2.57%6.39%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 67,406
Total Puts 32,184
Put/Call Ratio 0.48
Net Difference 35,222

Prior's Put/Call Breakdown

Total Calls 117,020
Total Puts 54,542
Put/Call Ratio 0.47
Net Difference 62,478

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