Tour v531
SLV
iShares Silver Trust
$54.32 -0.84%
(10/12 15:40) ◀
|
Monday, October 12, 2026 (3:45pm)
January 2026
|
▶ (10/12 15:50)
◀ 10/12 15:45 ▶

Option Volume

Detail
ℹ
Current (10/12 3:45pm) 138,880
Calls: 100,515 (72%)
Puts: 38,365 (28%)
Prior (10/09) 230,315
Calls: 166,447 (72%)
Puts: 63,868 (28%)
Current vs Prior -39.70%
Calls: -39.61% (Calls)
Puts: -39.93% (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 -46.70%
Calls: -39.73%
Puts: -59.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 3:45pm) $14.55M
Calls: $8.70M (60%)
Puts: $5.86M (40%)
Prior (10/09) $21.80M
Calls: $14.80M (68%)
Puts: $7.00M (32%)
Current vs Prior -33.23%
Calls: -41.24%
Puts: -16.28%
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 -35.42%
Calls: -22.30%
Puts: -48.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 3:45pm) 0.38
Prior (10/09) 0.38
Current vs Prior -0.53%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -34.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 3:45pm) 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 0.94% | 2.56%3.33% | 4.80%3.33% | 9.63%
Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%
Current vs Prior -55.28% | -20.80%+257.91% | +24.16%-13.90% | -3.05%
Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%
Current vs 7-Day Avg -58.18% | -15.94%+54.69% | +10.35%-30.34% | -8.81%
Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%
Current vs 7-Day Eod -55.28% | -20.80%+221.35% | +23.42%-14.41% | -2.35%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.20% | 3.56%
Calls: 18.18% | 4.05%
Puts: 22.22% | 3.08%
Prior 6.05% | 7.33%
Calls: 6.45% | 7.53%
Puts: 5.66% | 7.14%
Current vs Prior +233.88% | -51.43%
Prior 7-Day Avg 6.89% | 6.51%
Calls: 6.62% | 6.25%
Puts: 7.15% | 6.78%
Current vs 7-Day Avg +193.36% | -45.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.38 - heavy call buying (100,515 calls vs 38,365 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 482 of results (avg 3.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 300.950.96$0.961.0%1460.361.2K
$50.00Oct 124.304.35$4.321.2%1151.0059
$60.00Nov 200.780.79$0.791.3%2.7K0.2222.1K
$47.00Nov 207.757.85$7.801.3%--0.9053
$43.50Oct 1410.7510.90$10.831.4%71.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 202.602.63$2.621.1%2290.5213.8K
$65.00Nov 2010.7510.90$10.831.4%40.903.9K
$65.00Oct 1210.6010.75$10.681.4%741.00--
$65.00Oct 1610.6010.75$10.681.4%21.00153
$54.00Nov 202.052.08$2.071.4%730.463.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.39, cheapest $0.33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.300.36$0.3318.2%6180.88988
$56.00Oct 140.100.11$0.119.1%7650.14701
$55.50Oct 140.170.18$0.185.6%1.2K0.21459
$57.00Oct 140.050.06$0.0616.7%7100.071.2K
$53.50Oct 120.780.84$0.817.4%860.95719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 120.630.68$0.667.6%1.2K0.97898
$53.00Oct 140.130.15$0.1414.3%5040.18873
$52.50Oct 140.080.09$0.0911.1%2390.11286
$52.00Oct 140.050.06$0.0616.7%1810.07375
$53.50Oct 140.230.24$0.244.2%4580.271.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 128.758.90$8.821.7%721.0016
$46.00Oct 128.258.40$8.321.8%2411.0061
$46.50Oct 127.757.90$7.831.9%1601.0013
$47.00Oct 127.257.40$7.332.0%771.0026
$47.50Oct 126.756.90$6.832.2%1161.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Oct 144.604.75$4.683.2%11.0032
$59.50Oct 145.105.30$5.203.8%31.0015
$60.00Oct 145.605.75$5.682.6%901.0060
$60.50Oct 166.106.25$6.182.4%21.00324
$61.00Oct 166.606.75$6.682.2%161.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 620 active (total vol 134.6K, top 12.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 160.010.02$0.0250.0%12.5K0.0138.5K
$59.00Nov 200.950.97$0.962.1%12.2K0.2649.3K
$60.00Oct 300.270.28$0.283.6%5.8K0.132.7K
$55.00Oct 120.000.01$0.01100.0%4.3K0.031.9K
$54.50Oct 120.000.01$0.01100.0%4.3K0.081.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.010.02$0.0250.0%3.8K0.122.8K
$54.50Oct 120.160.20$0.1822.2%2.7K0.92747
$54.00Oct 230.960.99$0.983.1%2.4K0.441.6K
$54.50Oct 140.640.66$0.653.1%1.4K0.55324
$54.00Oct 160.600.61$0.611.6%1.3K0.424.6K

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. 151 found (best R:R 1.00, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Nov 20$0.21$0.79$0.2131%3.76$58.21
$59.00$60.00Nov 20$0.17$0.83$0.1726%4.88$59.17
$56.00$57.00Nov 20$0.32$0.68$0.3242%2.12$56.32
$52.00$53.00Nov 20$0.60$0.40$0.6068%0.67$52.60
$61.00$62.00Nov 20$0.11$0.89$0.1119%8.09$61.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.50$64.00Oct 30$0.25$0.25$0.2592%1.00$64.25
$62.50$62.00Oct 30$0.28$0.22$0.2892%0.79$62.22
$63.50$63.00Nov 6$0.33$0.17$0.3390%0.52$63.17
$57.00$56.50Oct 30$0.32$0.18$0.3272%0.56$56.68
$54.50$54.00Oct 12$0.16$0.34$0.1692%2.12$54.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.85, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 19$0.17$0.17$0.3361%0.52$55.17
$55.50$56.00Oct 21$0.15$0.15$0.3566%0.43$55.65
$55.00$55.50Oct 14$0.12$0.12$0.3868%0.32$55.12
$54.50$55.00Oct 14$0.18$0.18$0.3255%0.56$54.68
$55.50$56.00Oct 16$0.11$0.11$0.3971%0.28$55.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$53.00Nov 20$0.46$0.46$0.5454%0.85$53.54
$53.00$52.00Nov 20$0.38$0.38$0.6261%0.61$52.62
$54.00$53.00Oct 26$0.40$0.40$0.6055%0.67$53.60
$52.00$51.00Nov 20$0.30$0.30$0.7068%0.43$51.70
$52.00$51.00Nov 6$0.26$0.26$0.7471%0.35$51.74

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 0.35% of stock, avg 6.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Oct 12$0.01$0.18$0.19$54.31$54.690.35%
$54.00Oct 12$0.33$0.02$0.35$53.65$54.350.64%
$55.00Oct 12$0.01$0.66$0.67$54.33$55.671.23%
$53.50Oct 12$0.81$0.01$0.82$52.68$54.321.51%
$54.50Oct 14$0.48$0.65$1.13$53.37$55.632.08%
$54.00Oct 14$0.74$0.41$1.15$52.85$55.152.12%
$55.50Oct 12$0.01$1.18$1.19$54.31$56.692.19%
$55.00Oct 14$0.30$0.97$1.27$53.73$56.272.34%
$53.50Oct 14$1.09$0.24$1.33$52.17$54.832.45%
$53.00Oct 12$1.33$0.01$1.34$51.66$54.342.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.06% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$54.00Oct 12$0.01$0.02$0.03$53.97$54.53
$56.50$52.00Oct 14$0.07$0.06$0.13$51.87$56.63
$56.50$52.50Oct 14$0.07$0.09$0.16$52.34$56.66
$56.00$52.00Oct 14$0.11$0.06$0.17$51.83$56.17
$56.00$52.50Oct 14$0.11$0.09$0.20$52.30$56.20
$56.50$53.00Oct 14$0.07$0.14$0.21$52.79$56.71
$56.00$53.00Oct 14$0.11$0.14$0.25$52.75$56.25
$55.50$52.00Oct 14$0.18$0.06$0.24$51.76$55.74
$55.50$52.50Oct 14$0.18$0.09$0.27$52.23$55.77
$56.50$52.00Oct 16$0.18$0.12$0.30$51.70$56.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.27, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
51/5257/58Nov 13$0.28$0.2238%1.27$51.22$57.28
51/5258/58Nov 13$0.25$0.2544%1.00$51.25$58.25
52/5257/58Oct 30$0.26$0.2442%1.08$52.24$57.26
50/5157/58Nov 13$0.26$0.2442%1.08$50.74$57.26
52/5257/58Nov 13$0.31$0.1932%1.63$52.19$57.31
50/5158/58Nov 13$0.23$0.2747%0.85$50.77$58.23
52/5258/58Nov 13$0.28$0.2237%1.27$52.22$58.28
52/5257/58Nov 13$0.29$0.2135%1.38$51.71$57.29
52/5258/58Nov 13$0.26$0.2441%1.08$51.74$58.26
52/5257/58Oct 30$0.23$0.2746%0.85$51.77$57.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.16$0.3487%2.12
$54.00$54.50$55.00Oct 12$0.32$0.1885%0.56
$50.00$51.00$52.00Nov 6$0.05$0.9513%19.00
$52.00$53.00$54.00Nov 20$0.06$0.9414%15.67
$53.00$54.00$55.00Oct 26$0.13$0.8725%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.15$0.3589%2.33
$54.00$55.00$56.00Oct 26$0.08$0.9224%11.50
$54.00$54.50$55.00Oct 12$0.32$0.1885%0.56
$51.00$52.00$53.00Oct 26$0.09$0.9118%10.11
$53.50$54.00$54.50Oct 14$0.07$0.4327%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. 181 found (best net $-0.56, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$50.001:2Oct 21-$0.56$3.44
$45.00$49.001:2Oct 30-$1.81$2.19
$45.50$49.001:2Oct 23-$2.00$1.50
$46.00$49.001:2Oct 14-$2.34$0.66
$47.00$50.001:2Nov 6-$2.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.50$55.001:2Oct 12-$0.14$0.36
$59.00$57.001:2Oct 26-$1.60$0.40
$54.00$53.001:2Oct 26-$0.25$0.75
$53.00$52.001:2Oct 26-$0.13$0.87
$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. 130 found (best yield 3.92%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.130.481.2%3.92%5.17%1.1K10.6K
$56.00Nov 20$1.740.423.1%3.20%6.30%2283.2K
$57.00Nov 20$1.420.364.9%2.61%7.55%6575.4K
$58.00Nov 20$1.150.316.8%2.12%8.89%1643.6K
$55.00Nov 13$1.900.471.2%3.50%4.75%24135
$55.50Nov 13$1.700.442.2%3.13%5.30%3256
$54.50Nov 13$2.120.510.3%3.90%4.23%1136
$56.00Nov 13$1.520.403.1%2.80%5.89%298272
$59.00Nov 20$0.950.268.6%1.75%10.36%12.2K49.3K
$56.50Nov 13$1.350.374.0%2.49%6.50%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 100,515
Total Puts 38,365
Put/Call Ratio 0.38
Net Difference 62,150

Prior's Put/Call Breakdown

Total Calls 166,447
Total Puts 63,868
Put/Call Ratio 0.38
Net Difference 102,579

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