Tour v531
SLV
iShares Silver Trust
$54.35 -0.78%
(10/12 15:55) ◀
|
Monday, October 12, 2026 (4:00pm)
January 2026
|
▶ (10/12 16:05)
◀ 10/12 16:00 ▶

Option Volume

Detail
ℹ
Current (10/12 4:00pm) 146,428
Calls: 105,719 (72%)
Puts: 40,709 (28%)
Prior (10/09) 241,893
Calls: 173,462 (72%)
Puts: 68,431 (28%)
Current vs Prior -39.47%
Calls: -39.05% (Calls)
Puts: -40.51% (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 -43.80%
Calls: -36.61%
Puts: -56.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 4:00pm) $14.85M
Calls: $8.94M (60%)
Puts: $5.91M (40%)
Prior (10/09) $22.17M
Calls: $14.67M (66%)
Puts: $7.50M (34%)
Current vs Prior -33.02%
Calls: -39.05%
Puts: -21.21%
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 -34.10%
Calls: -20.10%
Puts: -47.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 4:00pm) 0.39
Prior (10/09) 0.39
Current vs Prior -2.39%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -33.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 4:00pm) 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% | 2.58%3.37% | 4.80%3.37% | 9.62%
Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%
Current vs Prior +22.70% | +4.21%+261.66% | +24.09%-12.99% | -3.10%
Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%
Current vs 7-Day Avg +14.72% | +10.61%+56.31% | +10.29%-29.61% | -8.86%
Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%
Current vs 7-Day Eod +22.70% | +4.21%+224.73% | +23.35%-13.51% | -2.40%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.33% | 3.89%
Calls: 3.90% | 3.03%
Puts: 4.76% | 4.76%
Prior 6.05% | 7.33%
Calls: 6.45% | 7.53%
Puts: 5.66% | 7.14%
Current vs Prior -28.43% | -46.93%
Prior 7-Day Avg 6.89% | 6.51%
Calls: 6.62% | 6.25%
Puts: 7.15% | 6.78%
Current vs 7-Day Avg -37.12% | -40.29%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($8.94M). Extreme bullish P/C ratio of 0.39 - heavy call buying (105,719 calls vs 40,709 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
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 464 of results (avg 4.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Oct 1410.8010.95$10.881.4%71.00--
$55.00Nov 202.152.18$2.171.4%1.1K0.4810.6K
$48.00Nov 206.907.00$6.951.4%--0.8763
$44.00Oct 1410.3010.45$10.381.4%31.00--
$54.00Nov 202.612.65$2.631.5%1500.552.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Oct 164.654.70$4.681.1%470.948.0K
$65.00Nov 2010.7010.85$10.771.4%40.903.9K
$65.00Oct 1210.5510.70$10.631.4%740.99--
$65.00Oct 1610.5510.70$10.631.4%21.00153
$65.00Oct 2310.5510.70$10.631.4%--1.0098

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.41, cheapest $0.36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.320.39$0.3619.4%9780.96988
$56.00Oct 140.100.11$0.119.1%3.8K0.14701
$56.50Oct 140.070.08$0.0812.5%6410.10621
$55.50Oct 140.170.18$0.185.6%1.2K0.22459
$57.00Oct 140.050.06$0.0616.7%7140.071.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 120.580.67$0.6314.3%1.2K0.96898
$52.50Oct 140.070.08$0.0812.5%2440.10286
$53.00Oct 140.120.14$0.1315.4%7580.17873
$53.50Oct 140.220.23$0.234.3%6280.261.2K
$54.00Oct 140.370.40$0.397.7%1.1K0.391.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 128.808.95$8.881.7%721.0016
$46.00Oct 128.308.45$8.381.8%2411.0061
$46.50Oct 127.807.95$7.881.9%1601.0013
$47.00Oct 127.307.45$7.382.0%771.0026
$47.50Oct 126.806.95$6.882.2%1161.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 144.054.25$4.154.8%21.0010
$59.00Oct 144.554.70$4.633.2%11.0032
$59.50Oct 145.055.20$5.132.9%31.0015
$60.00Oct 145.555.75$5.653.5%901.0060
$60.50Oct 166.056.25$6.153.3%21.00324

Most actively traded options today. High liquidity = easy entry/exit. 626 active (total vol 141.7K, 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 300.260.28$0.277.4%5.8K0.122.7K
$54.50Oct 120.000.01$0.01100.0%4.3K0.101.3K
$55.00Oct 120.000.01$0.01100.0%4.3K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.000.01$0.01100.0%4.2K0.052.8K
$54.50Oct 120.120.17$0.1533.3%3.0K0.90747
$54.00Oct 230.950.98$0.973.1%2.9K0.441.6K
$54.00Oct 160.590.60$0.601.7%1.4K0.424.6K
$54.50Oct 140.610.64$0.634.8%1.4K0.53324

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 1.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Nov 20$0.21$0.79$0.2131%3.76$58.21
$60.00$61.00Nov 20$0.13$0.87$0.1322%6.69$60.13
$57.00$58.00Nov 20$0.27$0.73$0.2736%2.70$57.27
$61.00$62.00Nov 20$0.11$0.89$0.1119%8.09$61.11
$54.00$55.00Nov 20$0.46$0.54$0.4654%1.17$54.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$55.00$54.50Oct 14$0.30$0.20$0.3067%0.67$54.70
$55.50$55.00Oct 16$0.33$0.17$0.3371%0.52$55.17
$54.50$54.00Oct 12$0.14$0.36$0.1490%2.57$54.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.61, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.50$55.00Oct 14$0.20$0.20$0.3053%0.67$54.70
$55.00$55.50Oct 14$0.12$0.12$0.3867%0.32$55.12
$55.00$55.50Oct 19$0.17$0.17$0.3360%0.52$55.17
$54.50$55.00Oct 16$0.21$0.21$0.2952%0.72$54.71
$54.50$55.00Oct 21$0.22$0.22$0.2851%0.79$54.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$52.00Nov 20$0.38$0.38$0.6262%0.61$52.62
$52.00$51.00Nov 20$0.30$0.30$0.7068%0.43$51.70
$51.00$50.00Nov 20$0.24$0.24$0.7674%0.32$50.76
$54.00$53.00Nov 20$0.44$0.44$0.5655%0.79$53.56
$53.50$53.00Nov 13$0.22$0.22$0.2858%0.79$53.28

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. 206 found (cheapest 0.29% of stock, avg 6.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Oct 12$0.01$0.15$0.16$54.34$54.660.29%
$54.00Oct 12$0.36$0.01$0.37$53.63$54.370.68%
$55.00Oct 12$0.01$0.63$0.64$54.36$55.641.18%
$53.50Oct 12$0.88$0.01$0.89$52.61$54.391.64%
$54.50Oct 14$0.50$0.63$1.13$53.37$55.632.08%
$55.50Oct 12$0.01$1.13$1.14$54.36$56.642.10%
$54.00Oct 14$0.77$0.39$1.16$52.84$55.162.13%
$55.00Oct 14$0.30$0.93$1.23$53.77$56.232.26%
$53.50Oct 14$1.11$0.23$1.34$52.16$54.842.47%
$53.00Oct 12$1.38$0.01$1.39$51.61$54.392.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.04% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$54.00Oct 12$0.01$0.01$0.02$53.98$54.52
$56.50$52.00Oct 14$0.08$0.05$0.13$51.87$56.63
$56.50$52.50Oct 14$0.08$0.08$0.16$52.34$56.66
$56.00$52.00Oct 14$0.11$0.05$0.16$51.84$56.16
$56.00$52.50Oct 14$0.11$0.08$0.19$52.31$56.19
$56.50$53.00Oct 14$0.08$0.13$0.21$52.79$56.71
$56.00$53.00Oct 14$0.11$0.13$0.24$52.76$56.24
$55.50$52.00Oct 14$0.18$0.05$0.23$51.77$55.73
$55.50$52.50Oct 14$0.18$0.08$0.26$52.24$55.76
$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. 46 found (best R:R 1.38, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
52/5257/58Nov 6$0.29$0.2136%1.38$52.21$57.29
52/5356/57Oct 30$0.30$0.2034%1.50$52.70$56.80
51/5258/58Nov 13$0.26$0.2442%1.08$51.24$57.76
52/5256/57Oct 30$0.25$0.2543%1.00$51.75$56.75
51/5257/58Nov 13$0.27$0.2339%1.17$51.23$57.27
52/5258/58Nov 13$0.29$0.2135%1.38$52.21$57.79
52/5356/56Oct 23$0.27$0.2338%1.17$52.73$56.27
52/5256/57Oct 30$0.27$0.2338%1.17$52.23$56.77
52/5258/58Nov 13$0.27$0.2338%1.17$51.73$57.77
52/5256/56Oct 23$0.24$0.2644%0.92$52.26$56.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.17$0.3387%1.94
$54.00$54.50$55.00Oct 12$0.35$0.1592%0.43
$55.00$56.00$57.00Oct 26$0.10$0.9020%9.00
$57.00$58.00$59.00Oct 26$0.05$0.9512%19.00
$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$0.14$0.3688%2.57
$55.00$56.00$57.00Oct 26$0.06$0.9420%15.67
$54.00$54.50$55.00Oct 12$0.34$0.1691%0.47
$54.00$54.50$55.00Oct 14$0.06$0.4428%7.33
$52.00$53.00$54.00Nov 20$0.06$0.9414%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. 179 found (best net $-1.76, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Oct 30-$1.76$2.24
$45.50$49.001:2Oct 23-$2.11$1.39
$46.00$49.001:2Oct 14-$2.38$0.62
$47.00$50.001:2Nov 6-$2.21$0.79
$53.00$53.501:2Oct 12-$0.38$0.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.50$55.001:2Oct 12-$0.13$0.37
$59.00$57.001:2Oct 26-$1.58$0.42
$53.00$52.001:2Oct 26-$0.13$0.87
$54.00$53.001:2Oct 26-$0.27$0.73
$52.00$51.001:2Oct 26-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 3.96%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.150.481.2%3.96%5.15%1.1K10.6K
$56.00Nov 20$1.750.423.0%3.22%6.26%2303.2K
$57.00Nov 20$1.430.364.9%2.63%7.51%6575.4K
$58.00Nov 20$1.160.316.7%2.13%8.85%1653.6K
$55.00Nov 13$1.920.471.2%3.53%4.73%24135
$55.50Nov 13$1.710.442.1%3.15%5.26%3256
$54.50Nov 13$2.130.510.3%3.92%4.20%1136
$56.00Nov 13$1.520.413.0%2.80%5.83%299272
$56.50Nov 13$1.360.374.0%2.50%6.46%6888
$59.00Nov 20$0.950.268.6%1.75%10.30%12.2K49.3K

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 105,719
Total Puts 40,709
Put/Call Ratio 0.39
Net Difference 65,010

Prior's Put/Call Breakdown

Total Calls 173,462
Total Puts 68,431
Put/Call Ratio 0.39
Net Difference 105,031

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