Tour v531
SLV
iShares Silver Trust
$54.35 -0.78%
$54.36 (+0.03%)🌙
as of 10/12 04:05 PM
(10/12 16:00) ◀
|
Monday, October 12, 2026 (4:05pm)
January 2026
|
▶ (10/12 16:10)
◀ 10/12 16:05 ▶

Option Volume

Detail
ℹ
Current (10/12 4:05pm) 147,471
Calls: 106,384 (72%)
Puts: 41,087 (28%)
Prior (10/09) 242,908
Calls: 174,146 (72%)
Puts: 68,762 (28%)
Current vs Prior -39.29%
Calls: -38.91% (Calls)
Puts: -40.25% (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 -43.40%
Calls: -36.21%
Puts: -56.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 4:05pm) $14.88M
Calls: $8.95M (60%)
Puts: $5.93M (40%)
Prior (10/09) $22.26M
Calls: $14.77M (66%)
Puts: $7.49M (34%)
Current vs Prior -33.15%
Calls: -39.42%
Puts: -20.79%
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 -33.97%
Calls: -20.05%
Puts: -47.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 4:05pm) 0.39
Prior (10/09) 0.39
Current vs Prior -2.19%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -33.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 4:05pm) 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 0.92% | 2.56%3.35% | 4.80%3.35% | 9.60%
Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%
Current vs Prior +21.83% | +3.64%+259.69% | +24.09%-13.47% | -3.28%
Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%
Current vs 7-Day Avg +13.90% | +10.00%+55.46% | +10.29%-30.00% | -9.04%
Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%
Current vs 7-Day Eod +21.83% | +3.64%+222.95% | +23.35%-13.98% | -2.59%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.39% | 3.89%
Calls: 5.26% | 3.03%
Puts: 9.52% | 4.76%
Prior 6.05% | 7.33%
Calls: 6.45% | 7.53%
Puts: 5.66% | 7.14%
Current vs Prior +22.15% | -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 +7.32% | -40.29%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($8.95M). Extreme bullish P/C ratio of 0.39 - heavy call buying (106,384 calls vs 41,087 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
16:05BULLISHBULLISHBULLISH
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 457 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Oct 1410.8010.95$10.881.4%71.00--
$44.00Oct 1410.3010.45$10.381.4%31.00--
$45.00Nov 69.509.65$9.571.6%130.9798
$46.00Oct 148.308.45$8.381.8%501.0016
$49.50Nov 135.455.55$5.501.8%1070.849
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 2010.7010.85$10.771.4%40.903.9K
$65.00Oct 1610.5510.70$10.631.4%21.00153
$64.00Nov 209.759.90$9.821.5%--0.881.6K
$62.50Nov 68.208.35$8.271.8%30.896
$59.00Nov 205.355.45$5.401.9%100.741.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.42, cheapest $0.36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.320.39$0.3619.4%9790.95988
$56.00Oct 140.100.12$0.1118.2%3.8K0.14701
$55.50Oct 140.170.19$0.1811.1%1.7K0.22459
$57.00Oct 140.050.06$0.0616.7%7140.071.2K
$53.50Oct 120.820.92$0.8711.5%920.96719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 120.580.68$0.6315.9%1.2K0.96898
$53.00Oct 140.120.14$0.1315.4%7610.17873
$53.50Oct 140.220.23$0.234.3%6930.261.2K
$54.00Oct 140.390.40$0.402.5%1.1K0.401.1K
$51.50Oct 160.070.08$0.0812.5%610.081.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 128.758.95$8.852.3%721.0016
$46.00Oct 128.258.45$8.352.4%2411.0061
$46.50Oct 127.757.95$7.852.5%1601.0013
$47.00Oct 127.257.45$7.352.7%771.0026
$47.50Oct 126.756.95$6.852.9%1161.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 144.054.25$4.154.8%21.0010
$59.00Oct 144.554.75$4.654.3%11.0032
$59.50Oct 145.055.25$5.153.9%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. 629 active (total vol 142.8K, 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%4.3K0.091.3K
$55.00Oct 120.000.01$0.01100.0%4.3K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 120.000.01$0.01100.0%4.2K0.062.8K
$54.50Oct 120.100.18$0.1457.1%3.1K0.91747
$54.00Oct 230.950.99$0.974.1%2.9K0.441.6K
$54.00Oct 160.580.61$0.605.0%1.4K0.414.6K
$54.50Oct 140.600.66$0.639.5%1.4K0.54324

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 1.00, avg 1.95)

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
$53.00$54.00Nov 20$0.52$0.48$0.5262%0.92$53.52
$57.00$58.00Nov 20$0.27$0.73$0.2736%2.70$57.27
$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$0.2592%1.00$64.25
$62.50$62.00Oct 30$0.28$0.22$0.2892%0.79$62.22
$54.50$54.00Oct 12$0.13$0.37$0.1391%2.85$54.37
$55.00$54.50Oct 14$0.30$0.20$0.3067%0.67$54.70
$55.50$55.00Oct 21$0.31$0.19$0.3166%0.61$55.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.61, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$55.50Oct 14$0.13$0.13$0.3767%0.35$55.13
$54.50$55.00Oct 23$0.23$0.23$0.2751%0.85$54.73
$54.50$55.00Oct 14$0.19$0.19$0.3154%0.61$54.69
$55.00$55.50Oct 19$0.17$0.17$0.3360%0.52$55.17
$55.00$55.50Oct 16$0.16$0.16$0.3462%0.47$55.16
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
$54.00$53.50Nov 6$0.24$0.24$0.2655%0.92$53.76
$51.00$50.00Nov 20$0.24$0.24$0.7674%0.32$50.76
$54.00$53.00Oct 26$0.39$0.39$0.6156%0.64$53.61

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 0.28% of stock, avg 6.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Oct 12$0.01$0.14$0.15$54.35$54.650.28%
$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$0.87$0.01$0.88$52.62$54.381.62%
$54.50Oct 14$0.50$0.63$1.13$53.37$55.632.08%
$55.50Oct 12$0.01$1.15$1.16$54.34$56.662.13%
$54.00Oct 14$0.76$0.40$1.16$52.84$55.162.13%
$55.00Oct 14$0.31$0.93$1.24$53.76$56.242.28%
$53.50Oct 14$1.10$0.23$1.33$52.17$54.832.45%
$53.00Oct 12$1.37$0.01$1.38$51.62$54.382.54%

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$0.07$0.05$0.12$51.88$56.62
$56.50$52.50Oct 14$0.07$0.08$0.15$52.35$56.65
$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$0.07$0.13$0.20$52.80$56.70
$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. 53 found (best R:R 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
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
50/5158/58Nov 13$0.24$0.2645%0.92$50.76$57.74
52/5258/58Nov 13$0.29$0.2135%1.38$52.21$57.79
51/5257/58Nov 13$0.27$0.2339%1.17$51.23$57.27
52/5257/58Oct 30$0.23$0.2746%0.85$51.77$57.23
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. 82 found (best R:R 2.85, 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$0.35$0.1592%0.43
$51.00$52.00$53.00Nov 20$0.05$0.9513%19.00
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 12$0.13$0.3788%2.85
$55.00$56.00$57.00Oct 26$0.07$0.9320%13.29
$54.00$54.50$55.00Oct 12$0.36$0.1491%0.39
$53.50$54.00$54.50Oct 14$0.06$0.4427%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. 178 found (best net $-1.76, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Oct 30-$1.76$2.24
$45.50$49.001:2Oct 23-$2.05$1.45
$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-$0.37$0.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.50$55.001:2Oct 12-$0.11$0.39
$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-$0.26$0.74
$54.00$53.501:2Oct 14-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 3.94%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.140.481.2%3.94%5.13%1.1K10.6K
$56.00Nov 20$1.750.423.0%3.22%6.26%2303.2K
$57.00Nov 20$1.420.364.9%2.61%7.49%6575.4K
$58.00Nov 20$1.160.316.7%2.13%8.85%1653.6K
$54.50Nov 13$2.130.510.3%3.92%4.20%1136
$55.00Nov 13$1.900.471.2%3.50%4.69%24135
$55.50Nov 13$1.690.442.1%3.11%5.23%3256
$56.00Nov 13$1.520.413.0%2.80%5.83%299272
$59.00Nov 20$0.950.268.6%1.75%10.30%12.2K49.3K
$56.50Nov 13$1.340.374.0%2.47%6.42%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 106,384
Total Puts 41,087
Put/Call Ratio 0.39
Net Difference 65,297

Prior's Put/Call Breakdown

Total Calls 174,146
Total Puts 68,762
Put/Call Ratio 0.39
Net Difference 105,384

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