Tour v531
SLV
iShares Silver Trust
$51.60 -3.53%
(10/13 18:03) ◀
|
Wednesday, October 14, 2026 (9:35am)
January 2026
|
▶ (10/14 09:40)
◀ 10/14 09:35 ▶

Option Volume

Detail
ℹ
Current (10/14 9:35am) 28,534
Calls: 20,536 (72%)
Puts: 7,998 (28%)
Prior (10/13) 3,963
Calls: 2,492 (63%)
Puts: 1,471 (37%)
Current vs Prior +620.01%
Calls: +724.08% (Calls)
Puts: +443.71% (Puts)
Prior 7-Day Total 1,765,558
Calls: 1,165,097 (66%)
Puts: 600,461 (34%)
Prior 7-Day Average 252,222
Calls: 166,442 (66%)
Puts: 85,780 (34%)
Current vs Prior 7-Day Avg -88.69%
Calls: -87.66%
Puts: -90.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 9:35am) $1.83M
Calls: $760.1K (42%)
Puts: $1.07M (58%)
Prior (10/13) $361.9K
Calls: $230.3K (64%)
Puts: $131.6K (36%)
Current vs Prior +404.90%
Calls: +230.07%
Puts: +710.80%
Prior 7-Day Total $149.38M
Calls: $79.52M (53%)
Puts: $69.87M (47%)
Prior 7-Day Average $21.34M
Calls: $11.36M (53%)
Puts: $9.98M (47%)
Current vs Prior 7-Day Avg -91.44%
Calls: -93.31%
Puts: -89.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 9:35am) 0.39
Prior (10/13) 0.59
Current vs Prior -34.02%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -23.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 9:35am) 1,630,446
Calls: 1,216,049 (75%)
Puts: 414,397 (25%)
Prior (10/13) 1,564,979
Calls: 1,164,424 (74%)
Puts: 400,555 (26%)
Current vs Prior +4.18%
Prior 7-Day Total 10,173,410
Calls: 7,433,930 (73%)
Puts: 2,739,480 (27%)
Prior 7-Day Average 1,453,344
Calls: 1,061,990 (73%)
Puts: 391,354 (27%)
Current vs Prior 7-Day Avg +12.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 1.72% | 2.97%2.97% | 4.77%2.97% | 9.69%
Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%
Current vs Prior -32.56% | -11.45%-11.46% | -0.34%-11.46% | +0.51%
Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%
Current vs 7-Day Avg -24.72% | -4.97%+28.19% | +7.43%-33.28% | -6.16%
Prior 7-Day Eod 2.56% | 3.35%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -32.56% | -11.45%-7.79% | -0.77%-7.79% | +0.84%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.57% | 7.21%
Calls: 5.88% | 7.35%
Puts: 7.27% | 7.06%
Prior 10.35% | 3.89%
Calls: 7.79% | 3.03%
Puts: 12.90% | 4.76%
Current vs Prior -36.52% | +85.35%
Prior 7-Day Avg 7.25% | 5.78%
Calls: 6.89% | 5.42%
Puts: 7.60% | 6.15%
Current vs 7-Day Avg -9.38% | +24.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 405% vs prior. Unusually high activity with volume up 620% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (20,536 calls vs 7,998 puts). P/C ratio dropping 34% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
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
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
09:35BEARISHBULLISHBULLISH

📈 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 399 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 230.720.73$0.731.4%1870.3828
$41.50Oct 1410.0010.15$10.071.5%91.00341
$42.00Oct 169.559.70$9.631.6%--1.0068
$42.00Oct 149.509.65$9.571.6%91.00343
$42.50Oct 169.059.20$9.131.6%--1.0066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 61.421.44$1.431.4%700.43597
$51.50Nov 131.901.93$1.921.6%30.48412
$61.00Oct 239.359.50$9.431.6%--1.00111
$60.50Oct 168.859.00$8.931.7%--1.00326
$60.50Oct 238.859.00$8.931.7%--1.0034

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 140.050.06$0.0616.7%1470.13102
$52.00Oct 140.140.15$0.156.7%5.2K0.2962
$51.50Oct 140.330.35$0.345.9%9130.5432
$51.00Oct 140.630.72$0.6813.2%630.7923
$54.00Oct 160.070.08$0.0812.5%2470.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Oct 140.220.24$0.238.7%2850.47665
$52.00Oct 140.530.57$0.557.3%660.721.1K
$49.00Oct 160.060.07$0.0714.3%--0.081.1K
$50.00Oct 160.140.16$0.1513.3%3650.1723.5K
$50.50Oct 160.230.24$0.244.2%1860.25323

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Oct 1410.0010.15$10.071.5%91.00341
$42.00Oct 149.509.65$9.571.6%91.00343
$42.50Oct 149.009.15$9.071.7%101.00209
$43.00Oct 148.508.65$8.571.8%101.00203
$43.50Oct 148.008.15$8.071.9%41.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Oct 164.855.00$4.933.0%--1.00773
$57.00Oct 165.355.50$5.432.8%--1.008.2K
$57.50Oct 165.856.00$5.932.5%161.00992
$58.00Oct 166.356.50$6.432.3%111.002.5K
$58.50Oct 166.807.00$6.902.9%--1.00244

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 27.1K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 140.140.15$0.156.7%5.2K0.2962
$59.50Oct 160.010.02$0.0250.0%1.9K0.013.2K
$60.00Oct 160.010.02$0.0250.0%1.8K0.0155.6K
$51.50Oct 140.330.35$0.345.9%9130.5432
$52.00Oct 160.440.46$0.454.4%5900.402.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 141.391.49$1.446.9%7890.951.7K
$51.00Oct 140.060.08$0.0728.6%4730.20453
$50.00Nov 201.391.43$1.412.8%4410.3715.2K
$53.50Oct 141.861.98$1.926.2%4370.981.9K
$52.00Oct 160.820.88$0.857.1%3910.607.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 45.1%, max 57.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$51.50Oct 14Nov 2750.0%31.7%57.5%92250
$51.00Oct 14Nov 2748.4%31.8%52.4%8562
$52.00Oct 14Nov 2753.9%35.4%52.1%5.2K96
$49.50Oct 23Nov 1334.5%33.4%3.5%1333
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Oct 14Nov 2754.5%35.4%53.8%661.2K
$51.50Oct 14Nov 1349.1%32.9%49.2%2881.1K
$51.00Oct 14Nov 2746.7%31.8%46.9%473493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 1.38, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Nov 20$0.17$0.83$0.1726%4.88$56.17
$54.00$55.00Nov 20$0.27$0.73$0.2736%2.70$54.27
$50.00$51.00Nov 20$0.55$0.45$0.5563%0.82$50.55
$55.00$56.00Nov 20$0.22$0.78$0.2231%3.55$55.22
$57.00$58.00Nov 20$0.14$0.86$0.1422%6.14$57.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Oct 30$0.21$0.29$0.2192%1.38$59.29
$55.00$54.50Oct 30$0.30$0.20$0.3079%0.67$54.70
$54.00$53.50Oct 30$0.29$0.21$0.2972%0.72$53.71
$51.50$51.00Oct 23$0.20$0.30$0.2048%1.50$51.30
$49.00$48.00Oct 26$0.12$0.88$0.1219%7.33$48.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.25, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$52.50Oct 16$0.17$0.17$0.3360%0.52$52.17
$52.00$53.50Oct 26$0.51$0.51$0.9955%0.52$52.51
$52.00$52.50Oct 19$0.18$0.18$0.3258%0.56$52.18
$52.50$53.00Oct 23$0.17$0.17$0.3362%0.52$52.67
$53.00$53.50Oct 21$0.12$0.12$0.3871%0.32$53.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$48.00Oct 28$0.40$0.40$1.6069%0.25$49.60
$51.00$50.00Nov 20$0.43$0.43$0.5756%0.75$50.57
$51.00$50.00Nov 6$0.41$0.41$0.5957%0.69$50.59
$49.00$48.00Nov 27$0.29$0.29$0.7169%0.41$48.71
$51.50$51.00Nov 13$0.25$0.25$0.2552%1.00$51.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.34)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Oct 14Oct 16$0.3450.0%37.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Oct 14Oct 16$0.3349.1%37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.10% of stock, avg 6.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Oct 14$0.34$0.23$0.57$50.93$52.071.10%
$52.00Oct 14$0.15$0.55$0.70$51.30$52.701.36%
$51.00Oct 14$0.68$0.07$0.75$50.25$51.751.45%
$52.50Oct 14$0.06$0.97$1.03$51.47$53.532.00%
$50.50Oct 14$1.12$0.02$1.14$49.36$51.642.21%
$51.50Oct 16$0.68$0.56$1.24$50.26$52.742.40%
$52.00Oct 16$0.45$0.85$1.30$50.70$53.302.52%
$51.00Oct 16$0.98$0.37$1.35$49.65$52.352.62%
$52.50Oct 16$0.28$1.18$1.46$51.04$53.962.83%
$53.00Oct 14$0.03$1.44$1.47$51.53$54.472.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 271 found (cheapest 0.10% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$50.50Oct 14$0.03$0.02$0.05$50.45$53.05
$52.50$50.50Oct 14$0.06$0.02$0.08$50.42$52.58
$53.00$51.00Oct 14$0.03$0.07$0.10$50.90$53.10
$52.50$51.00Oct 14$0.06$0.07$0.13$50.87$52.63
$54.00$49.50Oct 16$0.08$0.10$0.18$49.32$54.18
$52.00$50.50Oct 14$0.15$0.02$0.17$50.33$52.17
$53.50$49.50Oct 16$0.12$0.10$0.22$49.28$53.72
$52.00$51.00Oct 14$0.15$0.07$0.22$50.78$52.22
$54.00$50.00Oct 16$0.08$0.15$0.23$49.77$54.23
$53.50$50.00Oct 16$0.12$0.15$0.27$49.73$53.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.38, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
49/5054/55Nov 13$0.29$0.2136%1.38$49.21$54.79
49/5055/56Nov 27$0.30$0.2034%1.50$49.20$55.30
48/4854/55Nov 13$0.25$0.2543%1.00$48.25$54.75
49/5054/54Nov 13$0.30$0.2033%1.50$49.20$54.30
49/5055/56Nov 13$0.27$0.2339%1.17$49.23$55.27
49/5054/54Oct 30$0.26$0.2440%1.08$49.24$53.76
49/5056/56Nov 27$0.27$0.2338%1.17$49.23$56.27
48/4854/54Nov 13$0.26$0.2440%1.08$48.24$54.26
48/4855/56Nov 13$0.23$0.2746%0.85$48.27$55.23
49/5056/56Nov 27$0.28$0.2236%1.27$49.22$55.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$56.00$58.00$60.00Oct 26$0.05$1.957%39.00
$50.50$51.00$51.50Oct 14$0.10$0.4040%4.00
$51.50$52.00$52.50Oct 14$0.10$0.4040%4.00
$50.00$51.00$52.00Nov 6$0.08$0.9218%11.50
$51.00$51.50$52.00Oct 14$0.15$0.3551%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$56.50$58.00Nov 27$0.06$1.4412%24.00
$51.50$52.00$52.50Oct 14$0.10$0.4040%4.00
$50.50$51.00$51.50Oct 14$0.11$0.3942%3.55
$52.00$52.50$53.00Oct 14$0.05$0.4523%9.00
$51.00$51.50$52.00Oct 14$0.16$0.3452%2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-0.31, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.50$49.001:2Oct 19-$0.31$2.19
$48.00$50.001:2Oct 26-$0.57$1.43
$45.50$48.001:2Oct 23-$1.46$1.04
$49.00$50.001:2Oct 14-$0.59$0.41
$50.50$51.001:2Oct 14-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$52.001:2Oct 14-$0.13$0.37
$50.00$49.001:2Oct 26-$0.12$0.88
$52.00$51.001:2Oct 26-$0.40$0.60
$45.00$43.001:2Oct 30-$0.01$1.99
$49.00$48.001:2Oct 26-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.44%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Nov 27$2.290.490.8%4.44%5.21%--34
$53.00Nov 27$1.870.432.7%3.62%6.34%987
$53.50Nov 27$1.690.413.7%3.28%6.96%--146
$54.00Nov 27$1.530.384.7%2.97%7.62%--54
$54.50Nov 27$1.380.355.6%2.67%8.29%--23
$55.00Nov 27$1.250.326.6%2.42%9.01%2192
$52.00Nov 20$2.110.490.8%4.09%4.86%61.1K
$53.00Nov 20$1.720.422.7%3.33%6.05%40927
$55.50Nov 27$1.130.307.6%2.19%9.75%1125
$56.00Nov 27$1.020.288.5%1.98%10.50%--102

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 20,536
Total Puts 7,998
Put/Call Ratio 0.39
Net Difference 12,538

Prior's Put/Call Breakdown

Total Calls 2,492
Total Puts 1,471
Put/Call Ratio 0.59
Net Difference 1,021

Prior 7-Day Put/Call Summary

Total Calls 1,165,097
Total Puts 600,461
Average Put/Call Ratio 0.51
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