Tour v531
SLV
iShares Silver Trust
$50.35 -5.87%
(10/14 13:20) ◀
|
Wednesday, October 14, 2026 (1:25pm)
January 2026
|
▶ (10/14 13:30)
◀ 10/14 13:25 ▶

Option Volume

Detail
ℹ
Current (10/14 1:25pm) 273,880
Calls: 171,311 (63%)
Puts: 102,569 (37%)
Prior (10/13) 132,145
Calls: 92,575 (70%)
Puts: 39,570 (30%)
Current vs Prior +107.26%
Calls: +85.05% (Calls)
Puts: +159.21% (Puts)
Prior 7-Day Total 1,628,025
Calls: 1,089,385 (67%)
Puts: 538,640 (33%)
Prior 7-Day Average 232,575
Calls: 155,626 (67%)
Puts: 76,948 (33%)
Current vs Prior 7-Day Avg +17.76%
Calls: +10.08%
Puts: +33.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 1:25pm) $26.18M
Calls: $10.02M (38%)
Puts: $16.17M (62%)
Prior (10/13) $15.98M
Calls: $12.17M (76%)
Puts: $3.81M (24%)
Current vs Prior +63.86%
Calls: -17.73%
Puts: +324.77%
Prior 7-Day Total $152.53M
Calls: $86.27M (57%)
Puts: $66.26M (43%)
Prior 7-Day Average $21.79M
Calls: $12.32M (57%)
Puts: $9.47M (43%)
Current vs Prior 7-Day Avg +20.17%
Calls: -18.73%
Puts: +70.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:25pm) 0.60
Prior (10/13) 0.43
Current vs Prior +40.07%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +22.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 1:25pm) 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 10,587,957
Calls: 7,785,538 (74%)
Puts: 2,802,419 (26%)
Prior 7-Day Average 1,512,565
Calls: 1,112,219 (74%)
Puts: 400,345 (26%)
Current vs Prior 7-Day Avg +7.79%
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 1.25% | 3.12%3.12% | 5.24%3.12% | 10.25%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -46.88% | -3.03%-3.03% | +9.13%-3.03% | +6.65%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -46.12% | -0.56%+18.02% | +14.45%-24.85% | +1.09%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -46.88% | -3.03%-3.03% | +9.13%-3.03% | +6.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.14% | 3.86%
Calls: 17.95% | 3.49%
Puts: 8.33% | 4.23%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +46.16% | -22.33%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +73.51% | -32.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($16.17M). Elevated premium activity with dollar volume up 64% vs prior. Unusually high activity with volume up 107% vs prior - elevated interest. Bullish P/C ratio of 0.60.

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
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
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 492 of results (avg 4.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 230.910.92$0.921.1%2.4K0.4346
$55.00Nov 200.880.89$0.891.1%5.6K0.2511.0K
$52.00Nov 201.701.72$1.711.2%5380.421.1K
$43.00Oct 147.307.40$7.351.4%1060.99203
$51.00Nov 202.092.12$2.111.4%2.0K0.48393
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 131.601.62$1.611.2%2590.41126
$49.00Nov 131.391.41$1.401.4%8240.37189
$50.50Nov 132.082.11$2.091.4%1270.49109
$50.00Nov 202.022.05$2.041.5%3.1K0.4515.2K
$60.00Oct 169.609.75$9.681.5%1591.0031.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.41, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.350.42$0.3917.9%2.0K0.8222
$49.50Oct 140.800.92$0.8614.0%290.979
$52.00Oct 160.140.15$0.156.7%3.1K0.172.6K
$53.50Oct 160.050.06$0.0616.7%6560.07474
$51.50Oct 160.230.24$0.244.2%2.5K0.2539
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.230.25$0.248.3%5.3K0.64111
$51.00Oct 140.620.71$0.6713.4%2.6K0.93453
$47.50Oct 160.050.06$0.0616.7%1020.0696
$48.00Oct 160.080.09$0.0911.1%8710.102.6K
$48.50Oct 160.130.14$0.147.1%5510.14556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Oct 198.308.45$8.381.8%1701.002
$43.00Oct 197.307.45$7.382.0%431.00--
$44.00Oct 196.306.45$6.382.4%--1.0020
$45.50Oct 194.805.00$4.904.1%--1.0010
$42.00Oct 218.308.50$8.402.4%1261.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Oct 141.101.21$1.169.5%9741.00665
$52.00Oct 141.601.69$1.655.5%7321.001.1K
$52.50Oct 142.102.21$2.165.1%7051.00579
$53.00Oct 142.602.70$2.653.8%1.0K1.001.7K
$53.50Oct 143.103.20$3.153.2%1.5K1.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 616 active (total vol 249.0K, top 11.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.010.02$0.0250.0%11.6K0.0823
$50.50Oct 140.080.10$0.0922.2%7.2K0.365
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$55.00Nov 200.880.89$0.891.1%5.6K0.2511.0K
$51.50Oct 140.000.01$0.01100.0%5.3K0.0232
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.470.49$0.484.2%7.6K0.4023.5K
$50.00Oct 140.030.05$0.0450.0%7.4K0.18871
$50.50Oct 140.230.25$0.248.3%5.3K0.64111
$50.00Nov 202.022.05$2.041.5%3.1K0.4515.2K
$50.00Oct 230.981.00$0.992.0%3.1K0.442.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 28.9%, max 32.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2744.6%33.8%32.0%2.0K78
$50.50Oct 14Nov 2742.4%33.7%25.7%7.2K22
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2744.6%33.8%32.0%7.7K1.4K
$50.50Oct 14Nov 2742.4%33.7%25.7%5.3K202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 1.17, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Nov 20$0.27$0.73$0.2736%2.70$53.27
$52.00$53.00Nov 20$0.33$0.67$0.3342%2.03$52.33
$54.00$55.00Nov 20$0.22$0.78$0.2230%3.55$54.22
$51.00$52.00Nov 20$0.40$0.60$0.4048%1.50$51.40
$50.00$51.00Nov 20$0.47$0.53$0.4755%1.13$50.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Nov 6$0.23$0.27$0.2391%1.17$59.27
$57.50$57.00Oct 30$0.27$0.23$0.2792%0.85$57.23
$55.00$54.50Oct 30$0.33$0.17$0.3385%0.52$54.67
$52.50$52.00Oct 30$0.28$0.22$0.2869%0.79$52.22
$53.50$53.00Nov 6$0.33$0.17$0.3372%0.52$53.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.12, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$51.50Oct 19$0.17$0.17$0.3362%0.52$51.17
$51.00$51.50Oct 21$0.19$0.19$0.3159%0.61$51.19
$51.00$51.50Oct 23$0.20$0.20$0.3057%0.67$51.20
$52.50$53.00Oct 23$0.11$0.11$0.3975%0.28$52.61
$51.50$52.00Oct 19$0.12$0.12$0.3870%0.32$51.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$45.50Oct 26$0.21$0.21$1.7982%0.12$47.29
$50.00$49.00Nov 20$0.46$0.46$0.5455%0.85$49.54
$49.00$48.00Nov 20$0.37$0.37$0.6362%0.59$48.63
$50.00$49.00Nov 6$0.43$0.43$0.5755%0.75$49.57
$47.00$46.00Nov 20$0.24$0.24$0.7675%0.32$46.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.48, cheapest $0.47)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.4942.4%42.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.4742.4%42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 0.66% of stock, avg 7.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Oct 14$0.09$0.24$0.33$50.17$50.830.66%
$50.00Oct 14$0.39$0.04$0.43$49.57$50.430.85%
$51.00Oct 14$0.02$0.67$0.69$50.31$51.691.37%
$49.50Oct 14$0.86$0.01$0.87$48.63$50.371.73%
$51.50Oct 14$0.01$1.16$1.17$50.33$52.672.32%
$50.50Oct 16$0.58$0.71$1.29$49.21$51.792.56%
$50.00Oct 16$0.86$0.48$1.34$48.66$51.342.66%
$49.00Oct 14$1.35$0.01$1.36$47.64$50.362.70%
$51.00Oct 16$0.38$1.01$1.39$49.61$52.392.76%
$49.50Oct 16$1.18$0.32$1.50$48.00$51.002.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.12% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$50.00Oct 14$0.02$0.04$0.06$49.94$51.06
$50.50$50.00Oct 14$0.09$0.04$0.13$49.87$50.63
$52.50$48.00Oct 16$0.10$0.09$0.19$47.81$52.69
$52.50$48.50Oct 16$0.10$0.14$0.24$48.26$52.74
$52.00$48.00Oct 16$0.15$0.09$0.24$47.76$52.24
$52.00$48.50Oct 16$0.15$0.14$0.29$48.21$52.29
$52.50$48.00Oct 19$0.17$0.16$0.33$47.67$52.83
$52.50$49.00Oct 16$0.10$0.21$0.31$48.69$52.81
$52.00$49.00Oct 16$0.15$0.21$0.36$48.64$52.36
$51.50$48.00Oct 16$0.24$0.09$0.33$47.67$51.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4854/55Nov 13$0.27$0.2341%1.17$48.23$54.77
48/4853/54Nov 13$0.31$0.1932%1.63$48.19$53.31
48/4854/54Nov 13$0.28$0.2238%1.27$48.22$54.28
48/4952/53Oct 23$0.25$0.2544%1.00$48.75$52.75
48/4852/53Oct 23$0.22$0.2849%0.79$48.28$52.72
48/4952/53Oct 26$0.26$0.2441%1.08$48.74$52.76
48/4854/54Nov 13$0.29$0.2135%1.38$48.21$53.79
48/4952/52Oct 23$0.27$0.2338%1.17$48.73$52.27
48/4952/52Oct 26$0.28$0.2236%1.27$48.72$52.28
48/4852/52Oct 23$0.24$0.2644%0.92$48.26$52.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 1.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.23$0.2774%1.17
$50.50$51.00$51.50Oct 14$0.06$0.4434%7.33
$49.50$50.00$50.50Oct 14$0.17$0.3361%1.94
$47.00$48.00$49.00Oct 30$0.06$0.9416%15.67
$49.00$50.00$51.00Oct 28$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.23$0.2775%1.17
$50.50$51.00$51.50Oct 14$0.06$0.4436%7.33
$49.50$50.00$50.50Oct 14$0.17$0.3361%1.94
$46.00$47.00$48.00Oct 28$0.05$0.9513%19.00
$46.00$47.00$48.00Nov 20$0.05$0.9512%19.00

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 $-1.73, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.73$1.27
$49.00$49.501:2Oct 14-$0.37$0.13
$56.00$58.001:2Oct 28-$0.04$1.96
$56.00$58.001:2Oct 26-$0.03$1.97
$53.00$54.001:2Oct 28-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$51.001:2Oct 14-$0.18$0.32
$47.00$46.001:2Oct 28-$0.08$0.92
$47.00$46.001:2Oct 19$0.00$1.00
$43.00$41.001:2Oct 26$0.00$2.00
$46.00$45.001:2Oct 19$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.49%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Nov 27$2.260.481.3%4.49%5.78%5339
$51.50Nov 27$2.050.452.3%4.07%6.36%918
$50.50Nov 27$2.480.510.3%4.93%5.22%617
$52.00Nov 27$1.850.423.3%3.67%6.95%2234
$52.50Nov 27$1.680.404.3%3.34%7.61%34
$53.00Nov 27$1.520.375.3%3.02%8.28%1487
$53.50Nov 27$1.370.346.3%2.72%8.98%3146
$51.00Nov 20$2.090.481.3%4.15%5.44%2.0K393
$54.00Nov 27$1.230.327.2%2.44%9.69%554
$52.00Nov 20$1.700.423.3%3.38%6.65%5381.1K

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 171,311
Total Puts 102,569
Put/Call Ratio 0.60
Net Difference 68,742

Prior's Put/Call Breakdown

Total Calls 92,575
Total Puts 39,570
Put/Call Ratio 0.43
Net Difference 53,005

Prior 7-Day Put/Call Summary

Total Calls 1,089,385
Total Puts 538,640
Average Put/Call Ratio 0.49
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