Tour v531
SLV
iShares Silver Trust
$50.34 -5.89%
(10/14 13:25) ◀
|
Wednesday, October 14, 2026 (1:30pm)
January 2026
|
▶ (10/14 13:35)
◀ 10/14 13:30 ▶

Option Volume

Detail
ℹ
Current (10/14 1:30pm) 278,128
Calls: 173,838 (63%)
Puts: 104,290 (37%)
Prior (10/13) 133,527
Calls: 93,653 (70%)
Puts: 39,874 (30%)
Current vs Prior +108.29%
Calls: +85.62% (Calls)
Puts: +161.55% (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 +19.59%
Calls: +11.70%
Puts: +35.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 1:30pm) $26.69M
Calls: $10.23M (38%)
Puts: $16.46M (62%)
Prior (10/13) $16.09M
Calls: $12.24M (76%)
Puts: $3.85M (24%)
Current vs Prior +65.92%
Calls: -16.39%
Puts: +327.38%
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 +22.49%
Calls: -16.99%
Puts: +73.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:30pm) 0.60
Prior (10/13) 0.43
Current vs Prior +40.91%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +22.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 1:30pm) 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 1.21% | 3.14%3.14% | 5.24%3.14% | 10.25%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -48.56% | -2.39%-2.39% | +9.15%-2.39% | +6.67%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -47.82% | +0.09%+18.80% | +14.47%-24.35% | +1.11%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -48.56% | -2.39%-2.39% | +9.15%-2.39% | +6.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.62% | 4.41%
Calls: 18.92% | 4.71%
Puts: 8.33% | 4.11%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +51.50% | -11.27%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +79.85% | -23.15%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($16.46M). Elevated premium activity with dollar volume up 66% vs prior. Unusually high activity with volume up 108% 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
13:30BEARISHBULLISHBULLISH
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 498 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 200.880.89$0.891.1%5.6K0.2511.0K
$52.00Nov 201.701.72$1.711.2%5440.421.1K
$40.50Oct 239.809.95$9.881.5%441.00--
$40.50Oct 149.759.90$9.821.5%3661.00532
$40.50Oct 169.759.90$9.821.5%11.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.032.05$2.041.0%3.1K0.4615.2K
$50.00Nov 131.851.87$1.861.1%5220.45409
$50.50Nov 132.102.13$2.121.4%1270.49109
$46.00Nov 200.670.68$0.681.5%7420.201.3K
$60.00Oct 149.609.75$9.681.5%911.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.41, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.090.10$0.1010.0%8.3K0.355
$50.00Oct 140.330.40$0.3718.9%2.0K0.8122
$49.50Oct 140.780.87$0.8310.8%290.979
$53.00Oct 160.060.07$0.0714.3%2.0K0.082.2K
$52.50Oct 160.090.10$0.1010.0%1.0K0.1196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.230.25$0.248.3%5.5K0.65111
$51.00Oct 140.650.73$0.6911.6%2.6K0.95453
$47.50Oct 160.050.06$0.0616.7%1020.0696
$48.00Oct 160.080.09$0.0911.1%8860.102.6K
$48.50Oct 160.130.14$0.147.1%5520.14556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 269.309.45$9.381.6%1301.00--
$43.00Oct 267.357.50$7.432.0%--1.0012
$40.50Oct 149.759.90$9.821.5%3661.00532
$41.00Oct 149.259.40$9.321.6%3801.00493
$41.50Oct 148.758.90$8.821.7%611.00341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Oct 141.131.23$1.188.5%9811.00665
$52.00Oct 141.601.71$1.666.6%7361.001.1K
$52.50Oct 142.112.23$2.175.5%7061.00579
$53.00Oct 142.632.72$2.683.4%1.0K1.001.7K
$53.50Oct 143.103.25$3.184.7%1.5K1.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 619 active (total vol 253.1K, top 11.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.010.02$0.0250.0%11.6K0.0723
$50.50Oct 140.090.10$0.1010.0%8.3K0.355
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$55.00Nov 200.880.89$0.891.1%5.6K0.2511.0K
$51.00Oct 160.380.39$0.392.6%5.3K0.35820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.480.49$0.492.0%7.7K0.4123.5K
$50.00Oct 140.030.05$0.0450.0%7.6K0.18871
$50.50Oct 140.230.25$0.248.3%5.5K0.65111
$50.00Nov 202.032.05$2.041.0%3.1K0.4615.2K
$50.00Oct 230.991.01$1.002.0%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 31.2%, max 35.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2745.7%33.8%35.2%8.3K22
$50.00Oct 14Nov 2743.3%33.9%27.9%2.0K78
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2744.5%33.9%31.3%7.8K1.4K
$50.50Oct 14Nov 2744.1%33.8%30.5%5.6K202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.17, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Nov 20$0.53$0.47$0.5362%0.89$49.53
$51.00$52.00Nov 20$0.39$0.61$0.3948%1.56$51.39
$57.00$58.00Nov 20$0.10$0.90$0.1018%9.00$57.10
$48.00$49.00Nov 27$0.60$0.40$0.6068%0.67$48.60
$52.00$53.00Nov 20$0.33$0.67$0.3342%2.03$52.33
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
$53.50$53.00Nov 13$0.33$0.17$0.3369%0.52$53.17
$51.50$51.00Oct 19$0.33$0.17$0.3371%0.52$51.17
$51.50$51.00Oct 21$0.31$0.19$0.3167%0.61$51.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.12, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$52.50Oct 23$0.14$0.14$0.3670%0.39$52.14
$51.50$52.00Oct 16$0.10$0.10$0.4075%0.25$51.60
$51.00$51.50Oct 21$0.19$0.19$0.3159%0.61$51.19
$51.00$51.50Oct 16$0.14$0.14$0.3665%0.39$51.14
$51.50$52.00Oct 19$0.12$0.12$0.3871%0.32$51.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$45.50Oct 26$0.22$0.22$1.7882%0.12$47.28
$49.00$48.00Nov 20$0.38$0.38$0.6262%0.61$48.62
$50.00$49.00Nov 6$0.44$0.44$0.5655%0.79$49.56
$50.00$49.00Nov 20$0.45$0.45$0.5554%0.82$49.55
$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 $0.49, cheapest $0.49)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.4945.7%42.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.4944.1%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.68% of stock, avg 7.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Oct 14$0.10$0.24$0.34$50.16$50.840.68%
$50.00Oct 14$0.37$0.04$0.41$49.59$50.410.81%
$51.00Oct 14$0.02$0.69$0.71$50.29$51.711.41%
$49.50Oct 14$0.83$0.01$0.84$48.66$50.341.67%
$51.50Oct 14$0.01$1.18$1.19$50.31$52.692.36%
$50.50Oct 16$0.59$0.73$1.32$49.18$51.822.62%
$49.00Oct 14$1.33$0.01$1.34$47.66$50.342.66%
$50.00Oct 16$0.85$0.49$1.34$48.66$51.342.66%
$51.00Oct 16$0.39$1.03$1.42$49.58$52.422.82%
$49.50Oct 16$1.17$0.32$1.49$48.01$50.992.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.12% of stock, avg 3.71%)

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$0.10$0.04$0.14$49.86$50.64
$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$0.25$0.09$0.34$47.66$51.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 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
48/4952/52Oct 23$0.28$0.2238%1.27$48.72$52.28
48/4853/54Nov 13$0.31$0.1932%1.63$48.19$53.31
48/4852/52Oct 23$0.25$0.2544%1.00$48.25$52.25
48/4854/54Nov 13$0.28$0.2238%1.27$48.22$54.28
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 26$0.28$0.2236%1.27$48.72$52.28
48/4852/53Oct 26$0.22$0.2847%0.79$48.28$52.72
48/4852/52Oct 26$0.24$0.2642%0.92$48.26$52.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.19$0.3174%1.63
$49.50$50.00$50.50Oct 14$0.19$0.3162%1.63
$50.50$51.00$51.50Oct 14$0.07$0.4333%6.14
$48.00$49.00$50.00Nov 27$0.05$0.9513%19.00
$52.00$53.00$54.00Oct 28$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.50$50.00$50.50Oct 14$0.17$0.3362%1.94
$50.00$50.50$51.00Oct 14$0.25$0.2577%1.00
$46.00$47.00$48.00Oct 28$0.05$0.9513%19.00
$50.00$51.00$52.00Oct 28$0.10$0.9021%9.00
$50.00$51.00$52.00Nov 6$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-1.67, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.67$1.33
$49.00$49.501:2Oct 14-$0.33$0.17
$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-$0.20$0.30
$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 4.47%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Nov 27$2.250.481.3%4.47%5.78%5339
$51.50Nov 27$2.040.452.3%4.05%6.36%918
$50.50Nov 27$2.470.510.3%4.91%5.22%717
$52.00Nov 27$1.850.423.3%3.68%6.97%2234
$52.50Nov 27$1.670.404.3%3.32%7.61%34
$53.00Nov 27$1.510.375.3%3.00%8.28%1487
$53.50Nov 27$1.360.346.3%2.70%8.98%3146
$54.00Nov 27$1.230.327.3%2.44%9.71%554
$51.00Nov 20$2.080.481.3%4.13%5.44%2.0K393
$52.00Nov 20$1.700.423.3%3.38%6.67%5441.1K

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 173,838
Total Puts 104,290
Put/Call Ratio 0.60
Net Difference 69,548

Prior's Put/Call Breakdown

Total Calls 93,653
Total Puts 39,874
Put/Call Ratio 0.43
Net Difference 53,779

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