Tour v531
SLV
iShares Silver Trust
$50.31 -5.95%
(10/14 13:30) ◀
|
Wednesday, October 14, 2026 (1:35pm)
January 2026
|
▶ (10/14 13:40)
◀ 10/14 13:35 ▶

Option Volume

Detail
ℹ
Current (10/14 1:35pm) 284,916
Calls: 178,155 (63%)
Puts: 106,761 (37%)
Prior (10/13) 134,211
Calls: 94,229 (70%)
Puts: 39,982 (30%)
Current vs Prior +112.29%
Calls: +89.07% (Calls)
Puts: +167.02% (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 +22.50%
Calls: +14.48%
Puts: +38.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 1:35pm) $27.08M
Calls: $10.37M (38%)
Puts: $16.72M (62%)
Prior (10/13) $16.15M
Calls: $12.29M (76%)
Puts: $3.86M (24%)
Current vs Prior +67.67%
Calls: -15.66%
Puts: +332.75%
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 +24.30%
Calls: -15.89%
Puts: +76.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:35pm) 0.60
Prior (10/13) 0.42
Current vs Prior +41.23%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +22.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 1:35pm) 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 1.27% | 3.10%3.10% | 5.17%3.10% | 10.18%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -46.00% | -3.57%-3.57% | +7.56%-3.57% | +5.91%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -45.23% | -1.12%+17.37% | +12.81%-25.27% | +0.38%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -46.00% | -3.57%-3.57% | +7.56%-3.57% | +5.91%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.17% | 4.46%
Calls: 18.92% | 4.82%
Puts: 7.41% | 4.11%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +46.50% | -10.26%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +73.91% | -22.28%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($16.72M). Elevated premium activity with dollar volume up 68% vs prior. Unusually high activity with volume up 112% 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
13:35BEARISHBULLISHBULLISH
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 503 of results (avg 4.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 239.809.95$9.881.5%440.99--
$40.50Oct 149.759.90$9.821.5%3661.00532
$40.50Oct 169.759.90$9.821.5%11.0018
$41.00Oct 239.309.45$9.381.6%1180.99--
$41.00Oct 149.259.40$9.321.6%3801.00493
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 209.759.90$9.821.5%1170.904.0K
$60.00Oct 149.609.75$9.681.5%921.00--
$60.00Oct 169.609.75$9.681.5%1611.0031.6K
$60.00Oct 199.609.75$9.681.5%21.007
$60.00Oct 219.609.75$9.681.5%11.0012

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.080.09$0.0911.1%8.5K0.365
$50.00Oct 140.330.40$0.3718.9%2.1K0.8322
$52.00Oct 160.130.15$0.1414.3%3.5K0.172.6K
$49.50Oct 140.750.88$0.8215.9%300.979
$52.50Oct 160.090.10$0.1010.0%1.0K0.1296
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.260.28$0.277.4%5.6K0.65111
$51.00Oct 140.650.73$0.6911.6%2.7K0.93453
$47.50Oct 160.050.06$0.0616.7%1020.0696
$48.50Oct 160.120.13$0.137.7%8330.14556
$48.00Oct 160.080.09$0.0911.1%8860.102.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 169.759.90$9.821.5%11.0018
$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
$42.00Oct 148.258.40$8.321.8%561.00343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Oct 141.141.24$1.198.4%9811.00665
$52.00Oct 141.631.71$1.674.8%7361.001.1K
$52.50Oct 142.132.23$2.184.6%7061.00579
$53.00Oct 142.632.74$2.694.1%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. 622 active (total vol 259.7K, top 12.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.010.02$0.0250.0%12.3K0.0823
$50.50Oct 140.080.09$0.0911.1%8.5K0.365
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$55.00Nov 200.860.88$0.872.3%6.1K0.2511.0K
$59.00Nov 200.370.39$0.385.3%5.6K0.1261.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.480.50$0.494.1%7.8K0.4123.5K
$50.00Oct 140.040.05$0.0520.0%7.6K0.17871
$50.50Oct 140.260.28$0.277.4%5.6K0.65111
$50.00Nov 202.012.06$2.042.5%3.2K0.4515.2K
$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 31.1%, max 33.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2744.8%33.5%33.7%8.5K22
$50.00Oct 14Nov 2743.0%33.5%28.4%2.1K78
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2744.8%33.5%33.7%5.6K202
$50.00Oct 14Nov 2743.0%33.5%28.4%7.9K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 1.17, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Nov 20$0.39$0.61$0.3948%1.56$51.39
$56.00$57.00Nov 20$0.13$0.87$0.1321%6.69$56.13
$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
$53.00$54.00Nov 20$0.27$0.73$0.2736%2.70$53.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Nov 6$0.23$0.27$0.2392%1.17$59.27
$57.50$57.00Oct 30$0.27$0.23$0.2792%0.85$57.23
$52.00$51.50Oct 30$0.30$0.20$0.3064%0.67$51.70
$51.00$50.50Oct 16$0.29$0.21$0.2965%0.72$50.71
$50.50$50.00Oct 21$0.23$0.27$0.2351%1.17$50.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.64, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$51.50Oct 19$0.17$0.17$0.3361%0.52$51.17
$51.00$51.50Oct 16$0.14$0.14$0.3665%0.39$51.14
$52.00$52.50Oct 26$0.14$0.14$0.3668%0.39$52.14
$51.00$51.50Oct 21$0.18$0.18$0.3259%0.56$51.18
$51.50$52.00Oct 23$0.16$0.16$0.3464%0.47$51.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$48.00Nov 20$0.39$0.39$0.6162%0.64$48.61
$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
$50.00$49.00Nov 6$0.44$0.44$0.5655%0.79$49.56
$49.00$48.00Oct 30$0.31$0.31$0.6966%0.45$48.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.46, cheapest $0.46)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.4744.8%42.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.4644.8%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.72% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Oct 14$0.09$0.27$0.36$50.14$50.860.72%
$50.00Oct 14$0.37$0.05$0.42$49.58$50.420.83%
$51.00Oct 14$0.02$0.69$0.71$50.29$51.711.41%
$49.50Oct 14$0.82$0.01$0.83$48.67$50.331.65%
$51.50Oct 14$0.01$1.19$1.20$50.30$52.702.39%
$50.50Oct 16$0.56$0.73$1.29$49.21$51.792.56%
$50.00Oct 16$0.83$0.49$1.32$48.68$51.322.62%
$49.00Oct 14$1.32$0.01$1.33$47.67$50.332.64%
$51.00Oct 16$0.37$1.02$1.39$49.61$52.392.76%
$49.50Oct 16$1.16$0.32$1.48$48.02$50.982.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.14% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$50.00Oct 14$0.02$0.05$0.07$49.93$51.07
$50.50$50.00Oct 14$0.09$0.05$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$0.13$0.23$48.27$52.73
$52.00$48.00Oct 16$0.14$0.09$0.23$47.77$52.23
$52.00$48.50Oct 16$0.14$0.13$0.27$48.23$52.27
$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$0.14$0.21$0.35$48.65$52.35
$51.50$48.00Oct 16$0.23$0.09$0.32$47.68$51.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.38, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4952/52Oct 26$0.29$0.2136%1.38$48.71$52.29
48/4854/54Nov 13$0.28$0.2238%1.27$48.22$54.28
48/4852/52Oct 23$0.25$0.2544%1.00$48.25$52.25
48/4854/54Nov 13$0.29$0.2136%1.38$48.21$53.79
48/4952/52Oct 23$0.27$0.2339%1.17$48.73$52.27
48/4853/54Nov 13$0.30$0.2032%1.50$48.20$53.30
48/4852/52Oct 26$0.25$0.2542%1.00$48.25$52.25
48/4952/52Oct 21$0.23$0.2744%0.85$48.77$52.23
48/4952/52Oct 21$0.26$0.2438%1.08$48.74$51.76
49/5052/52Oct 19$0.24$0.2638%0.92$49.26$51.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 1.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.21$0.2975%1.38
$49.50$50.00$50.50Oct 14$0.17$0.3362%1.94
$50.50$51.00$51.50Oct 14$0.06$0.4433%7.33
$52.00$53.00$54.00Oct 28$0.06$0.9416%15.67
$50.00$51.00$52.00Oct 28$0.10$0.9021%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.20$0.3076%1.50
$49.50$50.00$50.50Oct 14$0.18$0.3262%1.78
$52.00$53.00$54.00Oct 28$0.06$0.9416%15.67
$50.50$51.00$51.50Oct 14$0.08$0.4236%5.25
$49.00$50.00$51.00Nov 6$0.07$0.9317%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. 188 found (best net $-1.63, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.63$1.37
$49.00$49.501:2Oct 14-$0.32$0.18
$56.00$58.001:2Oct 28-$0.04$1.96
$56.00$58.001:2Oct 26-$0.03$1.97
$51.00$51.501:2Oct 16-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$51.001:2Oct 14-$0.19$0.31
$47.00$46.001:2Oct 19$0.00$1.00
$43.00$41.001:2Oct 28$0.00$2.00
$47.00$46.001:2Oct 28-$0.09$0.91
$43.00$41.001:2Oct 26$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.02%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Nov 27$2.020.462.4%4.02%6.38%918
$51.00Nov 27$2.230.481.4%4.43%5.80%5339
$52.00Nov 27$1.830.433.4%3.64%7.00%2234
$50.50Nov 27$2.450.510.4%4.87%5.25%717
$52.50Nov 27$1.660.404.3%3.30%7.65%34
$53.00Nov 27$1.500.375.3%2.98%8.33%1487
$53.50Nov 27$1.360.346.3%2.70%9.04%3146
$54.00Nov 27$1.230.327.3%2.44%9.78%954
$51.00Nov 20$2.060.481.4%4.09%5.47%2.0K393
$52.00Nov 20$1.670.423.4%3.32%6.68%5521.1K

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 178,155
Total Puts 106,761
Put/Call Ratio 0.60
Net Difference 71,394

Prior's Put/Call Breakdown

Total Calls 94,229
Total Puts 39,982
Put/Call Ratio 0.42
Net Difference 54,247

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