Tour v531
SLV
iShares Silver Trust
$50.25 -6.06%
(10/14 13:35) ◀
|
Wednesday, October 14, 2026 (1:40pm)
January 2026
|
▶ (10/14 13:45)
◀ 10/14 13:40 ▶

Option Volume

Detail
ℹ
Current (10/14 1:40pm) 289,565
Calls: 180,983 (63%)
Puts: 108,582 (37%)
Prior (10/13) 135,106
Calls: 94,861 (70%)
Puts: 40,245 (30%)
Current vs Prior +114.32%
Calls: +90.79% (Calls)
Puts: +169.80% (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 +24.50%
Calls: +16.29%
Puts: +41.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 1:40pm) $27.50M
Calls: $10.28M (37%)
Puts: $17.22M (63%)
Prior (10/13) $16.25M
Calls: $12.37M (76%)
Puts: $3.88M (24%)
Current vs Prior +69.20%
Calls: -16.90%
Puts: +343.56%
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 +26.20%
Calls: -16.59%
Puts: +81.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:40pm) 0.60
Prior (10/13) 0.42
Current vs Prior +41.42%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +22.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 1:40pm) 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 1.23% | 3.10%3.10% | 5.13%3.10% | 10.17%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -47.62% | -3.45%-3.46% | +6.86%-3.46% | +5.83%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -46.87% | -1.00%+17.51% | +12.07%-25.18% | +0.31%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -47.62% | -3.45%-3.46% | +6.86%-3.46% | +5.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.52% | 5.10%
Calls: 16.13% | 6.25%
Puts: 12.90% | 3.95%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +61.51% | +2.62%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +91.74% | -11.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($17.22M). Elevated premium activity with dollar volume up 69% vs prior. Unusually high activity with volume up 114% 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
13:40BEARISHBULLISHBULLISH
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 506 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 230.850.86$0.861.2%2.4K0.4146
$52.00Nov 131.431.45$1.441.4%6320.4027
$40.50Oct 239.759.90$9.821.5%441.00--
$40.50Oct 149.709.85$9.771.5%3691.00532
$40.50Oct 169.709.85$9.771.5%11.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.042.06$2.051.0%3.2K0.4615.2K
$50.00Nov 61.631.65$1.641.2%2.7K0.461.5K
$49.00Nov 201.581.60$1.591.3%1.4K0.392.9K
$49.00Nov 131.411.43$1.421.4%8240.38189
$50.50Nov 132.112.14$2.131.4%1270.49109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.060.07$0.0714.3%8.6K0.275
$50.00Oct 140.280.33$0.3116.1%2.1K0.7822
$49.50Oct 140.710.82$0.7614.5%300.979
$52.00Oct 160.130.14$0.147.1%3.5K0.162.6K
$53.00Oct 160.060.07$0.0714.3%2.1K0.082.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.290.33$0.3112.9%5.7K0.73111
$51.00Oct 140.710.79$0.7510.7%2.7K0.94453
$48.00Oct 160.080.09$0.0911.1%8860.102.6K
$47.50Oct 160.050.06$0.0616.7%1110.0796
$48.50Oct 160.130.14$0.147.1%8350.15556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 169.709.85$9.771.5%11.0018
$40.50Oct 149.709.85$9.771.5%3691.00532
$41.00Oct 149.209.35$9.271.6%3831.00493
$41.50Oct 148.708.85$8.771.7%641.00341
$42.00Oct 148.208.35$8.271.8%591.00343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Oct 141.211.29$1.256.4%9821.00665
$52.00Oct 141.691.77$1.734.6%7581.001.1K
$52.50Oct 142.192.29$2.244.5%7061.00579
$53.00Oct 142.692.79$2.743.6%1.0K1.001.7K
$53.50Oct 143.153.30$3.224.7%1.5K1.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 623 active (total vol 262.5K, top 12.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.010.02$0.0250.0%12.3K0.0723
$50.50Oct 140.060.07$0.0714.3%8.6K0.275
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$55.00Nov 200.840.86$0.852.4%6.1K0.2511.0K
$59.00Nov 200.360.38$0.375.4%5.6K0.1261.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.500.52$0.513.9%8.8K0.4323.5K
$50.00Oct 140.040.05$0.0520.0%7.8K0.23871
$50.50Oct 140.290.33$0.3112.9%5.7K0.73111
$50.00Nov 202.042.06$2.051.0%3.2K0.4615.2K
$50.00Oct 231.001.02$1.012.0%3.1K0.452.5K

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 21.6%, max 23.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2745.7%36.9%23.8%8.6K22
$50.00Oct 14Nov 2740.2%33.5%19.9%2.1K78
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2745.6%36.9%23.4%5.7K202
$50.00Oct 14Nov 2740.0%33.5%19.5%8.0K1.4K

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 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 20$0.31$0.69$0.3141%2.23$52.31
$49.00$50.00Nov 27$0.52$0.48$0.5261%0.92$49.52
$56.00$57.00Nov 20$0.13$0.87$0.1321%6.69$56.13
$57.00$58.00Nov 20$0.10$0.90$0.1017%9.00$57.10
$50.00$51.00Nov 20$0.46$0.54$0.4654%1.17$50.46
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
$52.00$51.00Oct 28$0.62$0.38$0.6267%0.61$51.38
$52.00$51.50Oct 30$0.31$0.19$0.3165%0.61$51.69
$49.00$48.50Oct 21$0.12$0.38$0.1230%3.17$48.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.12, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$52.50Oct 23$0.13$0.13$0.3771%0.35$52.13
$52.00$52.50Oct 21$0.11$0.11$0.3974%0.28$52.11
$51.00$51.50Oct 23$0.19$0.19$0.3159%0.61$51.19
$50.50$51.00Oct 16$0.19$0.19$0.3155%0.61$50.69
$51.00$51.50Oct 16$0.13$0.13$0.3767%0.35$51.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$45.50Oct 26$0.21$0.21$1.7982%0.12$47.29
$48.00$47.00Nov 27$0.33$0.33$0.6767%0.49$47.67
$50.00$49.00Nov 20$0.46$0.46$0.5454%0.85$49.54
$49.00$48.00Nov 20$0.38$0.38$0.6261%0.61$48.62
$50.00$49.50Nov 27$0.25$0.25$0.2554%1.00$49.75

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. 184 found (cheapest 0.72% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.31$0.05$0.36$49.64$50.360.72%
$50.50Oct 14$0.07$0.31$0.38$50.12$50.880.76%
$49.50Oct 14$0.76$0.01$0.77$48.73$50.271.53%
$51.00Oct 14$0.02$0.75$0.77$50.23$51.771.53%
$51.50Oct 14$0.01$1.25$1.26$50.24$52.762.51%
$49.00Oct 14$1.26$0.01$1.27$47.73$50.272.53%
$50.50Oct 16$0.54$0.76$1.30$49.20$51.802.59%
$50.00Oct 16$0.80$0.51$1.31$48.69$51.312.61%
$51.00Oct 16$0.35$1.07$1.42$49.58$52.422.83%
$49.50Oct 16$1.12$0.34$1.46$48.04$50.962.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.14% of stock, avg 3.66%)

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$0.07$0.05$0.12$49.88$50.62
$52.50$48.00Oct 16$0.09$0.09$0.18$47.82$52.68
$52.50$48.50Oct 16$0.09$0.14$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$0.14$0.28$48.22$52.28
$52.50$48.00Oct 19$0.17$0.16$0.33$47.67$52.83
$52.50$49.00Oct 16$0.09$0.22$0.31$48.69$52.81
$51.50$48.00Oct 16$0.22$0.09$0.31$47.69$51.81
$52.00$49.00Oct 16$0.14$0.22$0.36$48.64$52.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.63, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4853/54Nov 13$0.31$0.1932%1.63$48.19$53.31
48/4952/53Oct 26$0.26$0.2442%1.08$48.74$52.76
48/4854/54Nov 13$0.29$0.2136%1.38$48.21$53.79
48/4852/53Oct 26$0.23$0.2747%0.85$48.27$52.73
48/4952/52Oct 23$0.27$0.2339%1.17$48.73$52.27
48/4852/52Oct 23$0.24$0.2645%0.92$48.26$52.24
48/4952/52Oct 26$0.28$0.2236%1.27$48.72$52.28
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 19$0.22$0.2846%0.79$48.78$51.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.19$0.3170%1.63
$49.50$50.00$50.50Oct 14$0.21$0.2970%1.38
$52.00$53.00$54.00Oct 28$0.07$0.9316%13.29
$48.00$49.00$50.00Nov 6$0.08$0.9217%11.50
$46.00$47.00$48.00Nov 20$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.18$0.3272%1.78
$49.50$50.00$50.50Oct 14$0.22$0.2870%1.27
$50.00$51.00$52.00Oct 28$0.09$0.9121%10.11
$50.50$51.00$51.50Oct 14$0.06$0.4426%7.33
$52.00$53.00$54.00Oct 28$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. 191 found (best net $-1.59, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.59$1.41
$49.00$49.501:2Oct 14-$0.26$0.24
$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-$0.25$0.25
$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 4.38%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Nov 27$2.200.481.5%4.38%5.87%5339
$50.50Nov 27$2.420.510.5%4.82%5.31%717
$51.50Nov 27$1.980.452.5%3.94%6.43%918
$52.00Nov 27$1.810.423.5%3.60%7.08%2234
$52.50Nov 27$1.630.394.5%3.24%7.72%34
$53.00Nov 27$1.480.365.5%2.95%8.42%1487
$53.50Nov 27$1.330.346.5%2.65%9.11%3146
$51.00Nov 20$2.030.471.5%4.04%5.53%2.0K393
$54.00Nov 27$1.200.317.5%2.39%9.85%954
$52.00Nov 20$1.640.413.5%3.26%6.75%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 180,983
Total Puts 108,582
Put/Call Ratio 0.60
Net Difference 72,401

Prior's Put/Call Breakdown

Total Calls 94,861
Total Puts 40,245
Put/Call Ratio 0.42
Net Difference 54,616

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