Tour v531
SLV
iShares Silver Trust
$50.23 -6.09%
(10/14 13:40) ◀
|
Wednesday, October 14, 2026 (1:45pm)
January 2026
|
▶ (10/14 13:50)
◀ 10/14 13:45 ▶

Option Volume

Detail
ℹ
Current (10/14 1:45pm) 291,560
Calls: 182,003 (62%)
Puts: 109,557 (38%)
Prior (10/13) 135,481
Calls: 95,156 (70%)
Puts: 40,325 (30%)
Current vs Prior +115.20%
Calls: +91.27% (Calls)
Puts: +171.69% (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 +25.36%
Calls: +16.95%
Puts: +42.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 1:45pm) $27.84M
Calls: $10.30M (37%)
Puts: $17.53M (63%)
Prior (10/13) $16.32M
Calls: $12.44M (76%)
Puts: $3.88M (24%)
Current vs Prior +70.52%
Calls: -17.18%
Puts: +351.59%
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 +27.74%
Calls: -16.39%
Puts: +85.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:45pm) 0.60
Prior (10/13) 0.42
Current vs Prior +42.04%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +22.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 1:45pm) 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% | 3.07%3.07% | 5.14%3.07% | 10.19%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -47.60% | -4.65%-4.66% | +6.91%-4.66% | +6.08%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -46.85% | -2.23%+16.04% | +12.12%-26.11% | +0.54%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -47.60% | -4.65%-4.66% | +6.91%-4.66% | +6.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.81% | 2.60%
Calls: 10.00% | 2.60%
Puts: 15.62% | 2.60%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +42.49% | -47.69%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +69.16% | -54.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($17.53M). Elevated premium activity with dollar volume up 71% vs prior. Unusually high activity with volume up 115% 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
13:45BEARISHBULLISHBULLISH
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 503 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 230.850.86$0.861.2%2.5K0.4146
$55.00Nov 200.840.85$0.851.2%6.5K0.2511.0K
$40.50Oct 239.709.85$9.771.5%441.00--
$40.50Oct 149.659.80$9.731.5%3711.00532
$40.50Oct 169.659.80$9.731.5%11.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 231.021.03$1.021.0%3.1K0.462.5K
$50.00Nov 61.651.67$1.661.2%2.8K0.461.5K
$50.50Nov 132.122.15$2.131.4%1270.50109
$50.00Nov 202.052.08$2.071.4%3.2K0.4615.2K
$60.00Oct 149.709.85$9.771.5%960.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 191 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.060.07$0.0714.3%8.6K0.265
$50.00Oct 140.280.31$0.3010.0%2.2K0.7522
$49.50Oct 140.690.79$0.7413.5%300.969
$52.50Oct 160.080.09$0.0911.1%1.1K0.1096
$52.00Oct 160.130.14$0.147.1%3.6K0.162.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.050.06$0.0616.7%8.1K0.25871
$50.50Oct 140.300.35$0.3215.6%5.7K0.74111
$51.00Oct 140.740.83$0.7811.5%2.7K0.93453
$48.00Oct 160.080.09$0.0911.1%8920.102.6K
$47.50Oct 160.050.06$0.0616.7%1110.0796

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 149.659.80$9.731.5%3711.00532
$41.00Oct 149.159.30$9.231.6%3851.00493
$41.50Oct 148.658.80$8.731.7%661.00341
$42.00Oct 148.158.30$8.231.8%611.00343
$42.50Oct 147.657.80$7.731.9%421.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 164.704.85$4.783.1%9471.0012.1K
$55.50Oct 165.205.35$5.282.8%961.002.5K
$56.00Oct 165.705.85$5.782.6%2641.008.7K
$56.50Oct 166.206.35$6.282.4%161.00773
$57.00Oct 166.706.85$6.782.2%1211.008.2K

Most actively traded options today. High liquidity = easy entry/exit. 623 active (total vol 264.4K, 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%8.6K0.265
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$55.00Nov 200.840.85$0.851.2%6.5K0.2511.0K
$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 140.050.06$0.0616.7%8.1K0.25871
$50.50Oct 140.300.35$0.3215.6%5.7K0.74111
$50.00Nov 202.052.08$2.071.4%3.2K0.4615.2K
$50.00Oct 231.021.03$1.021.0%3.1K0.462.5K

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 29.4%, max 30.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2748.3%36.9%30.7%8.7K22
$50.00Oct 14Nov 2742.9%33.5%28.2%2.2K78
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2748.3%36.9%30.7%5.7K202
$50.00Oct 14Nov 2742.9%33.5%28.2%8.3K1.4K

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 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Nov 20$0.38$0.62$0.3847%1.63$51.38
$49.00$50.00Nov 27$0.52$0.48$0.5260%0.92$49.52
$48.00$49.00Nov 20$0.60$0.40$0.6068%0.67$48.60
$52.00$53.00Nov 20$0.32$0.68$0.3241%2.13$52.32
$54.00$55.00Nov 20$0.21$0.79$0.2130%3.76$54.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Nov 6$0.23$0.27$0.2393%1.17$59.27
$57.50$57.00Oct 30$0.25$0.25$0.2593%1.00$57.25
$53.00$52.50Oct 30$0.32$0.18$0.3274%0.56$52.68
$52.00$51.00Oct 28$0.62$0.38$0.6267%0.61$51.38
$53.00$52.50Nov 13$0.32$0.18$0.3267%0.56$52.68

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
$51.50$52.00Oct 26$0.17$0.17$0.3364%0.52$51.67
$51.00$51.50Oct 23$0.19$0.19$0.3159%0.61$51.19
$51.00$51.50Oct 16$0.13$0.13$0.3767%0.35$51.13
$50.50$51.00Oct 19$0.20$0.20$0.3054%0.67$50.70
$51.00$51.50Oct 26$0.19$0.19$0.3158%0.61$51.19
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$0.5454%0.85$49.54
$49.00$48.00Nov 20$0.38$0.38$0.6261%0.61$48.62
$48.00$47.00Nov 27$0.32$0.32$0.6867%0.47$47.68
$48.00$47.00Nov 13$0.29$0.29$0.7169%0.41$47.71

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 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.30$0.06$0.36$49.64$50.360.72%
$50.50Oct 14$0.07$0.32$0.39$50.11$50.890.78%
$49.50Oct 14$0.74$0.01$0.75$48.75$50.251.49%
$51.00Oct 14$0.02$0.78$0.80$50.20$51.801.59%
$49.00Oct 14$1.25$0.01$1.26$47.74$50.262.51%
$51.50Oct 14$0.01$1.27$1.28$50.22$52.782.55%
$50.00Oct 16$0.77$0.51$1.28$48.72$51.282.55%
$50.50Oct 16$0.53$0.77$1.30$49.20$51.802.59%
$49.50Oct 16$1.09$0.33$1.42$48.08$50.922.83%
$51.00Oct 16$0.35$1.08$1.43$49.57$52.432.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.16% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$50.00Oct 14$0.02$0.06$0.08$49.92$51.08
$50.50$50.00Oct 14$0.07$0.06$0.13$49.87$50.63
$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$0.21$0.30$48.70$52.80
$51.50$48.00Oct 16$0.22$0.09$0.31$47.69$51.81
$52.00$49.00Oct 16$0.14$0.21$0.35$48.65$52.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4852/52Oct 23$0.25$0.2544%1.00$47.75$51.75
48/4852/52Oct 23$0.22$0.2850%0.79$47.78$52.22
48/4854/54Nov 13$0.29$0.2136%1.38$48.21$53.79
48/4853/54Nov 13$0.30$0.2032%1.50$48.20$53.30
48/4952/52Oct 23$0.29$0.2133%1.38$48.71$51.79
48/4852/52Oct 23$0.26$0.2439%1.08$48.24$51.76
48/4852/52Oct 23$0.23$0.2744%0.85$48.27$52.23
48/4952/52Oct 23$0.26$0.2439%1.08$48.74$52.26
48/4952/52Oct 21$0.26$0.2438%1.08$48.74$51.76
49/5052/52Oct 19$0.25$0.2538%1.00$49.25$51.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.18$0.3268%1.78
$49.50$50.00$50.50Oct 14$0.21$0.2970%1.38
$47.00$48.00$49.00Oct 30$0.06$0.9417%15.67
$50.00$51.00$52.00Nov 6$0.06$0.9416%15.67
$48.00$49.00$50.00Nov 20$0.05$0.9514%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.50$50.00$50.50Oct 14$0.21$0.2970%1.38
$50.00$50.50$51.00Oct 14$0.20$0.3068%1.50
$50.00$51.00$52.00Oct 28$0.08$0.9221%11.50
$50.00$50.50$51.00Oct 16$0.05$0.4524%9.00
$51.00$52.00$53.00Nov 20$0.06$0.9412%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-1.57, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.57$1.43
$49.00$49.501:2Oct 14-$0.23$0.27
$43.00$45.501:2Oct 21-$2.38$0.12
$56.00$58.001:2Oct 28-$0.04$1.96
$56.00$58.001:2Oct 26-$0.03$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$51.001:2Oct 14-$0.29$0.21
$48.00$47.001:2Oct 28-$0.14$0.86
$47.00$46.001:2Oct 19$0.00$1.00
$47.00$46.001:2Oct 28-$0.09$0.91
$43.00$41.001:2Oct 28$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 3.94%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Nov 27$1.980.452.5%3.94%6.47%918
$51.00Nov 27$2.180.481.5%4.34%5.87%5339
$50.50Nov 27$2.400.510.5%4.78%5.32%717
$52.00Nov 27$1.790.423.5%3.56%7.09%2234
$52.50Nov 27$1.620.394.5%3.23%7.74%34
$53.00Nov 27$1.460.365.5%2.91%8.42%1487
$53.50Nov 27$1.320.346.5%2.63%9.14%3146
$51.00Nov 20$2.010.471.5%4.00%5.53%2.0K393
$54.00Nov 27$1.190.317.5%2.37%9.87%954
$52.00Nov 20$1.630.413.5%3.25%6.77%5661.1K

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 182,003
Total Puts 109,557
Put/Call Ratio 0.60
Net Difference 72,446

Prior's Put/Call Breakdown

Total Calls 95,156
Total Puts 40,325
Put/Call Ratio 0.42
Net Difference 54,831

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