Tour v531
SLV
iShares Silver Trust
$50.17 -6.21%
(10/14 13:50) ◀
|
Wednesday, October 14, 2026 (1:55pm)
January 2026
|
▶ (10/14 14:00)
◀ 10/14 13:55 ▶

Option Volume

Detail
ℹ
Current (10/14 1:55pm) 298,202
Calls: 185,491 (62%)
Puts: 112,711 (38%)
Prior (10/13) 146,938
Calls: 103,424 (70%)
Puts: 43,514 (30%)
Current vs Prior +102.94%
Calls: +79.35% (Calls)
Puts: +159.02% (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 +28.22%
Calls: +19.19%
Puts: +46.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 1:55pm) $28.80M
Calls: $10.39M (36%)
Puts: $18.41M (64%)
Prior (10/13) $16.92M
Calls: $12.22M (72%)
Puts: $4.70M (28%)
Current vs Prior +70.17%
Calls: -14.97%
Puts: +291.44%
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 +32.17%
Calls: -15.68%
Puts: +94.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:55pm) 0.61
Prior (10/13) 0.42
Current vs Prior +44.42%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +23.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 1:55pm) 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 1.20% | 3.09%3.09% | 5.18%3.09% | 10.25%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -49.23% | -3.92%-3.92% | +7.86%-3.92% | +6.62%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -48.51% | -1.48%+16.94% | +13.12%-25.54% | +1.06%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -49.23% | -3.92%-3.92% | +7.86%-3.92% | +6.62%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.16% | 2.58%
Calls: 17.39% | 2.70%
Puts: 18.92% | 2.47%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +102.00% | -48.09%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +139.80% | -55.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($18.41M). Elevated premium activity with dollar volume up 70% vs prior. Unusually high activity with volume up 103% vs prior - elevated interest. Bullish P/C ratio of 0.61.

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
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
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 497 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 61.171.18$1.170.9%3120.3728
$51.00Nov 202.012.03$2.021.0%2.0K0.47393
$55.00Nov 200.830.84$0.841.2%6.8K0.2411.0K
$52.00Nov 131.421.44$1.431.4%6320.3927
$40.50Oct 239.659.80$9.731.5%441.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 61.691.71$1.701.2%2.8K0.471.5K
$50.50Nov 132.182.21$2.201.4%1870.50109
$46.00Nov 200.710.72$0.721.4%7920.211.3K
$50.00Nov 202.102.13$2.121.4%3.2K0.4715.2K
$49.00Oct 230.670.68$0.681.5%4790.33660

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.210.25$0.2317.4%2.3K0.7122
$49.50Oct 140.640.73$0.6913.0%300.979
$52.50Oct 160.080.09$0.0911.1%1.1K0.1096
$52.00Oct 160.120.13$0.137.7%3.7K0.152.6K
$53.00Oct 160.060.07$0.0714.3%2.2K0.082.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.050.06$0.0616.7%8.2K0.29871
$50.50Oct 140.330.40$0.3718.9%5.8K0.80111
$51.00Oct 140.780.88$0.8312.0%2.7K0.93453
$47.50Oct 160.050.06$0.0616.7%1120.0796
$48.00Oct 160.090.10$0.1010.0%8920.112.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 169.609.80$9.702.1%21.0018
$40.50Oct 149.609.75$9.681.5%3731.00532
$41.00Oct 149.109.25$9.181.6%3881.00493
$41.50Oct 148.608.75$8.681.7%681.00341
$42.00Oct 148.108.25$8.181.8%641.00343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Oct 141.281.38$1.337.5%9831.00665
$52.00Oct 141.781.88$1.835.5%7691.001.1K
$52.50Oct 142.282.37$2.333.9%7481.00579
$53.00Oct 142.782.87$2.833.2%1.1K1.001.7K
$53.50Oct 143.303.40$3.353.0%1.5K1.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 629 active (total vol 270.3K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.010.02$0.0250.0%12.7K0.0723
$50.50Oct 140.040.05$0.0520.0%9.0K0.205
$55.00Nov 200.830.84$0.841.2%6.8K0.2411.0K
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$51.00Oct 160.320.33$0.333.0%5.7K0.32820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.540.55$0.551.8%9.2K0.4523.5K
$50.00Oct 140.050.06$0.0616.7%8.2K0.29871
$50.50Oct 140.330.40$0.3718.9%5.8K0.80111
$50.00Oct 231.051.08$1.072.8%3.3K0.472.5K
$50.00Nov 202.102.13$2.121.4%3.2K0.4715.2K

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 20.4%, max 31.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2748.8%37.1%31.5%9.0K22
$50.00Oct 14Nov 2736.8%33.6%9.3%2.3K78
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2748.8%37.1%31.5%5.8K202
$50.00Oct 14Nov 2736.8%33.6%9.3%8.4K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 2.33, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Nov 20$0.12$0.88$0.1220%7.33$56.12
$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
$52.00$53.00Nov 20$0.32$0.68$0.3240%2.13$52.32
$54.00$55.00Nov 20$0.21$0.79$0.2129%3.76$54.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$57.00Oct 30$0.15$0.35$0.1592%2.33$57.35
$59.50$59.00Nov 6$0.18$0.32$0.1891%1.78$59.32
$58.50$58.00Nov 6$0.33$0.17$0.3390%0.52$58.17
$53.50$53.00Nov 13$0.30$0.20$0.3070%0.67$53.20
$52.00$51.50Oct 30$0.30$0.20$0.3066%0.67$51.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.13, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.50$51.00Oct 19$0.20$0.20$0.3056%0.67$50.70
$51.50$52.00Oct 26$0.16$0.16$0.3465%0.47$51.66
$50.50$51.00Oct 21$0.21$0.21$0.2954%0.72$50.71
$51.00$51.50Oct 21$0.17$0.17$0.3362%0.52$51.17
$50.50$51.00Oct 16$0.18$0.18$0.3257%0.56$50.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$45.50Oct 26$0.23$0.23$1.7781%0.13$47.27
$50.00$49.00Nov 20$0.47$0.47$0.5353%0.89$49.53
$50.00$49.00Nov 6$0.45$0.45$0.5553%0.82$49.55
$48.00$47.00Oct 30$0.24$0.24$0.7673%0.32$47.76
$49.00$48.00Nov 20$0.38$0.38$0.6260%0.61$48.62

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 0.58% of stock, avg 7.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.23$0.06$0.29$49.71$50.290.58%
$50.50Oct 14$0.05$0.37$0.42$50.08$50.920.84%
$49.50Oct 14$0.69$0.01$0.70$48.80$50.201.40%
$51.00Oct 14$0.02$0.83$0.85$50.15$51.851.69%
$49.00Oct 14$1.18$0.01$1.19$47.81$50.192.37%
$50.00Oct 16$0.74$0.55$1.29$48.71$51.292.57%
$50.50Oct 16$0.51$0.81$1.32$49.18$51.822.63%
$51.50Oct 14$0.01$1.33$1.34$50.16$52.842.67%
$49.50Oct 16$1.06$0.36$1.42$48.08$50.922.83%
$51.00Oct 16$0.33$1.13$1.46$49.54$52.462.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.16% of stock, avg 3.70%)

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$0.05$0.06$0.11$49.89$50.61
$52.50$48.00Oct 16$0.09$0.10$0.19$47.81$52.69
$52.00$48.00Oct 16$0.13$0.10$0.23$47.77$52.23
$52.50$48.50Oct 16$0.09$0.15$0.24$48.26$52.74
$52.00$48.50Oct 16$0.13$0.15$0.28$48.22$52.28
$52.50$48.00Oct 19$0.16$0.16$0.32$47.68$52.82
$51.50$48.00Oct 16$0.21$0.10$0.31$47.69$51.81
$52.50$49.00Oct 16$0.09$0.23$0.32$48.68$52.82
$51.50$48.50Oct 16$0.21$0.15$0.36$48.14$51.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.38, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4952/52Oct 26$0.29$0.2136%1.38$48.71$52.29
48/4852/52Oct 26$0.23$0.2747%0.85$47.77$52.23
48/4852/52Oct 23$0.27$0.2338%1.17$48.23$51.77
48/4952/52Oct 23$0.30$0.2032%1.50$48.70$51.80
48/4952/52Oct 23$0.27$0.2338%1.17$48.73$52.27
48/4852/52Oct 23$0.24$0.2644%0.92$48.26$52.24
48/4852/52Oct 26$0.25$0.2542%1.00$48.25$52.25
48/4852/52Oct 21$0.24$0.2644%0.92$48.26$51.74
48/4952/52Oct 21$0.26$0.2438%1.08$48.74$51.76
48/4952/52Oct 19$0.21$0.2946%0.72$48.79$51.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.15$0.3564%2.33
$49.50$50.00$50.50Oct 14$0.28$0.2276%0.79
$50.00$50.50$51.00Oct 16$0.05$0.4524%9.00
$50.00$51.00$52.00Nov 6$0.07$0.9316%13.29
$47.00$48.00$49.00Oct 30$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.15$0.3564%2.33
$49.50$50.00$50.50Oct 14$0.26$0.2477%0.92
$50.00$51.00$52.00Nov 6$0.07$0.9316%13.29
$46.00$47.00$48.00Oct 28$0.06$0.9414%15.67
$51.00$52.00$53.00Oct 28$0.09$0.9119%10.11

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 $-1.48, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.48$1.52
$49.00$49.501:2Oct 14-$0.20$0.30
$43.00$45.501:2Oct 21-$2.33$0.17
$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-$0.33$0.17
$47.00$46.001:2Oct 28-$0.07$0.93
$47.00$46.001:2Oct 19$0.00$1.00
$43.00$41.001:2Oct 28$0.00$2.00
$48.00$47.001:2Oct 28-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.31%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Nov 27$2.160.471.6%4.31%5.96%5339
$51.50Nov 27$1.960.442.6%3.91%6.56%918
$50.50Nov 27$2.380.500.7%4.74%5.40%717
$52.00Nov 27$1.770.413.6%3.53%7.18%2234
$52.50Nov 27$1.600.394.6%3.19%7.83%34
$53.00Nov 27$1.440.365.6%2.87%8.51%1487
$51.00Nov 20$2.010.471.6%4.01%5.66%2.0K393
$53.50Nov 27$1.300.336.6%2.59%9.23%3146
$52.00Nov 20$1.620.413.6%3.23%6.88%6971.1K
$54.00Nov 27$1.170.317.6%2.33%9.97%954

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 185,491
Total Puts 112,711
Put/Call Ratio 0.61
Net Difference 72,780

Prior's Put/Call Breakdown

Total Calls 103,424
Total Puts 43,514
Put/Call Ratio 0.42
Net Difference 59,910

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