Tour v531
SLV
iShares Silver Trust
$50.16 -6.23%
(10/14 13:55) ◀
|
Wednesday, October 14, 2026 (2:00pm)
January 2026
|
▶ (10/14 14:10)
◀ 10/14 14:00 ▶

Option Volume

Detail
ℹ
Current (10/14 2:00pm) 299,173
Calls: 185,986 (62%)
Puts: 113,187 (38%)
Prior (10/13) 149,118
Calls: 104,551 (70%)
Puts: 44,567 (30%)
Current vs Prior +100.63%
Calls: +77.89% (Calls)
Puts: +153.97% (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 +28.64%
Calls: +19.51%
Puts: +47.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 2:00pm) $28.95M
Calls: $10.43M (36%)
Puts: $18.52M (64%)
Prior (10/13) $17.08M
Calls: $12.39M (73%)
Puts: $4.69M (27%)
Current vs Prior +69.52%
Calls: -15.80%
Puts: +294.66%
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 +32.87%
Calls: -15.38%
Puts: +95.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:00pm) 0.61
Prior (10/13) 0.43
Current vs Prior +42.77%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +24.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 2:00pm) 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 1.18% | 3.15%3.15% | 5.22%3.15% | 10.25%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -50.07% | -2.04%-2.04% | +8.71%-2.04% | +6.64%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -49.35% | +0.45%+19.22% | +14.01%-24.08% | +1.08%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -50.07% | -2.04%-2.04% | +8.71%-2.04% | +6.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.03% | 3.81%
Calls: 17.39% | 3.95%
Puts: 16.67% | 3.66%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +89.43% | -23.34%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +124.88% | -33.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($18.52M). Elevated premium activity with dollar volume up 70% vs prior. Unusually high activity with volume up 101% 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
14:00BEARISHBULLISHBULLISH
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 502 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 202.012.03$2.021.0%2.0K0.47393
$40.50Oct 239.659.80$9.731.5%441.00--
$40.50Oct 149.609.75$9.681.5%3731.00532
$52.50Nov 131.251.27$1.261.6%1460.3625
$41.00Oct 149.109.25$9.181.6%3901.00493
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 300.980.99$0.991.0%4190.361.5K
$50.00Nov 131.911.93$1.921.0%5240.47409
$49.50Nov 131.671.69$1.681.2%2670.43126
$50.50Nov 132.172.20$2.191.4%1870.50109
$50.00Nov 202.102.13$2.121.4%3.2K0.4715.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.210.25$0.2317.4%2.3K0.7222
$49.50Oct 140.630.74$0.6915.9%300.959
$52.50Oct 160.080.09$0.0911.1%1.1K0.1096
$53.00Oct 160.060.07$0.0714.3%2.2K0.082.2K
$52.00Oct 160.130.14$0.147.1%3.7K0.152.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.050.06$0.0616.7%8.3K0.28871
$50.50Oct 140.330.39$0.3616.7%5.8K0.79111
$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 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 149.609.75$9.681.5%3731.00532
$41.00Oct 149.109.25$9.181.6%3901.00493
$41.50Oct 148.608.75$8.681.7%681.00341
$42.00Oct 148.108.25$8.181.8%661.00343
$42.50Oct 147.607.75$7.682.0%421.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 164.804.90$4.852.1%9541.0012.1K
$55.50Oct 165.255.40$5.332.8%961.002.5K
$56.00Oct 165.755.90$5.832.6%2651.008.7K
$56.50Oct 166.256.40$6.332.4%161.00773
$57.00Oct 166.756.90$6.832.2%1221.008.2K

Most actively traded options today. High liquidity = easy entry/exit. 629 active (total vol 271.2K, 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%9.2K0.215
$55.00Nov 200.830.85$0.842.4%6.8K0.2411.0K
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$51.00Oct 160.320.34$0.336.1%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%8.3K0.28871
$50.50Oct 140.330.39$0.3616.7%5.8K0.79111
$50.00Oct 231.061.08$1.071.9%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 23.6%, max 30.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2748.3%37.1%30.3%9.2K22
$50.00Oct 14Nov 2739.0%33.6%16.3%2.3K78
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2748.5%37.1%30.8%5.8K202
$50.00Oct 14Nov 2739.2%33.6%16.8%8.5K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 1.78, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Nov 20$0.38$0.62$0.3847%1.63$51.38
$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
$57.00$58.00Nov 20$0.10$0.90$0.1017%9.00$57.10
$56.00$57.00Nov 20$0.13$0.87$0.1320%6.69$56.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Nov 6$0.18$0.32$0.1893%1.78$59.32
$58.50$58.00Nov 6$0.33$0.17$0.3392%0.52$58.17
$52.50$52.00Nov 13$0.30$0.20$0.3064%0.67$52.20
$54.00$53.50Nov 27$0.33$0.17$0.3369%0.52$53.67
$50.50$50.00Oct 21$0.24$0.26$0.2454%1.08$50.26

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
$52.00$52.50Oct 23$0.13$0.13$0.3772%0.35$52.13
$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
$52.00$53.00Oct 28$0.26$0.26$0.7468%0.35$52.26
$51.00$51.50Oct 21$0.17$0.17$0.3362%0.52$51.17
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
$47.00$46.00Nov 20$0.25$0.25$0.7574%0.33$46.75
$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

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$0.36$0.41$50.09$50.910.82%
$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$0.76$0.55$1.31$48.69$51.312.61%
$50.50Oct 16$0.51$0.82$1.33$49.17$51.832.65%
$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 3.69%)

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$0.14$0.10$0.24$47.76$52.24
$52.50$48.50Oct 16$0.09$0.15$0.24$48.26$52.74
$52.00$48.50Oct 16$0.14$0.15$0.29$48.21$52.29
$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. 82 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
48/4853/54Nov 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
48/4852/52Oct 26$0.23$0.2747%0.85$47.77$52.23
48/4952/52Oct 23$0.27$0.2338%1.17$48.73$52.27
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
48/4854/54Nov 13$0.28$0.2235%1.27$48.22$53.78
48/4852/52Oct 23$0.26$0.2438%1.08$48.24$51.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.15$0.3565%2.33
$51.00$52.00$53.00Oct 28$0.08$0.9219%11.50
$50.00$51.00$52.00Nov 6$0.07$0.9316%13.29
$49.50$50.00$50.50Oct 16$0.05$0.4524%9.00
$49.50$50.00$50.50Oct 14$0.28$0.2275%0.79
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.17$0.3365%1.94
$49.50$50.00$50.50Oct 14$0.25$0.2576%1.00
$50.00$51.00$52.00Nov 6$0.06$0.9416%15.67
$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. 190 found (best net $-1.52, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.52$1.48
$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$2.160.471.7%4.31%5.98%5339
$50.50Nov 27$2.380.500.7%4.74%5.42%717
$51.50Nov 27$1.960.442.7%3.91%6.58%918
$52.00Nov 27$1.770.413.7%3.53%7.20%2234
$52.50Nov 27$1.600.394.7%3.19%7.85%34
$53.00Nov 27$1.450.365.7%2.89%8.55%1487
$51.00Nov 20$2.010.471.7%4.01%5.68%2.0K393
$53.50Nov 27$1.300.336.7%2.59%9.25%3146
$52.00Nov 20$1.620.413.7%3.23%6.90%6991.1K
$54.00Nov 27$1.180.317.7%2.35%10.01%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 185,986
Total Puts 113,187
Put/Call Ratio 0.61
Net Difference 72,799

Prior's Put/Call Breakdown

Total Calls 104,551
Total Puts 44,567
Put/Call Ratio 0.43
Net Difference 59,984

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