Tour v531
SLV
iShares Silver Trust
$50.25 -6.07%
(10/14 14:15) ◀
|
Wednesday, October 14, 2026 (2:20pm)
January 2026
|
▶ (10/14 14:25)
◀ 10/14 14:20 ▶

Option Volume

Detail
ℹ
Current (10/14 2:20pm) 307,329
Calls: 190,109 (62%)
Puts: 117,220 (38%)
Prior (10/13) 158,760
Calls: 111,828 (70%)
Puts: 46,932 (30%)
Current vs Prior +93.58%
Calls: +70.00% (Calls)
Puts: +149.77% (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 +32.14%
Calls: +22.16%
Puts: +52.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 2:20pm) $29.69M
Calls: $10.89M (37%)
Puts: $18.80M (63%)
Prior (10/13) $18.03M
Calls: $13.68M (76%)
Puts: $4.35M (24%)
Current vs Prior +64.63%
Calls: -20.42%
Puts: +331.93%
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 +36.25%
Calls: -11.66%
Puts: +98.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:20pm) 0.62
Prior (10/13) 0.42
Current vs Prior +46.92%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +25.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 2:20pm) 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 1.17% | 3.18%3.18% | 5.21%3.18% | 10.23%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -50.16% | -0.98%-0.98% | +8.52%-0.98% | +6.45%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -49.44% | +1.54%+20.52% | +13.81%-23.26% | +0.89%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -50.16% | -0.98%-0.98% | +8.52%-0.98% | +6.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.21% | 3.76%
Calls: 14.29% | 2.47%
Puts: 16.13% | 5.06%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +69.19% | -24.35%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +100.85% | -34.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($18.80M). Elevated premium activity with dollar volume up 65% vs prior. Above-average activity with volume up 94% vs prior. Bullish P/C ratio of 0.62.

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
14:20BEARISHBULLISHBULLISH
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
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 505 of results (avg 4.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 200.850.86$0.861.2%6.8K0.2511.0K
$40.50Oct 169.709.85$9.771.5%21.0018
$40.50Oct 149.659.80$9.731.5%3741.00532
$41.00Nov 209.509.65$9.571.6%10.936
$41.00Oct 169.209.35$9.271.6%71.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Oct 168.708.80$8.751.1%1781.008.0K
$58.00Oct 147.707.80$7.751.3%350.9924
$58.00Oct 167.707.80$7.751.3%1321.002.5K
$57.50Oct 167.207.30$7.251.4%471.00992
$50.50Nov 132.142.17$2.161.4%1870.50109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.41, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.260.30$0.2814.3%2.6K0.7922
$49.50Oct 140.680.79$0.7414.9%530.959
$53.00Oct 160.060.07$0.0714.3%2.2K0.082.2K
$52.50Oct 160.090.10$0.1010.0%1.1K0.1196
$52.00Oct 160.140.15$0.156.7%3.7K0.162.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.280.33$0.3116.1%5.9K0.77111
$51.00Oct 140.720.81$0.7711.7%2.7K0.97453
$47.50Oct 160.050.06$0.0616.7%1120.0796
$48.00Oct 160.090.10$0.1010.0%1.1K0.102.6K
$48.50Oct 160.150.16$0.166.3%8850.16556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 149.659.80$9.731.5%3741.00532
$41.00Oct 149.159.30$9.231.6%3971.00493
$41.50Oct 148.658.80$8.731.7%691.00341
$42.00Oct 148.158.30$8.231.8%731.00343
$42.50Oct 147.657.80$7.731.9%421.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 164.704.85$4.783.1%9791.0012.1K
$55.50Oct 165.205.35$5.282.8%971.002.5K
$56.00Oct 165.755.85$5.801.7%2661.008.7K
$56.50Oct 166.206.35$6.282.4%161.00773
$57.00Oct 166.706.85$6.782.2%1221.008.2K

Most actively traded options today. High liquidity = easy entry/exit. 631 active (total vol 279.0K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.000.01$0.01100.0%13.0K0.0323
$50.50Oct 140.040.05$0.0520.0%9.6K0.235
$55.00Nov 200.850.86$0.861.2%6.8K0.2511.0K
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$51.00Oct 160.360.37$0.372.7%6.1K0.34820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.530.55$0.543.7%9.5K0.4323.5K
$50.00Oct 140.030.04$0.0425.0%8.8K0.21871
$50.50Oct 140.280.33$0.3116.1%5.9K0.77111
$50.00Oct 231.031.05$1.041.9%3.4K0.462.5K
$50.00Nov 202.062.10$2.081.9%3.2K0.4615.2K

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 21.6%, max 23.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2745.9%37.1%23.5%9.6K22
$50.00Oct 14Nov 2740.4%33.7%19.8%2.6K78
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2745.9%37.1%23.5%5.9K202
$50.00Oct 14Nov 2740.4%33.7%19.8%9.0K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 1.78, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Nov 27$0.51$0.49$0.5161%0.96$49.51
$53.00$54.00Nov 20$0.26$0.74$0.2635%2.85$53.26
$54.00$55.00Nov 20$0.21$0.79$0.2130%3.76$54.21
$49.00$50.00Nov 20$0.53$0.47$0.5361%0.89$49.53
$57.00$58.00Nov 20$0.10$0.90$0.1017%9.00$57.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Nov 6$0.18$0.32$0.1893%1.78$59.32
$52.50$52.00Oct 30$0.31$0.19$0.3170%0.61$52.19
$50.50$50.00Oct 19$0.23$0.27$0.2354%1.17$50.27
$50.00$49.50Oct 16$0.17$0.33$0.1743%1.94$49.83
$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. 109 found (best R:R 0.13, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.50$52.00Oct 21$0.15$0.15$0.3568%0.43$51.65
$50.50$51.00Oct 19$0.21$0.21$0.2954%0.72$50.71
$51.00$51.50Oct 16$0.14$0.14$0.3666%0.39$51.14
$50.50$51.00Oct 21$0.22$0.22$0.2853%0.79$50.72
$51.50$52.00Oct 23$0.16$0.16$0.3465%0.47$51.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$45.50Oct 26$0.23$0.23$1.7781%0.13$47.27
$46.00$45.00Nov 27$0.22$0.22$0.7878%0.28$45.78
$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
$47.00$46.00Nov 27$0.26$0.26$0.7473%0.35$46.74

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 0.64% of stock, avg 7.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.28$0.04$0.32$49.68$50.320.64%
$50.50Oct 14$0.05$0.31$0.36$50.14$50.860.72%
$49.50Oct 14$0.74$0.01$0.75$48.75$50.251.49%
$51.00Oct 14$0.01$0.77$0.78$50.22$51.781.55%
$49.00Oct 14$1.24$0.01$1.25$47.75$50.252.49%
$51.50Oct 14$0.01$1.27$1.28$50.22$52.782.55%
$50.00Oct 16$0.81$0.54$1.35$48.65$51.352.69%
$50.50Oct 16$0.56$0.79$1.35$49.15$51.852.69%
$51.00Oct 16$0.37$1.11$1.48$49.52$52.482.95%
$49.50Oct 16$1.12$0.37$1.49$48.01$50.992.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.18% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.50$50.00Oct 14$0.05$0.04$0.09$49.91$50.59
$52.50$48.00Oct 16$0.10$0.10$0.20$47.80$52.70
$52.00$48.00Oct 16$0.15$0.10$0.25$47.75$52.25
$52.50$48.50Oct 16$0.10$0.16$0.26$48.24$52.76
$52.00$48.50Oct 16$0.15$0.16$0.31$48.19$52.31
$52.50$48.00Oct 19$0.16$0.17$0.33$47.67$52.83
$51.50$48.00Oct 16$0.23$0.10$0.33$47.67$51.83
$52.50$49.00Oct 16$0.10$0.24$0.34$48.66$52.84
$52.00$49.00Oct 16$0.15$0.24$0.39$48.61$52.39
$51.50$48.50Oct 16$0.23$0.16$0.39$48.11$51.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.08, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4852/52Oct 21$0.26$0.2443%1.08$48.24$51.76
48/4854/54Nov 13$0.30$0.2035%1.50$48.20$53.80
48/4852/52Oct 23$0.28$0.2238%1.27$48.22$51.78
48/4952/52Oct 23$0.30$0.2033%1.50$48.70$51.80
48/4852/52Oct 26$0.23$0.2746%0.85$47.77$52.23
48/4952/52Oct 26$0.28$0.2236%1.27$48.72$52.28
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$0.27$0.2337%1.17$48.73$51.77
48/4852/52Oct 23$0.23$0.2744%0.85$48.27$52.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.19$0.3176%1.63
$49.50$50.00$50.50Oct 14$0.23$0.2772%1.17
$49.00$50.00$51.00Nov 20$0.06$0.9414%15.67
$49.00$50.00$51.00Nov 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$0.19$0.3176%1.63
$51.00$52.00$53.00Oct 28$0.06$0.9419%15.67
$49.50$50.00$50.50Oct 14$0.24$0.2674%1.08
$47.00$48.00$49.00Nov 6$0.06$0.9415%15.67
$46.00$47.00$48.00Oct 28$0.06$0.9414%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. 186 found (best net $-1.57, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.57$1.43
$49.00$49.501:2Oct 14-$0.24$0.26
$43.00$45.501:2Oct 21-$2.36$0.14
$56.00$58.001:2Oct 28-$0.04$1.96
$51.00$51.501:2Oct 16-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$51.001:2Oct 14-$0.27$0.23
$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
$46.00$45.001:2Oct 28-$0.05$0.95

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$2.430.510.5%4.84%5.33%1717
$51.50Nov 27$1.990.452.5%3.96%6.45%1818
$52.00Nov 27$1.810.423.5%3.60%7.08%2334
$52.50Nov 27$1.630.394.5%3.24%7.72%34
$53.00Nov 27$1.470.365.5%2.93%8.40%1487
$53.50Nov 27$1.330.346.5%2.65%9.11%3146
$51.00Nov 20$2.020.471.5%4.02%5.51%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%7141.1K

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 190,109
Total Puts 117,220
Put/Call Ratio 0.62
Net Difference 72,889

Prior's Put/Call Breakdown

Total Calls 111,828
Total Puts 46,932
Put/Call Ratio 0.42
Net Difference 64,896

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