Tour v531
SLV
iShares Silver Trust
$50.21 -6.13%
(10/14 14:20) ◀
|
Wednesday, October 14, 2026 (2:25pm)
January 2026
|
▶ (10/14 14:30)
◀ 10/14 14:25 ▶

Option Volume

Detail
ℹ
Current (10/14 2:25pm) 308,933
Calls: 190,808 (62%)
Puts: 118,125 (38%)
Prior (10/13) 159,468
Calls: 112,279 (70%)
Puts: 47,189 (30%)
Current vs Prior +93.73%
Calls: +69.94% (Calls)
Puts: +150.32% (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 +32.83%
Calls: +22.61%
Puts: +53.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 2:25pm) $29.95M
Calls: $10.85M (36%)
Puts: $19.09M (64%)
Prior (10/13) $18.09M
Calls: $13.73M (76%)
Puts: $4.36M (24%)
Current vs Prior +65.50%
Calls: -20.97%
Puts: +337.84%
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 +37.43%
Calls: -11.93%
Puts: +101.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:25pm) 0.62
Prior (10/13) 0.42
Current vs Prior +47.30%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +26.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 2:25pm) 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% | 3.23%3.23% | 5.28%3.23% | 10.24%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -49.27% | +0.34%+0.34% | +9.85%+0.34% | +6.53%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -48.55% | +2.89%+22.12% | +15.20%-22.24% | +0.97%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -49.27% | +0.34%+0.34% | +9.85%+0.34% | +6.53%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.44% | 3.71%
Calls: 19.23% | 3.75%
Puts: 17.65% | 3.66%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +105.12% | -25.35%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +143.50% | -35.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($19.09M). Elevated premium activity with dollar volume up 66% 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
14:25BEARISHBULLISHBULLISH
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 506 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 231.081.09$1.090.9%2.9K0.478
$40.50Oct 149.659.75$9.701.0%3741.00532
$41.00Oct 149.159.25$9.201.1%3971.00493
$41.50Oct 148.658.75$8.701.1%691.00341
$55.00Nov 200.840.85$0.851.2%6.8K0.2511.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.092.11$2.101.0%3.2K0.4615.2K
$60.00Oct 149.759.85$9.801.0%1061.00--
$59.50Oct 149.259.35$9.301.1%861.00--
$59.00Oct 148.758.85$8.801.1%641.003
$49.50Nov 131.671.69$1.681.2%2670.42126

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.42, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.230.28$0.2619.2%2.6K0.7822
$49.50Oct 140.650.76$0.7115.5%530.979
$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 140.310.37$0.3417.6%5.9K0.79111
$51.00Oct 140.760.85$0.8111.1%2.7K1.00453
$47.50Oct 160.050.06$0.0616.7%1120.0796
$48.00Oct 160.090.10$0.1010.0%1.1K0.112.6K
$48.50Oct 160.150.16$0.166.3%8900.16556

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
$42.00Oct 198.158.30$8.231.8%1701.002
$43.00Oct 197.157.30$7.232.1%1481.00--
$44.00Oct 196.156.30$6.232.4%--1.0020
$45.50Oct 194.704.85$4.783.1%--1.0010
$41.00Oct 269.209.35$9.271.6%1301.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.760.85$0.8111.1%2.7K1.00453
$51.50Oct 141.251.34$1.306.9%9941.00665
$52.00Oct 141.751.85$1.805.6%7751.001.1K
$52.50Oct 142.252.34$2.303.9%7581.00579
$53.00Oct 142.752.84$2.803.2%1.1K1.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 632 active (total vol 280.5K, 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%9.7K0.225
$55.00Nov 200.840.85$0.851.2%6.8K0.2511.0K
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$51.00Oct 160.360.37$0.372.7%6.1K0.33820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.550.57$0.563.6%9.5K0.4423.5K
$50.00Oct 140.030.04$0.0425.0%8.8K0.22871
$50.50Oct 140.310.37$0.3417.6%5.9K0.79111
$50.00Oct 231.051.07$1.061.9%3.4K0.462.5K
$50.00Nov 202.092.11$2.101.0%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 24.1%, max 34.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2750.0%37.0%34.9%9.7K22
$50.00Oct 14Nov 2738.3%33.8%13.3%2.6K78
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2750.0%37.0%34.9%5.9K202
$50.00Oct 14Nov 2738.3%33.8%13.3%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 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Nov 27$0.50$0.50$0.5060%1.00$49.50
$48.00$49.00Nov 20$0.60$0.40$0.6068%0.67$48.60
$53.00$54.00Nov 20$0.26$0.74$0.2635%2.85$53.26
$54.00$55.00Nov 20$0.21$0.79$0.2129%3.76$54.21
$48.00$49.00Nov 6$0.63$0.37$0.6370%0.59$48.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Nov 6$0.18$0.32$0.1891%1.78$59.32
$52.50$52.00Oct 30$0.33$0.17$0.3370%0.52$52.17
$51.00$50.50Oct 19$0.29$0.21$0.2964%0.72$50.71
$51.00$50.50Oct 23$0.27$0.23$0.2759%0.85$50.73
$50.50$50.00Oct 19$0.24$0.26$0.2455%1.08$50.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.13, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.50$51.00Oct 19$0.21$0.21$0.2955%0.72$50.71
$51.00$51.50Oct 16$0.14$0.14$0.3667%0.39$51.14
$50.50$51.00Oct 23$0.23$0.23$0.2753%0.85$50.73
$51.00$51.50Oct 19$0.15$0.15$0.3564%0.43$51.15
$51.50$52.00Oct 19$0.11$0.11$0.3973%0.28$51.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$45.50Oct 26$0.23$0.23$1.7781%0.13$47.27
$49.00$48.00Nov 20$0.39$0.39$0.6161%0.64$48.61
$50.00$49.00Nov 20$0.46$0.46$0.5454%0.85$49.54
$47.00$46.00Nov 20$0.25$0.25$0.7574%0.33$46.75
$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 0.60% of stock, avg 7.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.26$0.04$0.30$49.70$50.300.60%
$50.50Oct 14$0.05$0.34$0.39$50.11$50.890.78%
$49.50Oct 14$0.71$0.01$0.72$48.78$50.221.43%
$51.00Oct 14$0.01$0.81$0.82$50.18$51.821.63%
$49.00Oct 14$1.20$0.01$1.21$47.79$50.212.41%
$51.50Oct 14$0.01$1.30$1.31$50.19$52.812.61%
$50.00Oct 16$0.80$0.56$1.36$48.64$51.362.71%
$50.50Oct 16$0.54$0.82$1.36$49.14$51.862.71%
$49.50Oct 16$1.10$0.37$1.47$48.03$50.972.93%
$51.00Oct 16$0.37$1.13$1.50$49.50$52.502.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.18% of stock, avg 3.70%)

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
$51.50$48.50Oct 16$0.23$0.16$0.39$48.11$51.89
$52.00$49.00Oct 16$0.15$0.24$0.39$48.61$52.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.78, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4853/54Nov 13$0.32$0.1832%1.78$48.18$53.32
48/4854/54Nov 13$0.30$0.2035%1.50$48.20$53.80
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
48/4852/52Oct 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
48/4952/52Oct 19$0.23$0.2745%0.85$48.77$51.73
48/4952/52Oct 23$0.29$0.2132%1.38$48.71$51.79
48/4952/52Oct 23$0.26$0.2438%1.08$48.74$52.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.17$0.3375%1.94
$49.50$50.00$50.50Oct 14$0.24$0.2675%1.08
$48.00$49.00$50.00Nov 20$0.05$0.9514%19.00
$48.00$49.00$50.00Nov 6$0.07$0.9317%13.29
$51.00$52.00$53.00Oct 28$0.09$0.9119%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.17$0.3378%1.94
$49.50$50.00$50.50Oct 14$0.27$0.2376%0.85
$50.00$50.50$51.00Oct 16$0.05$0.4523%9.00
$46.00$47.00$48.00Nov 20$0.05$0.9512%19.00
$47.00$48.00$49.00Oct 30$0.08$0.9217%11.50

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 $-1.56, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.56$1.44
$49.00$49.501:2Oct 14-$0.22$0.28
$43.00$45.501:2Oct 21-$2.38$0.12
$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-$0.32$0.18
$47.00$46.001:2Oct 19$0.00$1.00
$47.00$46.001:2Oct 28-$0.09$0.91
$48.00$47.001:2Oct 28-$0.16$0.84
$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 4.36%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Nov 27$2.190.481.6%4.36%5.94%5339
$51.50Nov 27$1.980.452.6%3.94%6.51%1818
$50.50Nov 27$2.400.510.6%4.78%5.36%1717
$52.00Nov 27$1.790.423.6%3.57%7.13%2334
$52.50Nov 27$1.620.394.6%3.23%7.79%34
$53.00Nov 27$1.460.365.6%2.91%8.46%1487
$53.50Nov 27$1.320.346.5%2.63%9.18%3146
$51.00Nov 20$2.020.471.6%4.02%5.60%2.0K393
$52.00Nov 20$1.630.413.6%3.25%6.81%7141.1K
$54.00Nov 27$1.190.317.5%2.37%9.92%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 190,808
Total Puts 118,125
Put/Call Ratio 0.62
Net Difference 72,683

Prior's Put/Call Breakdown

Total Calls 112,279
Total Puts 47,189
Put/Call Ratio 0.42
Net Difference 65,090

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