Tour v531
SLV
iShares Silver Trust
$50.20 -6.16%
(10/14 14:30) ◀
|
Wednesday, October 14, 2026 (2:35pm)
January 2026
|
▶ (10/14 14:40)
◀ 10/14 14:35 ▶

Option Volume

Detail
ℹ
Current (10/14 2:35pm) 313,050
Calls: 192,240 (61%)
Puts: 120,810 (39%)
Prior (10/13) 161,018
Calls: 113,572 (71%)
Puts: 47,446 (29%)
Current vs Prior +94.42%
Calls: +69.27% (Calls)
Puts: +154.63% (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 +34.60%
Calls: +23.53%
Puts: +57.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 2:35pm) $30.28M
Calls: $10.94M (36%)
Puts: $19.34M (64%)
Prior (10/13) $18.23M
Calls: $13.84M (76%)
Puts: $4.39M (24%)
Current vs Prior +66.13%
Calls: -20.93%
Puts: +340.77%
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 +38.98%
Calls: -11.19%
Puts: +104.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:35pm) 0.63
Prior (10/13) 0.42
Current vs Prior +50.43%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +28.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 2:35pm) 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 1.16% | 3.27%3.27% | 5.28%3.27% | 10.28%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -50.95% | +1.60%+1.60% | +9.87%+1.60% | +6.97%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -50.25% | +4.18%+23.65% | +15.23%-21.26% | +1.39%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -50.95% | +1.60%+1.60% | +9.87%+1.60% | +6.97%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.55% | 3.04%
Calls: 17.39% | 2.50%
Puts: 25.71% | 3.57%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +139.71% | -38.83%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +184.57% | -47.03%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($19.34M). Elevated premium activity with dollar volume up 66% vs prior. Above-average activity with volume up 94% vs prior. Bullish P/C ratio of 0.63.

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
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
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 505 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 149.659.75$9.701.0%3741.00532
$41.00Oct 149.159.25$9.201.1%3971.00493
$51.50Nov 131.611.63$1.621.2%2140.4335
$56.00Nov 200.670.68$0.681.5%5750.203.3K
$40.50Oct 169.659.80$9.731.5%21.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Oct 149.259.35$9.301.1%861.00--
$49.00Nov 131.461.48$1.471.4%8380.39189
$50.50Nov 132.162.19$2.171.4%1870.50109
$60.00Oct 149.759.90$9.821.5%1061.00--
$60.00Oct 239.709.85$9.771.5%781.001.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.42, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.210.25$0.2317.4%2.6K0.7822
$49.50Oct 140.630.75$0.6917.4%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%3.8K0.162.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.760.85$0.8111.1%2.7K1.00453
$47.50Oct 160.060.07$0.0714.3%2230.0796
$48.00Oct 160.100.11$0.119.1%1.1K0.112.6K
$48.50Oct 160.160.17$0.175.9%9030.17556
$49.00Oct 160.250.26$0.263.8%3.4K0.241.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 169.659.80$9.731.5%21.0018
$41.00Oct 169.159.30$9.231.6%71.0016
$41.50Oct 168.658.80$8.731.7%11.001
$42.00Oct 168.158.30$8.231.8%11.0068
$42.50Oct 167.657.80$7.731.9%21.0066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.760.85$0.8111.1%2.7K1.00453
$51.50Oct 141.251.35$1.307.7%9941.00665
$52.00Oct 141.751.85$1.805.6%7751.001.1K
$52.50Oct 142.252.35$2.304.3%7581.00579
$53.00Oct 142.752.85$2.803.6%1.1K1.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 634 active (total vol 284.6K, 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%9.8K0.225
$55.00Nov 200.830.86$0.853.5%6.9K0.2511.0K
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$51.00Oct 160.350.36$0.362.8%6.2K0.33820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.570.59$0.583.4%9.6K0.4523.5K
$50.00Oct 140.030.04$0.0425.0%9.0K0.22871
$50.50Oct 140.300.39$0.3525.7%5.9K0.80111
$49.00Oct 160.250.26$0.263.8%3.4K0.241.1K
$50.00Oct 231.061.09$1.082.8%3.4K0.462.5K

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 30.0%, max 41.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2752.4%37.1%41.4%9.8K22
$50.00Oct 14Nov 2740.2%33.8%18.7%2.7K78
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2752.4%37.1%41.4%5.9K202
$50.00Oct 14Nov 2740.2%33.8%18.7%9.2K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 1.78, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$53.00$54.00Nov 20$0.26$0.74$0.2635%2.85$53.26
$52.00$53.00Nov 20$0.32$0.68$0.3241%2.13$52.32
$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$0.1892%1.78$59.32
$52.50$52.00Oct 30$0.32$0.18$0.3270%0.56$52.18
$50.50$50.00Oct 19$0.23$0.27$0.2355%1.17$50.27
$51.00$50.50Oct 16$0.30$0.20$0.3067%0.67$50.70
$50.50$50.00Nov 13$0.23$0.27$0.2350%1.17$50.27

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 0.47)

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 21$0.18$0.18$0.3261%0.56$51.18
$50.50$51.00Oct 16$0.19$0.19$0.3156%0.61$50.69
$51.00$51.50Oct 23$0.19$0.19$0.3159%0.61$51.19
$52.00$52.50Oct 21$0.11$0.11$0.3974%0.28$52.11
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
$48.00$47.00Nov 20$0.31$0.31$0.6968%0.45$47.69
$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 0.54% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.23$0.04$0.27$49.73$50.270.54%
$50.50Oct 14$0.05$0.35$0.40$50.10$50.900.80%
$49.50Oct 14$0.69$0.01$0.70$48.80$50.201.39%
$51.00Oct 14$0.01$0.81$0.82$50.18$51.821.63%
$49.00Oct 14$1.19$0.01$1.20$47.80$50.202.39%
$51.50Oct 14$0.01$1.30$1.31$50.19$52.812.61%
$50.00Oct 16$0.80$0.58$1.38$48.62$51.382.75%
$50.50Oct 16$0.55$0.84$1.39$49.11$51.892.77%
$51.00Oct 16$0.36$1.14$1.50$49.50$52.502.99%
$49.50Oct 16$1.11$0.40$1.51$47.99$51.013.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.18% of stock, avg 3.76%)

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$0.11$0.21$47.79$52.71
$52.00$48.00Oct 16$0.15$0.11$0.26$47.74$52.26
$52.50$48.50Oct 16$0.10$0.17$0.27$48.23$52.77
$52.00$48.50Oct 16$0.15$0.17$0.32$48.18$52.32
$52.50$48.00Oct 19$0.16$0.18$0.34$47.66$52.84
$51.50$48.00Oct 16$0.23$0.11$0.34$47.66$51.84
$52.50$49.00Oct 16$0.10$0.26$0.36$48.64$52.86
$51.50$48.50Oct 16$0.23$0.17$0.40$48.10$51.90
$52.00$48.00Oct 19$0.24$0.18$0.42$47.58$52.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.17, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4852/52Oct 26$0.27$0.2342%1.17$48.23$52.27
48/4854/54Nov 13$0.28$0.2238%1.27$48.22$54.28
48/4854/54Nov 13$0.29$0.2135%1.38$48.21$53.79
48/4952/52Oct 21$0.25$0.2543%1.00$48.75$52.25
48/4852/52Oct 26$0.23$0.2746%0.85$47.77$52.23
48/4853/54Nov 13$0.30$0.2032%1.50$48.20$53.30
48/4952/52Oct 26$0.28$0.2236%1.27$48.72$52.28
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
48/4952/52Oct 21$0.27$0.2337%1.17$48.73$51.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.14$0.3675%2.57
$41.00$43.00$45.00Nov 20$0.09$1.9111%21.22
$50.00$51.00$52.00Nov 6$0.07$0.9316%13.29
$51.00$52.00$53.00Oct 28$0.09$0.9119%10.11
$48.00$49.00$50.00Nov 20$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.15$0.3578%2.33
$50.00$51.00$52.00Oct 28$0.09$0.9121%10.11
$52.00$53.00$54.00Oct 28$0.06$0.9416%15.67
$49.50$50.00$50.50Oct 14$0.28$0.2276%0.79
$47.00$48.00$49.00Nov 6$0.07$0.9315%13.29

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-$0.19$0.31
$43.00$45.501:2Oct 21-$2.35$0.15
$56.00$58.001:2Oct 28-$0.04$1.96
$58.00$60.001:2Oct 28-$0.04$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$51.001:2Oct 14-$0.32$0.18
$48.00$47.001:2Oct 28-$0.15$0.85
$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 4.36%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Nov 27$2.190.481.6%4.36%5.96%7439
$50.50Nov 27$2.400.510.6%4.78%5.38%1717
$51.50Nov 27$1.970.452.6%3.92%6.51%1818
$52.00Nov 27$1.790.423.6%3.57%7.15%2334
$52.50Nov 27$1.620.394.6%3.23%7.81%34
$53.00Nov 27$1.460.365.6%2.91%8.49%1487
$53.50Nov 27$1.320.346.6%2.63%9.20%3146
$51.00Nov 20$2.020.471.6%4.02%5.62%2.0K393
$52.00Nov 20$1.640.413.6%3.27%6.85%7141.1K
$54.00Nov 27$1.190.317.6%2.37%9.94%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 192,240
Total Puts 120,810
Put/Call Ratio 0.63
Net Difference 71,430

Prior's Put/Call Breakdown

Total Calls 113,572
Total Puts 47,446
Put/Call Ratio 0.42
Net Difference 66,126

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