Tour v531
SLV
iShares Silver Trust
$50.17 -6.21%
(10/14 14:35) ◀
|
Wednesday, October 14, 2026 (2:40pm)
January 2026
|
▶ (10/14 14:45)
◀ 10/14 14:40 ▶

Option Volume

Detail
ℹ
Current (10/14 2:40pm) 315,058
Calls: 193,489 (61%)
Puts: 121,569 (39%)
Prior (10/13) 162,008
Calls: 114,086 (70%)
Puts: 47,922 (30%)
Current vs Prior +94.47%
Calls: +69.60% (Calls)
Puts: +153.68% (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 +35.47%
Calls: +24.33%
Puts: +57.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 2:40pm) $30.57M
Calls: $10.97M (36%)
Puts: $19.60M (64%)
Prior (10/13) $18.28M
Calls: $13.77M (75%)
Puts: $4.51M (25%)
Current vs Prior +67.24%
Calls: -20.31%
Puts: +334.41%
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 +40.31%
Calls: -10.97%
Puts: +107.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:40pm) 0.63
Prior (10/13) 0.42
Current vs Prior +49.58%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +28.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 2:40pm) 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% | 5.32%3.27% | 10.27%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -50.92% | +1.66%+1.66% | +10.77%+1.66% | +6.82%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -50.22% | +4.24%+23.73% | +16.17%-21.22% | +1.25%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -50.92% | +1.66%+1.66% | +10.77%+1.66% | +6.82%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.93% | 2.44%
Calls: 13.64% | 2.53%
Puts: 22.22% | 2.35%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +99.44% | -50.91%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +136.77% | -57.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($19.60M). Elevated premium activity with dollar volume up 67% 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
14:40BEARISHBULLISHBULLISH
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 506 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 230.850.86$0.861.2%2.6K0.4146
$49.50Oct 231.601.62$1.611.2%3190.6025
$50.00Nov 272.672.71$2.691.5%130.5456
$40.50Oct 239.659.80$9.731.5%441.00--
$40.50Oct 149.609.75$9.681.5%3741.00532
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 164.804.85$4.821.0%1.0K1.0012.1K
$50.00Nov 61.701.72$1.711.2%2.8K0.471.5K
$60.00Nov 209.9010.05$9.981.5%1340.904.0K
$60.00Oct 149.759.90$9.821.5%1061.00--
$60.00Oct 169.759.90$9.821.5%1721.0031.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.42, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.200.23$0.2213.6%2.7K0.7322
$49.50Oct 140.630.71$0.6711.9%530.979
$52.50Oct 160.090.10$0.1010.0%1.1K0.1196
$53.00Oct 160.060.07$0.0714.3%2.2K0.082.2K
$53.50Oct 160.050.06$0.0616.7%7590.06474
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.790.88$0.8410.7%2.7K0.96453
$47.50Oct 160.060.07$0.0714.3%2240.0796
$48.00Oct 160.100.11$0.119.1%1.1K0.112.6K
$48.50Oct 160.170.18$0.185.6%9030.17556
$49.00Oct 160.260.27$0.273.7%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 169.609.75$9.681.5%21.0018
$40.50Oct 149.609.75$9.681.5%3741.00532
$41.00Oct 149.109.25$9.181.6%3971.00493
$41.50Oct 148.608.75$8.681.7%691.00341
$42.00Oct 148.108.25$8.181.8%731.00343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Oct 141.281.38$1.337.5%9941.00665
$52.00Oct 141.781.88$1.835.5%7751.001.1K
$52.50Oct 142.282.38$2.334.3%7581.00579
$53.00Oct 142.782.88$2.833.5%1.1K1.001.7K
$53.50Oct 143.253.40$3.334.5%1.5K1.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 635 active (total vol 286.5K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.000.01$0.01100.0%13.0K0.0323
$50.50Oct 140.030.04$0.0425.0%9.9K0.185
$55.00Nov 200.840.86$0.852.4%6.9K0.2511.0K
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$51.00Oct 160.350.37$0.365.6%6.2K0.33820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.590.60$0.601.7%9.9K0.4523.5K
$50.00Oct 140.040.05$0.0520.0%9.1K0.27871
$50.50Oct 140.320.40$0.3622.2%5.9K0.82111
$49.00Oct 160.260.27$0.273.7%3.4K0.241.1K
$50.00Oct 231.091.11$1.101.8%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 32.3%, max 42.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2752.7%37.1%42.2%10.0K22
$50.00Oct 14Nov 2741.5%33.9%22.4%2.7K78
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2752.7%37.1%42.2%5.9K202
$50.00Oct 14Nov 2741.5%33.9%22.4%9.3K1.4K

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 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$49.00Nov 20$0.58$0.42$0.5867%0.72$48.58
$49.00$50.00Nov 27$0.51$0.49$0.5160%0.96$49.51
$51.00$52.00Nov 20$0.38$0.62$0.3847%1.63$51.38
$52.00$53.00Nov 20$0.32$0.68$0.3241%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
$59.50$59.00Nov 6$0.18$0.32$0.1891%1.78$59.32
$51.50$51.00Oct 30$0.27$0.23$0.2761%0.85$51.23
$50.50$50.00Oct 19$0.24$0.26$0.2455%1.08$50.26
$53.00$52.50Nov 13$0.32$0.18$0.3267%0.56$52.68
$50.00$49.50Oct 21$0.20$0.30$0.2046%1.50$49.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.89, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$51.50Oct 19$0.16$0.16$0.3464%0.47$51.16
$50.50$51.00Oct 21$0.22$0.22$0.2854%0.79$50.72
$50.50$51.00Oct 16$0.19$0.19$0.3156%0.61$50.69
$52.00$52.50Oct 23$0.13$0.13$0.3771%0.35$52.13
$50.50$51.00Oct 19$0.20$0.20$0.3055%0.67$50.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$49.00Nov 20$0.47$0.47$0.5353%0.89$49.53
$47.50$46.00Oct 26$0.20$0.20$1.3081%0.15$47.30
$50.00$49.00Nov 6$0.45$0.45$0.5553%0.82$49.55
$47.00$46.00Nov 20$0.25$0.25$0.7574%0.33$46.75
$49.00$48.00Nov 20$0.38$0.38$0.6260%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. 185 found (cheapest 0.54% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.22$0.05$0.27$49.73$50.270.54%
$50.50Oct 14$0.04$0.36$0.40$50.10$50.900.80%
$49.50Oct 14$0.67$0.01$0.68$48.82$50.181.36%
$51.00Oct 14$0.01$0.84$0.85$50.15$51.851.69%
$49.00Oct 14$1.17$0.01$1.18$47.82$50.182.35%
$51.50Oct 14$0.01$1.33$1.34$50.16$52.842.67%
$50.00Oct 16$0.79$0.60$1.39$48.61$51.392.77%
$50.50Oct 16$0.55$0.85$1.40$49.10$51.902.79%
$49.50Oct 16$1.10$0.41$1.51$47.99$51.013.01%
$51.00Oct 16$0.36$1.17$1.53$49.47$52.533.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.18% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.50$50.00Oct 14$0.04$0.05$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$0.18$0.28$48.22$52.78
$52.00$48.50Oct 16$0.15$0.18$0.33$48.17$52.33
$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$0.27$0.37$48.63$52.87
$51.50$48.50Oct 16$0.23$0.18$0.41$48.09$51.91
$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. 79 found (best R:R 0.92, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4852/52Oct 26$0.24$0.2646%0.92$47.76$52.24
48/4952/52Oct 23$0.28$0.2238%1.27$48.72$52.28
48/4852/52Oct 23$0.25$0.2543%1.00$48.25$52.25
48/4852/52Oct 26$0.26$0.2441%1.08$48.24$52.26
48/4952/52Oct 23$0.30$0.2032%1.50$48.70$51.80
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 21$0.21$0.2949%0.72$48.29$52.21
48/4852/52Oct 21$0.24$0.2643%0.92$48.26$51.74
48/4952/52Oct 21$0.23$0.2743%0.85$48.77$52.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.15$0.3570%2.33
$49.50$50.00$50.50Oct 14$0.27$0.2378%0.85
$46.00$47.00$48.00Nov 20$0.05$0.9512%19.00
$50.00$51.00$52.00Nov 6$0.08$0.9216%11.50
$51.00$52.00$53.00Nov 20$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.17$0.3370%1.94
$49.50$50.00$50.50Oct 14$0.27$0.2379%0.85
$50.00$51.00$52.00Oct 28$0.09$0.9121%10.11
$50.00$51.00$52.00Nov 6$0.07$0.9316%13.29
$52.00$53.00$54.00Oct 28$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 $-1.52, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.52$1.48
$49.00$49.501:2Oct 14-$0.17$0.33
$43.00$45.501:2Oct 21-$2.33$0.17
$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-$0.35$0.15
$47.00$46.001:2Oct 19$0.00$1.00
$48.00$47.001:2Oct 28-$0.16$0.84
$43.00$41.001:2Oct 28$0.00$2.00
$47.00$46.001:2Oct 28-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.33%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Nov 27$2.170.481.6%4.33%5.98%7439
$51.50Nov 27$1.970.452.6%3.93%6.58%1818
$50.50Nov 27$2.390.510.7%4.76%5.42%1717
$52.00Nov 27$1.790.423.6%3.57%7.22%2334
$52.50Nov 27$1.610.394.6%3.21%7.85%34
$53.00Nov 27$1.460.365.6%2.91%8.55%1487
$53.50Nov 27$1.310.336.6%2.61%9.25%3146
$51.00Nov 20$2.010.471.6%4.01%5.66%2.0K393
$52.00Nov 20$1.630.413.6%3.25%6.90%7691.1K
$54.00Nov 27$1.180.317.6%2.35%9.99%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 193,489
Total Puts 121,569
Put/Call Ratio 0.63
Net Difference 71,920

Prior's Put/Call Breakdown

Total Calls 114,086
Total Puts 47,922
Put/Call Ratio 0.42
Net Difference 66,164

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