Tour v531
SLV
iShares Silver Trust
$50.20 -6.15%
(10/14 14:40) ◀
|
Wednesday, October 14, 2026 (2:45pm)
January 2026
|
▶ (10/14 14:50)
◀ 10/14 14:45 ▶

Option Volume

Detail
ℹ
Current (10/14 2:45pm) 316,621
Calls: 194,645 (61%)
Puts: 121,976 (39%)
Prior (10/13) 162,490
Calls: 114,515 (70%)
Puts: 47,975 (30%)
Current vs Prior +94.86%
Calls: +69.97% (Calls)
Puts: +154.25% (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 +36.14%
Calls: +25.07%
Puts: +58.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 2:45pm) $30.60M
Calls: $11.10M (36%)
Puts: $19.50M (64%)
Prior (10/13) $18.34M
Calls: $13.89M (76%)
Puts: $4.45M (24%)
Current vs Prior +66.81%
Calls: -20.10%
Puts: +338.13%
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 +40.43%
Calls: -9.92%
Puts: +105.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:45pm) 0.63
Prior (10/13) 0.42
Current vs Prior +49.58%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +27.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 2:45pm) 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 1.10% | 3.27%3.27% | 5.32%3.27% | 10.28%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -53.49% | +1.60%+1.60% | +10.70%+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 -52.83% | +4.18%+23.65% | +16.10%-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 -53.49% | +1.60%+1.60% | +10.70%+1.60% | +6.97%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.07% | 2.44%
Calls: 17.39% | 2.47%
Puts: 18.75% | 2.41%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +101.00% | -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 +138.62% | -57.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($19.50M). Elevated premium activity with dollar volume up 67% vs prior. Above-average activity with volume up 95% 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
14:45BEARISHBULLISHBULLISH
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 512 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 231.611.63$1.621.2%3200.6125
$51.00Nov 61.551.57$1.561.3%5740.4617
$52.00Nov 131.431.45$1.441.4%6920.4027
$51.50Oct 230.680.69$0.691.4%8250.3543
$40.50Oct 239.709.85$9.771.5%440.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 231.081.09$1.090.9%3.4K0.462.5K
$59.00Oct 168.758.85$8.801.1%1821.008.0K
$49.00Nov 201.631.65$1.641.2%1.5K0.392.9K
$58.00Nov 278.108.20$8.151.2%20.8412
$58.00Oct 167.757.85$7.801.3%1341.002.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.41, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.210.25$0.2317.4%2.8K0.7822
$49.50Oct 140.670.73$0.708.6%530.969
$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
$50.50Oct 140.290.35$0.3218.8%5.9K0.81111
$51.00Oct 140.750.84$0.8011.2%2.7K0.97453
$47.50Oct 160.060.07$0.0714.3%2240.0796
$48.00Oct 160.100.11$0.119.1%1.1K0.112.6K
$48.50Oct 160.160.18$0.1711.8%9030.17556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 327 found (avg delta 0.83, 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 148.108.30$8.202.4%731.00343
$42.50Oct 147.657.80$7.731.9%421.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 164.754.90$4.833.1%1.0K1.0012.1K
$55.50Oct 165.205.40$5.303.8%1021.002.5K
$56.00Oct 165.755.85$5.801.7%2771.008.7K
$56.50Oct 166.206.35$6.282.4%161.00773
$57.00Oct 166.756.85$6.801.5%1241.008.2K

Most actively traded options today. High liquidity = easy entry/exit. 638 active (total vol 288.1K, 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%10.0K0.195
$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 160.360.37$0.372.7%6.2K0.33820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.580.59$0.591.7%9.9K0.4423.5K
$50.00Oct 140.030.04$0.0425.0%9.2K0.22871
$50.50Oct 140.290.35$0.3218.8%5.9K0.81111
$50.00Oct 231.081.09$1.090.9%3.4K0.462.5K
$49.00Oct 160.260.27$0.273.7%3.4K0.241.1K

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 29.2%, max 36.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2751.0%37.3%36.8%10.0K22
$50.00Oct 14Nov 2741.2%33.9%21.7%2.8K78
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2751.0%37.3%36.8%5.9K202
$50.00Oct 14Nov 2741.2%33.9%21.7%9.4K1.4K

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 2.07)

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
$52.00$53.00Nov 20$0.32$0.68$0.3241%2.13$52.32
$56.00$57.00Nov 20$0.13$0.87$0.1321%6.69$56.13
$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$0.1891%1.78$59.32
$53.50$53.00Nov 13$0.32$0.18$0.3270%0.56$53.18
$50.50$50.00Oct 16$0.24$0.26$0.2456%1.08$50.26
$51.00$50.50Oct 19$0.29$0.21$0.2964%0.72$50.71
$50.00$49.50Oct 19$0.19$0.31$0.1945%1.63$49.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.89, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$51.50Oct 16$0.14$0.14$0.3667%0.39$51.14
$50.50$51.00Oct 19$0.21$0.21$0.2954%0.72$50.71
$51.00$51.50Oct 19$0.16$0.16$0.3464%0.47$51.16
$50.50$51.00Oct 21$0.22$0.22$0.2853%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
$50.00$49.00Nov 20$0.47$0.47$0.5354%0.89$49.53
$48.00$47.00Nov 20$0.32$0.32$0.6868%0.47$47.68
$47.50$46.00Oct 26$0.20$0.20$1.3081%0.15$47.30
$48.00$47.00Nov 27$0.32$0.32$0.6867%0.47$47.68
$50.00$49.50Nov 13$0.25$0.25$0.2554%1.00$49.75

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. 187 found (cheapest 0.54% of stock, avg 7.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.23$0.04$0.27$49.73$50.270.54%
$50.50Oct 14$0.04$0.32$0.36$50.14$50.860.72%
$49.50Oct 14$0.70$0.01$0.71$48.79$50.211.41%
$51.00Oct 14$0.01$0.80$0.81$50.19$51.811.61%
$49.00Oct 14$1.21$0.01$1.22$47.78$50.222.43%
$51.50Oct 14$0.01$1.29$1.30$50.20$52.802.59%
$50.50Oct 16$0.56$0.83$1.39$49.11$51.892.77%
$50.00Oct 16$0.81$0.59$1.40$48.60$51.402.79%
$49.50Oct 16$1.12$0.40$1.52$47.98$51.023.03%
$51.00Oct 16$0.37$1.15$1.52$49.48$52.523.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.16% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.50$50.00Oct 14$0.04$0.04$0.08$49.92$50.58
$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$0.27$0.37$48.63$52.87
$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. 88 found (best R:R 0.92, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4852/52Oct 26$0.24$0.2646%0.92$47.76$52.24
48/4853/54Nov 13$0.31$0.1932%1.63$48.19$53.31
48/4854/54Nov 13$0.28$0.2238%1.27$48.22$54.28
48/4852/52Oct 23$0.28$0.2238%1.27$48.22$51.78
48/4852/52Oct 26$0.26$0.2441%1.08$48.24$52.26
48/4854/54Nov 13$0.29$0.2135%1.38$48.21$53.79
48/4852/52Oct 21$0.25$0.2543%1.00$48.25$51.75
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 21$0.21$0.2949%0.72$48.29$52.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.16$0.3475%2.12
$49.50$50.00$50.50Oct 14$0.28$0.2277%0.79
$48.00$49.00$50.00Nov 20$0.06$0.9414%15.67
$51.00$52.00$53.00Oct 28$0.09$0.9119%10.11
$50.50$51.00$51.50Oct 16$0.05$0.4521%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.20$0.3074%1.50
$49.50$50.00$50.50Oct 14$0.25$0.2578%1.00
$52.00$53.00$54.00Oct 28$0.07$0.9316%13.29
$49.50$50.00$50.50Oct 16$0.05$0.4522%9.00
$50.00$51.00$52.00Nov 20$0.06$0.9413%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. 185 found (best net $-1.53, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.53$1.47
$49.00$49.501:2Oct 14-$0.19$0.31
$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-$0.31$0.19
$43.00$41.001:2Oct 28$0.00$2.00
$47.00$46.001:2Oct 28-$0.10$0.90
$43.00$41.001:2Oct 26$0.00$2.00
$48.00$47.001:2Oct 28-$0.17$0.83

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$2.410.510.6%4.80%5.40%1717
$51.50Nov 27$1.980.452.6%3.94%6.53%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$2.030.471.6%4.04%5.64%2.0K393
$52.00Nov 20$1.640.413.6%3.27%6.85%7691.1K
$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 194,645
Total Puts 121,976
Put/Call Ratio 0.63
Net Difference 72,669

Prior's Put/Call Breakdown

Total Calls 114,515
Total Puts 47,975
Put/Call Ratio 0.42
Net Difference 66,540

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