Tour v531
SLV
iShares Silver Trust
$50.20 -6.16%
(10/14 14:45) ◀
|
Wednesday, October 14, 2026 (2:50pm)
January 2026
|
▶ (10/14 14:55)
◀ 10/14 14:50 ▶

Option Volume

Detail
ℹ
Current (10/14 2:50pm) 319,751
Calls: 196,435 (61%)
Puts: 123,316 (39%)
Prior (10/13) 163,317
Calls: 114,970 (70%)
Puts: 48,347 (30%)
Current vs Prior +95.79%
Calls: +70.86% (Calls)
Puts: +155.06% (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 +37.48%
Calls: +26.22%
Puts: +60.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 2:50pm) $30.86M
Calls: $11.19M (36%)
Puts: $19.68M (64%)
Prior (10/13) $18.42M
Calls: $13.96M (76%)
Puts: $4.45M (24%)
Current vs Prior +67.59%
Calls: -19.87%
Puts: +341.75%
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 +41.65%
Calls: -9.22%
Puts: +107.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:50pm) 0.63
Prior (10/13) 0.42
Current vs Prior +49.28%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +27.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 2:50pm) 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 1.12% | 3.29%3.29% | 5.30%3.29% | 10.26%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -52.64% | +2.22%+2.22% | +10.29%+2.22% | +6.76%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -51.97% | +4.82%+24.41% | +15.66%-20.78% | +1.19%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -52.64% | +2.22%+2.22% | +10.29%+2.22% | +6.76%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.81% | 3.62%
Calls: 17.39% | 2.47%
Puts: 24.24% | 4.76%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +131.48% | -27.16%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +174.80% | -36.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($19.68M). Elevated premium activity with dollar volume up 68% vs prior. Above-average activity with volume up 96% 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
14:50BEARISHBULLISHBULLISH
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 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 149.659.75$9.701.0%3741.00532
$51.00Oct 230.860.87$0.871.1%2.6K0.4146
$42.00Oct 148.158.25$8.201.2%731.00343
$42.50Oct 147.657.75$7.701.3%421.00209
$40.50Oct 239.709.85$9.771.5%441.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 149.759.85$9.801.0%1060.99--
$59.50Oct 149.259.35$9.301.1%860.99--
$57.50Nov 277.657.75$7.701.3%10.821
$49.00Oct 230.690.70$0.701.4%4970.34660
$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. 189 found (avg $0.42, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.210.25$0.2317.4%2.8K0.7722
$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
$51.00Oct 140.760.85$0.8111.1%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 160.170.18$0.185.6%9030.17556
$47.50Oct 190.110.13$0.1216.7%340.1151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 149.659.75$9.701.0%3741.00532
$41.00Oct 149.109.25$9.181.6%3971.00493
$41.50Oct 148.608.75$8.681.7%691.00341
$42.00Oct 148.158.25$8.201.2%731.00343
$42.50Oct 147.657.75$7.701.3%421.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 164.754.90$4.833.1%1.0K1.0012.1K
$55.50Oct 165.255.40$5.332.8%1021.002.5K
$56.00Oct 165.755.85$5.801.7%2771.008.7K
$56.50Oct 166.256.40$6.332.4%161.00773
$57.00Oct 166.706.85$6.782.2%1241.008.2K

Most actively traded options today. High liquidity = easy entry/exit. 638 active (total vol 291.2K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.000.01$0.01100.0%13.0K0.0323
$50.50Oct 140.020.04$0.0366.7%11.0K0.175
$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 160.590.60$0.601.7%9.9K0.4523.5K
$50.00Oct 140.030.04$0.0425.0%9.7K0.23871
$50.50Oct 140.290.37$0.3324.2%5.9K0.83111
$50.00Oct 231.081.10$1.091.8%3.4K0.462.5K
$49.00Oct 160.270.28$0.283.6%3.4K0.251.1K

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 29.5%, max 38.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2751.4%37.2%38.2%11.0K22
$50.00Oct 14Nov 2740.9%33.9%20.7%2.9K78
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2751.4%37.2%38.2%6.0K202
$50.00Oct 14Nov 2740.9%33.9%20.7%9.9K1.4K

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 2.03)

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$0.1891%1.78$59.32
$53.50$53.00Nov 13$0.32$0.18$0.3270%0.56$53.18
$50.50$50.00Oct 19$0.23$0.27$0.2355%1.17$50.27
$50.50$50.00Oct 16$0.24$0.26$0.2456%1.08$50.26
$48.50$48.00Oct 23$0.11$0.39$0.1128%3.55$48.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.16, 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 21$0.22$0.22$0.2854%0.79$50.72
$51.00$51.50Oct 23$0.19$0.19$0.3159%0.61$51.19
$50.50$51.00Oct 16$0.19$0.19$0.3156%0.61$50.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$46.00Oct 26$0.21$0.21$1.2981%0.16$47.29
$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
$49.00$48.00Nov 20$0.38$0.38$0.6261%0.61$48.62
$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. 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$0.03$0.33$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$0.81$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%
$50.50Oct 16$0.56$0.84$1.40$49.10$51.902.79%
$50.00Oct 16$0.81$0.60$1.41$48.59$51.412.81%
$51.00Oct 16$0.37$1.15$1.52$49.48$52.523.03%
$49.50Oct 16$1.12$0.41$1.53$47.97$51.033.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.14% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.50$50.00Oct 14$0.03$0.04$0.07$49.93$50.57
$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
$51.50$48.50Oct 16$0.23$0.18$0.41$48.09$51.91
$52.50$49.00Oct 16$0.10$0.28$0.38$48.62$52.88
$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. 83 found (best R:R 1.63, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4952/52Oct 23$0.31$0.1932%1.63$48.69$51.81
48/4952/52Oct 26$0.29$0.2136%1.38$48.71$52.29
48/4952/52Oct 23$0.28$0.2238%1.27$48.72$52.28
48/4852/52Oct 21$0.25$0.2543%1.00$48.25$51.75
48/4853/54Nov 13$0.30$0.2032%1.50$48.20$53.30
48/4852/52Oct 26$0.25$0.2541%1.00$48.25$52.25
48/4852/52Oct 21$0.21$0.2949%0.72$48.29$52.21
48/4854/54Nov 13$0.28$0.2235%1.27$48.22$53.78
48/4952/52Oct 21$0.27$0.2337%1.17$48.73$51.77
48/4951/52Oct 16$0.24$0.2642%0.92$48.76$51.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.18$0.3274%1.78
$49.50$50.00$50.50Oct 14$0.27$0.2379%0.85
$47.00$48.00$49.00Oct 30$0.06$0.9417%15.67
$48.00$49.00$50.00Nov 20$0.05$0.9514%19.00
$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$0.19$0.3174%1.63
$49.50$50.00$50.50Oct 14$0.26$0.2480%0.92
$49.50$50.00$50.50Oct 16$0.05$0.4522%9.00
$49.00$50.00$51.00Nov 6$0.08$0.9217%11.50
$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 $-1.56, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.56$1.44
$49.00$49.501:2Oct 14-$0.21$0.29
$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
$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 1.17%)

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$2.020.471.6%4.02%5.62%2.0K393
$52.00Nov 20$1.640.413.6%3.27%6.85%7701.1K
$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 196,435
Total Puts 123,316
Put/Call Ratio 0.63
Net Difference 73,119

Prior's Put/Call Breakdown

Total Calls 114,970
Total Puts 48,347
Put/Call Ratio 0.42
Net Difference 66,623

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