Tour v531
SLV
iShares Silver Trust
$50.08 -6.37%
(10/14 15:00) ◀
|
Wednesday, October 14, 2026 (3:05pm)
January 2026
|
▶ (10/14 15:10)
◀ 10/14 15:05 ▶

Option Volume

Detail
ℹ
Current (10/14 3:05pm) 333,414
Calls: 203,495 (61%)
Puts: 129,919 (39%)
Prior (10/13) 165,283
Calls: 116,366 (70%)
Puts: 48,917 (30%)
Current vs Prior +101.72%
Calls: +74.87% (Calls)
Puts: +165.59% (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 +43.36%
Calls: +30.76%
Puts: +68.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 3:05pm) $32.18M
Calls: $11.29M (35%)
Puts: $20.89M (65%)
Prior (10/13) $18.66M
Calls: $14.07M (75%)
Puts: $4.58M (25%)
Current vs Prior +72.48%
Calls: -19.80%
Puts: +355.93%
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 +47.67%
Calls: -8.41%
Puts: +120.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:05pm) 0.64
Prior (10/13) 0.42
Current vs Prior +51.87%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +30.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 3:05pm) 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% | 3.37%3.37% | 5.39%3.37% | 10.34%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -50.83% | +4.95%+4.94% | +12.21%+4.94% | +7.64%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -50.13% | +7.62%+27.73% | +17.68%-18.67% | +2.03%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -50.83% | +4.95%+4.94% | +12.21%+4.94% | +7.64%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.71% | 3.04%
Calls: 18.75% | 3.90%
Puts: 16.67% | 2.17%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +97.00% | -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 +133.86% | -47.03%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($20.89M). Elevated premium activity with dollar volume up 72% vs prior. Unusually high activity with volume up 102% vs prior - elevated interest. Bullish P/C ratio of 0.64.

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
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
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 515 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 149.509.65$9.571.6%3741.00532
$41.00Nov 209.359.50$9.431.6%10.936
$50.00Nov 202.442.48$2.461.6%4700.532.0K
$41.00Oct 269.109.25$9.181.6%1300.99--
$41.00Oct 169.059.20$9.131.6%71.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 200.991.00$1.001.0%9250.27972
$54.00Oct 163.954.00$3.981.3%8330.944.9K
$51.50Oct 232.012.04$2.031.5%5290.67311
$50.00Oct 160.660.67$0.671.5%10.2K0.4723.5K
$60.00Oct 149.8510.00$9.931.5%1061.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.140.17$0.1618.8%3.0K0.6622
$49.50Oct 140.540.64$0.5916.9%540.969
$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 160.130.14$0.147.1%4.1K0.152.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.060.07$0.0714.3%11.9K0.34871
$50.50Oct 140.380.45$0.4216.7%6.0K0.87111
$51.00Oct 140.870.96$0.929.8%2.7K1.00453
$47.50Oct 160.080.09$0.0911.1%2240.0996
$48.00Oct 160.130.14$0.147.1%1.1K0.132.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Oct 198.058.20$8.131.8%1701.002
$43.00Oct 197.057.20$7.132.1%1481.00--
$44.00Oct 196.056.20$6.132.4%--1.0020
$42.00Oct 218.058.20$8.131.8%1261.004
$43.00Oct 217.057.25$7.152.8%1021.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.870.96$0.929.8%2.7K1.00453
$51.50Oct 141.361.46$1.417.1%9981.00665
$52.00Oct 141.861.96$1.915.2%7781.001.1K
$52.50Oct 142.362.46$2.414.1%7601.00579
$53.00Oct 142.862.96$2.913.4%1.1K1.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 646 active (total vol 304.5K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.000.01$0.01100.0%13.0K0.0323
$50.50Oct 140.020.03$0.0333.3%12.6K0.145
$55.00Nov 200.830.85$0.842.4%6.9K0.2411.0K
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
$51.00Oct 160.330.34$0.342.9%6.6K0.31820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.060.07$0.0714.3%11.9K0.34871
$50.00Oct 160.660.67$0.671.5%10.2K0.4723.5K
$50.50Oct 140.380.45$0.4216.7%6.0K0.87111
$50.00Oct 231.141.16$1.151.7%3.6K0.482.5K
$49.00Oct 160.310.32$0.323.1%3.5K0.271.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 24.2%, max 24.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2742.1%33.9%24.2%3.0K78
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2742.1%33.9%24.2%12.1K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 1.78, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$55.00Nov 20$0.20$0.80$0.2029%4.00$54.20
$51.00$52.00Nov 20$0.38$0.62$0.3846%1.63$51.38
$53.00$54.00Nov 20$0.26$0.74$0.2634%2.85$53.26
$56.00$57.00Nov 20$0.13$0.87$0.1320%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$0.1893%1.78$59.32
$52.00$51.50Oct 23$0.33$0.17$0.3372%0.52$51.67
$50.50$50.00Oct 21$0.24$0.26$0.2455%1.08$50.26
$51.00$50.50Oct 16$0.31$0.19$0.3169%0.61$50.69
$50.50$50.00Oct 16$0.25$0.25$0.2558%1.00$50.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.67, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.50$51.00Oct 19$0.20$0.20$0.3057%0.67$50.70
$50.50$51.00Oct 23$0.22$0.22$0.2854%0.79$50.72
$51.00$51.50Oct 19$0.15$0.15$0.3566%0.43$51.15
$50.50$51.00Oct 21$0.21$0.21$0.2955%0.72$50.71
$50.50$51.00Oct 16$0.18$0.18$0.3258%0.56$50.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$48.00Nov 20$0.40$0.40$0.6060%0.67$48.60
$47.50$46.00Oct 26$0.21$0.21$1.2980%0.16$47.29
$47.00$46.00Nov 20$0.26$0.26$0.7473%0.35$46.74
$47.00$46.00Nov 27$0.27$0.27$0.7372%0.37$46.73
$48.00$47.00Nov 27$0.33$0.33$0.6766%0.49$47.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.60, cheapest $0.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Oct 14Oct 16$0.6142.1%46.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Oct 14Oct 16$0.6042.1%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.46% of stock, avg 7.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.16$0.07$0.23$49.77$50.230.46%
$50.50Oct 14$0.03$0.42$0.45$50.05$50.950.90%
$49.50Oct 14$0.59$0.01$0.60$48.90$50.101.20%
$51.00Oct 14$0.01$0.92$0.93$50.07$51.931.86%
$49.00Oct 14$1.09$0.01$1.10$47.90$50.102.20%
$51.50Oct 14$0.01$1.41$1.42$50.08$52.922.84%
$50.00Oct 16$0.77$0.67$1.44$48.56$51.442.88%
$50.50Oct 16$0.52$0.92$1.44$49.06$51.942.88%
$49.50Oct 16$1.06$0.46$1.52$47.98$51.023.04%
$51.00Oct 16$0.34$1.23$1.57$49.43$52.573.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.20% of stock, avg 3.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.50$50.00Oct 14$0.03$0.07$0.10$49.90$50.60
$52.50$48.00Oct 16$0.10$0.14$0.24$47.76$52.74
$52.00$48.00Oct 16$0.14$0.14$0.28$47.72$52.28
$52.50$48.50Oct 16$0.10$0.21$0.31$48.19$52.81
$52.00$48.50Oct 16$0.14$0.21$0.35$48.15$52.35
$52.50$48.00Oct 19$0.16$0.21$0.37$47.63$52.87
$51.50$48.00Oct 16$0.22$0.14$0.36$47.64$51.86
$51.50$48.50Oct 16$0.22$0.21$0.43$48.07$51.93
$52.00$48.00Oct 19$0.23$0.21$0.44$47.56$52.44
$52.50$49.00Oct 16$0.10$0.32$0.42$48.58$52.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.08, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4952/53Oct 23$0.26$0.2442%1.08$48.74$52.76
48/4852/52Oct 26$0.24$0.2646%0.92$47.76$52.24
48/4852/53Oct 23$0.23$0.2748%0.85$48.27$52.73
48/4952/52Oct 23$0.31$0.1932%1.63$48.69$51.81
48/4852/53Oct 23$0.20$0.3053%0.67$47.80$52.70
48/4852/52Oct 23$0.28$0.2237%1.27$48.22$51.78
48/4852/52Oct 26$0.26$0.2441%1.08$48.24$52.26
48/4852/52Oct 26$0.26$0.2441%1.08$47.74$51.76
48/4851/52Oct 19$0.25$0.2543%1.00$48.25$51.25
48/4852/52Oct 23$0.25$0.2542%1.00$47.75$51.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.11$0.3963%3.55
$49.50$50.00$50.50Oct 14$0.30$0.2083%0.67
$49.00$49.50$50.00Oct 14$0.07$0.4332%6.14
$48.00$49.00$50.00Nov 20$0.06$0.9414%15.67
$52.00$53.00$54.00Oct 28$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.15$0.3566%2.33
$49.50$50.00$50.50Oct 14$0.29$0.2184%0.72
$50.00$51.00$52.00Oct 28$0.08$0.9221%11.50
$49.00$49.50$50.00Oct 14$0.06$0.4432%7.33
$48.00$49.00$50.00Nov 20$0.06$0.9414%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. 193 found (best net $-1.48, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.48$1.52
$49.00$49.501:2Oct 14-$0.09$0.41
$43.00$45.501:2Oct 21-$2.25$0.25
$56.00$58.001:2Oct 28-$0.04$1.96
$53.00$54.001:2Oct 28-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$51.001:2Oct 14-$0.43$0.07
$47.00$46.001:2Oct 28-$0.10$0.90
$48.00$47.001:2Oct 28-$0.17$0.83
$43.00$41.001:2Oct 26$0.00$2.00
$46.00$45.001:2Oct 19$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.29%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Nov 27$2.150.471.8%4.29%6.13%7439
$50.50Nov 27$2.360.500.8%4.71%5.55%3717
$51.50Nov 27$1.940.442.8%3.87%6.71%1818
$52.00Nov 27$1.760.413.8%3.51%7.35%2334
$52.50Nov 27$1.590.384.8%3.17%8.01%34
$53.00Nov 27$1.430.355.8%2.86%8.69%1487
$53.50Nov 27$1.290.336.8%2.58%9.40%3146
$51.00Nov 20$1.980.461.8%3.95%5.79%2.0K393
$52.00Nov 20$1.600.403.8%3.19%7.03%8021.1K
$54.00Nov 27$1.170.307.8%2.34%10.16%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 203,495
Total Puts 129,919
Put/Call Ratio 0.64
Net Difference 73,576

Prior's Put/Call Breakdown

Total Calls 116,366
Total Puts 48,917
Put/Call Ratio 0.42
Net Difference 67,449

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