Tour v531
SLV
iShares Silver Trust
$50.13 -6.28%
(10/14 15:12) ◀
|
Wednesday, October 14, 2026 (3:15pm)
January 2026
|
▶ (10/14 15:15)
◀ 10/14 15:15 ▶

Option Volume

Detail
ℹ
Current (10/14 3:15pm) 340,855
Calls: 208,373 (61%)
Puts: 132,482 (39%)
Prior (10/13) 166,239
Calls: 117,066 (70%)
Puts: 49,173 (30%)
Current vs Prior +105.04%
Calls: +78.00% (Calls)
Puts: +169.42% (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 +46.56%
Calls: +33.89%
Puts: +72.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 3:15pm) $32.75M
Calls: $11.61M (35%)
Puts: $21.14M (65%)
Prior (10/13) $18.74M
Calls: $14.06M (75%)
Puts: $4.67M (25%)
Current vs Prior +74.79%
Calls: -17.42%
Puts: +352.36%
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 +50.30%
Calls: -5.76%
Puts: +123.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:15pm) 0.64
Prior (10/13) 0.42
Current vs Prior +51.36%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +29.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 3:15pm) 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 1.14% | 3.33%3.33% | 5.41%3.33% | 10.37%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -51.73% | +3.60%+3.60% | +12.52%+3.60% | +7.95%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -51.04% | +6.24%+26.09% | +18.00%-19.71% | +2.32%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -51.73% | +3.60%+3.60% | +12.52%+3.60% | +7.95%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.53% | 4.25%
Calls: 11.11% | 5.13%
Puts: 17.95% | 3.37%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +61.62% | -14.49%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +91.87% | -25.94%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($21.14M). Elevated premium activity with dollar volume up 75% vs prior. Dollar volume significantly above 7-day average (50% higher). Unusually high activity with volume up 105% vs prior - elevated interest.

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
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
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 528 of results (avg 3.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Nov 130.980.99$0.991.0%1740.3037
$51.00Nov 131.801.82$1.811.1%1730.4643
$55.00Nov 200.840.85$0.851.2%6.9K0.2411.0K
$52.00Nov 201.621.64$1.631.2%8270.401.1K
$51.50Nov 131.601.62$1.611.2%2140.4235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 200.991.00$1.001.0%9570.27972
$50.00Nov 61.741.76$1.751.1%3.8K0.471.5K
$49.00Nov 201.691.71$1.701.2%1.5K0.402.9K
$50.50Nov 132.232.26$2.251.3%1870.51109
$46.00Nov 200.740.75$0.751.3%9670.211.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.41, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.170.19$0.1811.1%3.7K0.7122
$49.50Oct 140.570.68$0.6317.5%560.969
$53.00Oct 160.060.07$0.0714.3%2.3K0.082.2K
$52.50Oct 160.090.10$0.1010.0%1.1K0.1196
$52.00Oct 160.130.14$0.147.1%4.2K0.152.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.350.42$0.3917.9%6.0K0.86111
$51.00Oct 140.840.94$0.8911.2%2.7K0.97453
$47.00Oct 160.050.06$0.0616.7%1.2K0.061.0K
$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. 330 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 149.559.70$9.631.6%3741.00532
$41.00Oct 149.059.20$9.131.6%3971.00493
$41.50Oct 148.558.70$8.631.7%691.00341
$42.00Oct 148.058.20$8.131.8%731.00343
$42.50Oct 147.557.70$7.632.0%421.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 164.855.00$4.933.0%1.1K1.0012.1K
$55.50Oct 165.305.50$5.403.7%1021.002.5K
$56.00Oct 165.805.95$5.882.6%2941.008.7K
$56.50Oct 166.306.45$6.382.4%181.00773
$57.00Oct 166.856.95$6.901.4%1261.008.2K

Most actively traded options today. High liquidity = easy entry/exit. 647 active (total vol 311.9K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.020.03$0.0333.3%13.0K0.145
$51.00Oct 140.000.01$0.01100.0%13.0K0.0323
$55.00Nov 200.840.85$0.851.2%6.9K0.2411.0K
$51.00Oct 160.340.35$0.352.9%6.7K0.32820
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.040.05$0.0520.0%12.3K0.29871
$50.00Oct 160.620.64$0.633.2%10.5K0.4623.5K
$50.50Oct 140.350.42$0.3917.9%6.0K0.86111
$50.00Nov 61.741.76$1.751.1%3.8K0.471.5K
$50.00Oct 231.131.15$1.141.8%3.7K0.472.5K

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 32.6%, max 32.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2745.2%34.1%32.6%3.7K78
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2745.2%34.1%32.6%12.5K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 2.33, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$49.00Nov 27$0.58$0.42$0.5866%0.72$48.58
$52.00$53.00Nov 20$0.31$0.69$0.3140%2.23$52.31
$50.00$51.00Nov 20$0.45$0.55$0.4553%1.22$50.45
$53.00$54.00Nov 20$0.26$0.74$0.2634%2.85$53.26
$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$0.15$0.35$0.1593%2.33$59.35
$57.50$57.00Oct 30$0.32$0.18$0.3293%0.56$57.18
$51.00$50.50Oct 16$0.31$0.19$0.3168%0.61$50.69
$50.00$49.50Oct 16$0.19$0.31$0.1946%1.63$49.81
$50.50$50.00Oct 19$0.25$0.25$0.2556%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 0.89, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$51.50Oct 19$0.16$0.16$0.3465%0.47$51.16
$50.50$51.00Oct 16$0.19$0.19$0.3158%0.61$50.69
$52.00$52.50Oct 26$0.14$0.14$0.3671%0.39$52.14
$51.00$51.50Oct 16$0.13$0.13$0.3768%0.35$51.13
$51.50$52.00Oct 21$0.14$0.14$0.3669%0.39$51.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$49.00Nov 20$0.47$0.47$0.5353%0.89$49.53
$49.00$48.00Nov 20$0.39$0.39$0.6160%0.64$48.61
$47.50$46.00Oct 26$0.21$0.21$1.2980%0.16$47.29
$47.00$46.00Nov 27$0.27$0.27$0.7372%0.37$46.73
$49.00$48.00Nov 6$0.36$0.36$0.6462%0.56$48.64

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. 188 found (cheapest 0.46% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.18$0.05$0.23$49.77$50.230.46%
$50.50Oct 14$0.03$0.39$0.42$50.08$50.920.84%
$49.50Oct 14$0.63$0.01$0.64$48.86$50.141.28%
$51.00Oct 14$0.01$0.89$0.90$50.10$51.901.80%
$49.00Oct 14$1.13$0.01$1.14$47.86$50.142.27%
$51.50Oct 14$0.01$1.38$1.39$50.11$52.892.77%
$50.00Oct 16$0.78$0.63$1.41$48.59$51.412.81%
$50.50Oct 16$0.54$0.89$1.43$49.07$51.932.85%
$49.50Oct 16$1.08$0.44$1.52$47.98$51.023.03%
$51.00Oct 16$0.35$1.20$1.55$49.45$52.553.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.16% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.50$50.00Oct 14$0.03$0.05$0.08$49.92$50.58
$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$0.20$0.30$48.20$52.80
$52.00$48.50Oct 16$0.14$0.20$0.34$48.16$52.34
$51.50$48.00Oct 16$0.22$0.14$0.36$47.64$51.86
$52.50$48.00Oct 19$0.17$0.22$0.39$47.61$52.89
$51.50$48.50Oct 16$0.22$0.20$0.42$48.08$51.92
$52.50$49.00Oct 16$0.10$0.30$0.40$48.60$52.90
$52.00$48.00Oct 19$0.24$0.22$0.46$47.54$52.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4852/52Oct 26$0.25$0.2546%1.00$47.75$52.25
48/4852/52Oct 26$0.27$0.2341%1.17$48.23$52.27
48/4952/52Oct 23$0.31$0.1932%1.63$48.69$51.81
48/4952/52Oct 23$0.28$0.2237%1.27$48.72$52.28
48/4852/52Oct 23$0.25$0.2542%1.00$47.75$51.75
48/4852/52Oct 26$0.26$0.2440%1.08$47.74$51.76
48/4852/52Oct 21$0.25$0.2542%1.00$48.25$51.75
48/4852/52Oct 23$0.22$0.2848%0.79$47.78$52.22
48/4952/52Oct 21$0.28$0.2236%1.27$48.72$51.78
48/4852/52Oct 26$0.28$0.2235%1.27$48.22$51.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.13$0.3768%2.85
$49.50$50.00$50.50Oct 14$0.30$0.2082%0.67
$47.00$48.00$49.00Oct 30$0.08$0.9216%11.50
$50.00$51.00$52.00Oct 28$0.11$0.8921%8.09
$49.50$50.00$50.50Oct 16$0.06$0.4422%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.16$0.3468%2.12
$49.50$50.00$50.50Oct 14$0.30$0.2082%0.67
$50.00$50.50$51.00Oct 16$0.05$0.4522%9.00
$47.00$48.00$49.00Oct 30$0.08$0.9217%11.50
$48.00$49.00$50.00Nov 6$0.08$0.9217%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 191 found (best net $-1.53, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.53$1.47
$49.00$49.501:2Oct 14-$0.13$0.37
$43.00$45.501:2Oct 21-$2.26$0.24
$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-$0.40$0.10
$46.00$45.001:2Oct 28-$0.06$0.94
$47.00$46.001:2Oct 28-$0.11$0.89
$43.00$41.001:2Oct 26$0.00$2.00
$48.00$47.001:2Oct 28-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.75%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Nov 27$2.380.500.7%4.75%5.49%3717
$51.00Nov 27$2.160.471.7%4.31%6.04%7439
$51.50Nov 27$1.960.442.7%3.91%6.64%1818
$52.00Nov 27$1.770.413.7%3.53%7.26%2334
$52.50Nov 27$1.600.384.7%3.19%7.92%34
$53.00Nov 27$1.440.365.7%2.87%8.60%1487
$51.00Nov 20$2.010.471.7%4.01%5.75%2.0K393
$53.50Nov 27$1.300.336.7%2.59%9.32%3146
$52.00Nov 20$1.620.403.7%3.23%6.96%8271.1K
$54.00Nov 27$1.170.307.7%2.33%10.05%1054

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 208,373
Total Puts 132,482
Put/Call Ratio 0.64
Net Difference 75,891

Prior's Put/Call Breakdown

Total Calls 117,066
Total Puts 49,173
Put/Call Ratio 0.42
Net Difference 67,893

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