Tour v531
SLV
iShares Silver Trust
$50.37 -5.84%
(10/14 15:20) ◀
|
Wednesday, October 14, 2026 (3:25pm)
January 2026
|
▶ (10/14 15:30)
◀ 10/14 15:25 ▶

Option Volume

Detail
ℹ
Current (10/14 3:25pm) 346,336
Calls: 212,121 (61%)
Puts: 134,215 (39%)
Prior (10/13) 168,736
Calls: 118,100 (70%)
Puts: 50,636 (30%)
Current vs Prior +105.25%
Calls: +79.61% (Calls)
Puts: +165.06% (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 +48.91%
Calls: +36.30%
Puts: +74.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 3:25pm) $32.42M
Calls: $12.59M (39%)
Puts: $19.83M (61%)
Prior (10/13) $18.92M
Calls: $14.17M (75%)
Puts: $4.76M (25%)
Current vs Prior +71.35%
Calls: -11.14%
Puts: +317.08%
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 +48.79%
Calls: +2.14%
Puts: +109.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:25pm) 0.63
Prior (10/13) 0.43
Current vs Prior +47.57%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +28.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 3:25pm) 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 1.13% | 3.26%3.26% | 5.34%3.26% | 10.28%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -51.96% | +1.25%+1.25% | +11.15%+1.25% | +7.02%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -51.27% | +3.83%+23.24% | +16.57%-21.53% | +1.44%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -51.96% | +1.25%+1.25% | +11.15%+1.25% | +7.02%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.00% | 2.46%
Calls: 23.68% | 2.22%
Puts: 26.32% | 2.70%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +178.09% | -50.50%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +230.13% | -57.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($19.83M). Elevated premium activity with dollar volume up 71% vs prior. Unusually high activity with volume up 105% vs prior - elevated interest. 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
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
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 525 of results (avg 3.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 230.930.94$0.941.1%2.6K0.4346
$55.00Nov 200.880.89$0.891.1%7.0K0.2511.0K
$49.50Oct 231.721.74$1.731.2%3260.6225
$52.00Nov 201.711.73$1.721.2%8510.421.1K
$51.50Nov 131.691.71$1.701.2%2150.4435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 200.920.93$0.931.1%9850.25972
$59.00Nov 208.808.90$8.851.1%510.881.5K
$60.00Nov 139.709.85$9.771.5%650.9276
$60.00Oct 239.609.75$9.681.5%850.981.2K
$60.00Oct 149.559.70$9.631.6%1060.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 185 found (avg $0.41, cheapest $0.65)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 160.100.11$0.119.1%1.1K0.1296
$53.00Oct 160.070.08$0.0812.5%2.3K0.092.2K
$49.50Oct 140.810.91$0.8611.6%750.959
$53.50Oct 160.050.06$0.0616.7%7720.07474
$52.00Oct 160.160.17$0.175.9%4.4K0.182.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.600.70$0.6515.4%2.7K0.96453
$47.50Oct 160.070.08$0.0812.5%2250.0896
$47.00Oct 160.050.06$0.0616.7%1.2K0.061.0K
$48.00Oct 160.110.12$0.128.3%1.2K0.112.6K
$48.50Oct 160.160.17$0.175.9%9370.16556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 331 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 149.809.95$9.881.5%3741.00532
$41.00Oct 149.309.45$9.381.6%3971.00493
$41.50Oct 148.808.95$8.881.7%691.00341
$42.00Oct 148.308.45$8.381.8%731.00343
$42.50Oct 147.807.95$7.881.9%421.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 164.604.75$4.683.2%1.1K1.0012.1K
$55.50Oct 165.105.25$5.182.9%1081.002.5K
$56.00Oct 165.605.75$5.682.6%3031.008.7K
$56.50Oct 166.106.25$6.182.4%191.00773
$57.00Oct 166.606.75$6.682.2%1301.008.2K

Most actively traded options today. High liquidity = easy entry/exit. 648 active (total vol 317.1K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.040.05$0.0520.0%13.2K0.305
$51.00Oct 140.000.01$0.01100.0%13.0K0.0423
$51.00Oct 160.410.42$0.422.4%7.3K0.36820
$55.00Nov 200.880.89$0.891.1%7.0K0.2511.0K
$52.00Oct 140.000.01$0.01100.0%6.6K0.0262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.010.02$0.0250.0%12.5K0.11871
$50.00Oct 160.510.52$0.521.9%10.7K0.4123.5K
$50.50Oct 140.160.21$0.1926.3%6.0K0.70111
$50.00Nov 61.621.65$1.641.8%3.8K0.451.5K
$50.00Oct 231.001.02$1.012.0%3.7K0.442.5K

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 42.4%, max 42.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2748.4%34.0%42.4%13.2K22
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Oct 14Nov 2748.4%34.0%42.4%6.1K202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 2.33, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 20$0.33$0.67$0.3342%2.03$52.33
$54.00$55.00Nov 20$0.22$0.78$0.2230%3.55$54.22
$50.00$51.00Nov 20$0.47$0.53$0.4755%1.13$50.47
$56.00$57.00Nov 20$0.14$0.86$0.1421%6.14$56.14
$55.00$56.00Nov 20$0.18$0.82$0.1825%4.56$55.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Nov 6$0.15$0.35$0.1593%2.33$59.35
$56.00$55.50Oct 30$0.33$0.17$0.3389%0.52$55.67
$54.00$53.50Oct 30$0.31$0.19$0.3180%0.61$53.69
$52.50$52.00Oct 30$0.27$0.23$0.2768%0.85$52.23
$51.00$50.50Oct 19$0.27$0.23$0.2761%0.85$50.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.61, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.50$51.00Oct 19$0.23$0.23$0.2752%0.85$50.73
$51.00$51.50Oct 19$0.18$0.18$0.3261%0.56$51.18
$51.50$52.00Oct 21$0.16$0.16$0.3466%0.47$51.66
$51.50$52.00Oct 19$0.13$0.13$0.3770%0.35$51.63
$50.50$51.00Oct 21$0.23$0.23$0.2751%0.85$50.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$48.00Nov 20$0.38$0.38$0.6262%0.61$48.62
$47.00$46.00Nov 27$0.26$0.26$0.7473%0.35$46.74
$50.00$49.00Nov 6$0.43$0.43$0.5755%0.75$49.57
$48.00$47.00Nov 20$0.30$0.30$0.7068%0.43$47.70
$50.00$49.00Nov 20$0.44$0.44$0.5655%0.79$49.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.56, cheapest $0.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.5848.4%45.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 14Oct 16$0.5548.4%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.48% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Oct 14$0.05$0.19$0.24$50.26$50.740.48%
$50.00Oct 14$0.38$0.02$0.40$49.60$50.400.79%
$51.00Oct 14$0.01$0.65$0.66$50.34$51.661.31%
$49.50Oct 14$0.86$0.01$0.87$48.63$50.371.73%
$51.50Oct 14$0.01$1.15$1.16$50.34$52.662.30%
$49.00Oct 14$1.36$0.01$1.37$47.63$50.372.72%
$50.50Oct 16$0.63$0.74$1.37$49.13$51.872.72%
$50.00Oct 16$0.90$0.52$1.42$48.58$51.422.82%
$51.00Oct 16$0.42$1.03$1.45$49.55$52.452.88%
$49.50Oct 16$1.23$0.35$1.58$47.92$51.083.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.14% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.50$50.00Oct 14$0.05$0.02$0.07$49.93$50.57
$52.50$48.00Oct 16$0.11$0.12$0.23$47.77$52.73
$52.50$48.50Oct 16$0.11$0.17$0.28$48.22$52.78
$52.00$48.00Oct 16$0.17$0.12$0.29$47.71$52.29
$52.00$48.50Oct 16$0.17$0.17$0.34$48.16$52.34
$52.50$48.00Oct 19$0.18$0.19$0.37$47.63$52.87
$52.50$49.00Oct 16$0.11$0.24$0.35$48.65$52.85
$52.00$49.00Oct 16$0.17$0.24$0.41$48.59$52.41
$51.50$48.00Oct 16$0.27$0.12$0.39$47.61$51.89
$52.50$48.50Oct 19$0.18$0.27$0.45$48.05$52.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4854/55Nov 13$0.27$0.2341%1.17$48.23$54.77
48/4852/52Oct 26$0.24$0.2645%0.92$47.76$52.24
48/4952/52Oct 26$0.29$0.2136%1.38$48.71$52.29
48/4952/53Oct 23$0.25$0.2543%1.00$48.75$52.75
48/4854/54Nov 13$0.29$0.2135%1.38$48.21$53.79
48/4952/53Oct 26$0.26$0.2441%1.08$48.74$52.76
48/4852/53Oct 23$0.22$0.2849%0.79$48.28$52.72
48/4852/53Oct 26$0.21$0.2951%0.72$47.79$52.71
48/4952/52Oct 21$0.28$0.2236%1.27$48.72$51.78
48/4853/54Nov 13$0.30$0.2032%1.50$48.20$53.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.50$50.00$50.50Oct 14$0.15$0.3565%2.33
$50.00$50.50$51.00Oct 14$0.29$0.2186%0.72
$41.00$43.00$45.00Nov 20$0.07$1.939%27.57
$50.00$51.00$52.00Nov 6$0.07$0.9316%13.29
$52.00$53.00$54.00Nov 20$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.50$50.00$50.50Oct 14$0.16$0.3467%2.12
$50.00$50.50$51.00Oct 14$0.29$0.2186%0.72
$52.00$53.00$54.00Oct 28$0.07$0.9316%13.29
$47.00$48.00$49.00Oct 30$0.07$0.9316%13.29
$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. 186 found (best net $-1.71, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.71$1.29
$49.00$49.501:2Oct 14-$0.36$0.14
$56.00$58.001:2Oct 28-$0.04$1.96
$51.50$52.001:2Oct 16-$0.07$0.43
$51.00$51.501:2Oct 16-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$51.001:2Oct 14-$0.15$0.35
$47.50$46.001:2Oct 26$0.00$1.50
$43.00$41.001:2Oct 26$0.00$2.00
$46.00$45.001:2Oct 28-$0.07$0.93
$44.00$42.001:2Oct 21-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.09%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Nov 27$2.060.462.2%4.09%6.33%1818
$51.00Nov 27$2.270.481.2%4.51%5.76%7439
$50.50Nov 27$2.500.510.3%4.96%5.22%3717
$52.00Nov 27$1.860.423.2%3.69%6.93%2334
$52.50Nov 27$1.680.404.2%3.34%7.56%34
$53.00Nov 27$1.520.375.2%3.02%8.24%1587
$53.50Nov 27$1.370.346.2%2.72%8.93%3146
$51.00Nov 20$2.110.481.2%4.19%5.44%2.0K393
$54.00Nov 27$1.240.327.2%2.46%9.67%1054
$52.00Nov 20$1.710.423.2%3.39%6.63%8511.1K

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 212,121
Total Puts 134,215
Put/Call Ratio 0.63
Net Difference 77,906

Prior's Put/Call Breakdown

Total Calls 118,100
Total Puts 50,636
Put/Call Ratio 0.43
Net Difference 67,464

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