Tour v531
SLV
iShares Silver Trust
$50.18 -6.20%
(10/14 15:40) ◀
|
Wednesday, October 14, 2026 (3:45pm)
January 2026
|
▶ (10/14 15:50)
◀ 10/14 15:45 ▶

Option Volume

Detail
ℹ
Current (10/14 3:45pm) 361,104
Calls: 220,839 (61%)
Puts: 140,265 (39%)
Prior (10/13) 178,461
Calls: 125,772 (70%)
Puts: 52,689 (30%)
Current vs Prior +102.34%
Calls: +75.59% (Calls)
Puts: +166.21% (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 +55.26%
Calls: +41.90%
Puts: +82.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 3:45pm) $33.88M
Calls: $12.24M (36%)
Puts: $21.64M (64%)
Prior (10/13) $20.24M
Calls: $15.30M (76%)
Puts: $4.94M (24%)
Current vs Prior +67.39%
Calls: -19.99%
Puts: +337.70%
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 +55.50%
Calls: -0.69%
Puts: +128.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:45pm) 0.64
Prior (10/13) 0.42
Current vs Prior +51.61%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +29.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 3:45pm) 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 1.04% | 3.29%3.29% | 5.36%3.29% | 10.28%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -56.01% | +2.26%+2.26% | +11.57%+2.26% | +7.01%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -55.38% | +4.86%+24.46% | +17.01%-20.75% | +1.43%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -56.01% | +2.26%+2.26% | +11.57%+2.26% | +7.01%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.29% | 2.42%
Calls: 10.53% | 2.50%
Puts: 6.06% | 2.35%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior -7.79% | -51.31%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg +9.47% | -57.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($21.64M). Elevated premium activity with dollar volume up 67% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 102% 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
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
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 527 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 131.821.84$1.831.1%2150.4643
$50.00Nov 202.482.51$2.501.2%6210.532.0K
$51.00Nov 61.551.57$1.561.3%5770.4517
$55.00Nov 130.680.69$0.691.4%4530.22295
$53.00Nov 201.321.34$1.331.5%4000.35927
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 231.101.11$1.110.9%3.9K0.472.5K
$49.50Nov 131.701.72$1.711.2%2670.43126
$49.00Nov 131.481.50$1.491.3%8430.39189
$50.50Nov 132.192.22$2.211.4%1880.50109
$57.00Nov 207.157.25$7.201.4%1020.831.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 191 found (avg $0.41, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.180.20$0.1910.5%3.9K0.8022
$49.50Oct 140.630.73$0.6814.7%750.979
$53.00Oct 160.060.07$0.0714.3%2.3K0.082.2K
$52.00Oct 160.130.14$0.147.1%4.7K0.152.6K
$52.50Oct 160.090.10$0.1010.0%1.2K0.1196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.320.34$0.336.1%6.4K0.89111
$51.00Oct 140.780.87$0.8310.8%2.8K0.96453
$47.50Oct 160.070.08$0.0812.5%2490.0896
$48.00Oct 160.110.12$0.128.3%1.7K0.122.6K
$48.50Oct 160.180.19$0.195.3%9560.18556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 332 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Oct 198.108.30$8.202.4%1701.002
$43.00Oct 197.157.30$7.232.1%1481.00--
$44.00Oct 196.156.30$6.232.4%--1.0020
$41.00Oct 269.159.35$9.252.2%1301.00--
$42.00Oct 268.208.35$8.271.8%481.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Oct 141.271.37$1.327.6%1.0K1.00665
$52.00Oct 141.771.87$1.825.5%7911.001.1K
$52.50Oct 142.272.37$2.324.3%7641.00579
$53.00Oct 142.792.87$2.832.8%1.1K1.001.7K
$53.50Oct 143.303.40$3.353.0%1.7K1.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 331.2K, top 16.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.010.02$0.0250.0%16.0K0.125
$51.00Oct 140.000.01$0.01100.0%13.0K0.0323
$51.00Oct 160.350.36$0.362.8%7.5K0.33820
$55.00Nov 200.840.86$0.852.4%7.2K0.2511.0K
$58.00Oct 160.010.02$0.0250.0%6.9K0.015.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.020.03$0.0333.3%12.9K0.20871
$50.00Oct 160.590.60$0.601.7%11.1K0.4523.5K
$50.50Oct 140.320.34$0.336.1%6.4K0.89111
$50.00Oct 231.101.11$1.110.9%3.9K0.472.5K
$49.00Oct 160.270.28$0.283.6%3.9K0.251.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 68.8%, max 68.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2757.6%34.1%68.8%4.0K78
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2757.6%34.1%68.8%13.1K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 2.33, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Nov 20$0.26$0.74$0.2635%2.85$53.26
$49.00$50.00Nov 27$0.52$0.48$0.5260%0.92$49.52
$48.00$49.00Nov 20$0.60$0.40$0.6067%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$0.1320%6.69$56.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Nov 6$0.15$0.35$0.1591%2.33$59.35
$51.00$50.50Oct 16$0.30$0.20$0.3068%0.67$50.70
$51.50$51.00Oct 30$0.28$0.22$0.2861%0.79$51.22
$51.50$51.00Oct 23$0.30$0.20$0.3065%0.67$51.20
$50.50$50.00Oct 21$0.24$0.26$0.2454%1.08$50.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.47, 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$0.2955%0.72$50.71
$50.50$51.00Oct 16$0.19$0.19$0.3156%0.61$50.69
$51.50$52.00Oct 21$0.14$0.14$0.3668%0.39$51.64
$50.50$51.00Oct 23$0.22$0.22$0.2853%0.79$50.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$47.00Nov 20$0.32$0.32$0.6867%0.47$47.68
$50.00$49.00Nov 20$0.46$0.46$0.5453%0.85$49.54
$50.00$49.00Nov 6$0.45$0.45$0.5553%0.82$49.55
$48.00$47.00Nov 13$0.30$0.30$0.7068%0.43$47.70
$47.50$46.00Oct 26$0.20$0.20$1.3080%0.15$47.30

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. 190 found (cheapest 0.44% of stock, avg 7.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.19$0.03$0.22$49.78$50.220.44%
$50.50Oct 14$0.02$0.33$0.35$50.15$50.850.70%
$49.50Oct 14$0.68$0.01$0.69$48.81$50.191.38%
$51.00Oct 14$0.01$0.83$0.84$50.16$51.841.67%
$49.00Oct 14$1.18$0.01$1.19$47.81$50.192.37%
$51.50Oct 14$0.01$1.32$1.33$50.17$52.832.65%
$50.00Oct 16$0.80$0.60$1.40$48.60$51.402.79%
$50.50Oct 16$0.55$0.85$1.40$49.10$51.902.79%
$49.50Oct 16$1.10$0.41$1.51$47.99$51.013.01%
$51.00Oct 16$0.36$1.15$1.51$49.49$52.513.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.10% of stock, avg 3.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.50$50.00Oct 14$0.02$0.03$0.05$49.95$50.55
$52.50$48.00Oct 16$0.10$0.12$0.22$47.78$52.72
$52.00$48.00Oct 16$0.14$0.12$0.26$47.74$52.26
$52.50$48.50Oct 16$0.10$0.19$0.29$48.21$52.79
$52.00$48.50Oct 16$0.14$0.19$0.33$48.17$52.33
$51.50$48.00Oct 16$0.22$0.12$0.34$47.66$51.84
$52.50$48.00Oct 19$0.17$0.22$0.39$47.61$52.89
$51.50$48.50Oct 16$0.22$0.19$0.41$48.09$51.91
$52.50$49.00Oct 16$0.10$0.28$0.38$48.62$52.88
$52.00$49.00Oct 16$0.14$0.28$0.42$48.58$52.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 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 21$0.25$0.2542%1.00$48.25$51.75
48/4952/52Oct 21$0.28$0.2236%1.27$48.72$51.78
48/4852/52Oct 23$0.27$0.2337%1.17$48.23$51.77
48/4952/52Oct 26$0.28$0.2235%1.27$48.72$52.28
48/4852/52Oct 23$0.24$0.2643%0.92$48.26$52.24
48/4852/52Oct 21$0.21$0.2949%0.72$48.29$52.21
48/4852/52Oct 26$0.25$0.2541%1.00$48.25$52.25
48/4952/52Oct 21$0.24$0.2643%0.92$48.76$52.24
48/4952/52Oct 23$0.29$0.2132%1.38$48.71$51.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.16$0.3477%2.12
$49.50$50.00$50.50Oct 14$0.32$0.1885%0.56
$48.00$49.00$50.00Nov 20$0.05$0.9514%19.00
$48.00$49.00$50.00Nov 6$0.07$0.9317%13.29
$49.50$50.00$50.50Oct 16$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.20$0.3076%1.50
$49.50$50.00$50.50Oct 14$0.28$0.2286%0.79
$47.00$48.00$49.00Oct 30$0.07$0.9317%13.29
$47.00$48.00$49.00Nov 6$0.06$0.9415%15.67
$50.00$50.50$51.00Oct 16$0.05$0.4523%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-1.58, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.58$1.42
$49.00$49.501:2Oct 14-$0.18$0.32
$43.00$45.501:2Oct 21-$2.33$0.17
$56.00$58.001:2Oct 28-$0.04$1.96
$51.00$51.501:2Oct 16-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$51.001:2Oct 14-$0.34$0.16
$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-$0.18$0.82
$46.00$45.001:2Oct 28-$0.07$0.93

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$2.190.471.6%4.36%6.00%7839
$50.50Nov 27$2.410.500.6%4.80%5.44%3717
$51.50Nov 27$1.980.442.6%3.95%6.58%1818
$52.00Nov 27$1.790.413.6%3.57%7.19%2334
$52.50Nov 27$1.620.394.6%3.23%7.85%34
$53.00Nov 27$1.460.365.6%2.91%8.53%2087
$53.50Nov 27$1.320.336.6%2.63%9.25%5146
$51.00Nov 20$2.020.471.6%4.03%5.66%2.0K393
$52.00Nov 20$1.640.413.6%3.27%6.90%8521.1K
$54.00Nov 27$1.190.317.6%2.37%9.98%1254

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 220,839
Total Puts 140,265
Put/Call Ratio 0.64
Net Difference 80,574

Prior's Put/Call Breakdown

Total Calls 125,772
Total Puts 52,689
Put/Call Ratio 0.42
Net Difference 73,083

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