Tour v531
SLV
iShares Silver Trust
$50.22 -6.11%
(10/14 15:45) ◀
|
Wednesday, October 14, 2026 (3:50pm)
January 2026
|
▶ (10/14 15:55)
◀ 10/14 15:50 ▶

Option Volume

Detail
ℹ
Current (10/14 3:50pm) 367,064
Calls: 226,221 (62%)
Puts: 140,843 (38%)
Prior (10/13) 179,858
Calls: 126,729 (70%)
Puts: 53,129 (30%)
Current vs Prior +104.09%
Calls: +78.51% (Calls)
Puts: +165.10% (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 +57.83%
Calls: +45.36%
Puts: +83.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 3:50pm) $34.01M
Calls: $12.41M (36%)
Puts: $21.60M (64%)
Prior (10/13) $20.36M
Calls: $15.42M (76%)
Puts: $4.94M (24%)
Current vs Prior +67.06%
Calls: -19.52%
Puts: +337.22%
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 +56.10%
Calls: +0.70%
Puts: +128.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:50pm) 0.62
Prior (10/13) 0.42
Current vs Prior +48.51%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +26.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 3:50pm) 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 1.08% | 3.29%3.29% | 5.38%3.29% | 10.31%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior -54.35% | +2.18%+2.17% | +11.90%+2.17% | +7.34%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg -53.70% | +4.78%+24.36% | +17.35%-20.82% | +1.74%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod -54.35% | +2.18%+2.17% | +11.90%+2.17% | +7.34%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.41% | 2.42%
Calls: 31.82% | 2.44%
Puts: 25.00% | 2.41%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior +216.02% | -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 +275.16% | -57.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($21.60M). Elevated premium activity with dollar volume up 67% vs prior. Dollar volume significantly above 7-day average (56% higher). Unusually high activity with volume up 104% 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
15:50BEARISHBULLISHBULLISH
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 503 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 149.659.75$9.701.0%3741.00532
$42.00Oct 148.158.25$8.201.2%731.00343
$51.50Oct 230.690.70$0.701.4%9330.3543
$53.00Nov 201.321.34$1.331.5%4140.35927
$40.50Oct 239.709.85$9.771.5%440.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Oct 238.758.85$8.801.1%81.00657
$49.50Oct 230.870.88$0.881.1%1.1K0.39104
$50.00Oct 301.431.45$1.441.4%1.3K0.464.0K
$49.00Oct 230.690.70$0.701.4%7180.33660
$60.00Oct 239.759.90$9.821.5%861.001.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.44, cheapest $0.72)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 140.650.78$0.7218.1%751.009
$53.00Oct 160.060.07$0.0714.3%2.4K0.082.2K
$52.50Oct 160.090.10$0.1010.0%1.2K0.1196
$52.00Oct 160.140.15$0.156.7%4.8K0.162.6K
$51.50Oct 160.220.24$0.238.7%4.2K0.2339
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.720.85$0.7816.7%2.8K0.97453
$48.00Oct 160.110.13$0.1216.7%1.7K0.122.6K
$48.50Oct 160.180.19$0.195.3%1.1K0.18556
$49.00Oct 160.260.28$0.277.4%3.9K0.241.1K
$49.50Oct 160.400.41$0.412.4%2.1K0.33589

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 331 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 149.659.75$9.701.0%3741.00532
$41.00Oct 149.159.30$9.231.6%3971.00493
$41.50Oct 148.658.80$8.731.7%691.00341
$42.00Oct 148.158.25$8.201.2%731.00343
$42.50Oct 147.657.80$7.731.9%421.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 164.754.90$4.833.1%1.1K1.0012.1K
$55.50Oct 165.255.40$5.332.8%1351.002.5K
$56.00Oct 165.755.90$5.832.6%3161.008.7K
$56.50Oct 166.256.40$6.332.4%241.00773
$57.00Oct 166.756.90$6.832.2%1321.008.2K

Most actively traded options today. High liquidity = easy entry/exit. 653 active (total vol 337.1K, top 16.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.010.02$0.0250.0%16.3K0.125
$51.00Oct 140.000.01$0.01100.0%13.0K0.0323
$58.00Oct 160.000.01$0.01100.0%9.5K0.015.2K
$51.00Oct 160.360.37$0.372.7%7.6K0.33820
$55.00Nov 200.850.87$0.862.3%7.4K0.2511.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.020.03$0.0333.3%12.9K0.20871
$50.00Oct 160.580.59$0.591.7%11.2K0.4423.5K
$50.50Oct 140.280.36$0.3225.0%6.4K0.88111
$49.00Oct 160.260.28$0.277.4%3.9K0.241.1K
$50.00Oct 231.081.10$1.091.8%3.9K0.462.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 74.4%, max 74.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 14Nov 2759.5%34.1%74.4%13.2K1.4K

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 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Nov 20$0.38$0.62$0.3847%1.63$51.38
$49.00$50.00Nov 27$0.52$0.48$0.5260%0.92$49.52
$53.00$54.00Nov 20$0.26$0.74$0.2635%2.85$53.26
$54.00$55.00Nov 20$0.21$0.79$0.2130%3.76$54.21
$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$0.15$0.35$0.1593%2.33$59.35
$51.50$51.00Oct 30$0.26$0.24$0.2661%0.92$51.24
$52.00$51.00Nov 6$0.57$0.43$0.5762%0.75$51.43
$50.50$50.00Oct 26$0.23$0.27$0.2352%1.17$50.27
$49.50$49.00Oct 19$0.14$0.36$0.1436%2.57$49.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.64, avg 0.47)

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 30$0.24$0.24$0.2651%0.92$50.74
$51.50$52.00Oct 19$0.12$0.12$0.3872%0.32$51.62
$51.00$51.50Oct 21$0.18$0.18$0.3260%0.56$51.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$48.00Nov 20$0.39$0.39$0.6161%0.64$48.61
$50.00$49.00Nov 20$0.46$0.46$0.5454%0.85$49.54
$47.00$46.00Nov 27$0.27$0.27$0.7372%0.37$46.73
$47.50$46.00Oct 26$0.20$0.20$1.3080%0.15$47.30
$48.00$47.00Nov 20$0.31$0.31$0.6968%0.45$47.69

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 0.50% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.22$0.03$0.25$49.75$50.250.50%
$50.50Oct 14$0.02$0.32$0.34$50.16$50.840.68%
$49.50Oct 14$0.72$0.01$0.73$48.77$50.231.45%
$51.00Oct 14$0.01$0.78$0.79$50.21$51.791.57%
$49.00Oct 14$1.21$0.01$1.22$47.78$50.222.43%
$51.50Oct 14$0.01$1.29$1.30$50.20$52.802.59%
$50.50Oct 16$0.56$0.83$1.39$49.11$51.892.77%
$50.00Oct 16$0.82$0.59$1.41$48.59$51.412.81%
$51.00Oct 16$0.37$1.14$1.51$49.49$52.513.01%
$49.50Oct 16$1.14$0.41$1.55$47.95$51.053.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.10% of stock, avg 3.83%)

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$0.15$0.12$0.27$47.73$52.27
$52.50$48.50Oct 16$0.10$0.19$0.29$48.21$52.79
$52.00$48.50Oct 16$0.15$0.19$0.34$48.16$52.34
$52.50$48.00Oct 19$0.17$0.21$0.38$47.62$52.88
$51.50$48.00Oct 16$0.23$0.12$0.35$47.65$51.85
$52.50$49.00Oct 16$0.10$0.27$0.37$48.63$52.87
$51.50$48.50Oct 16$0.23$0.19$0.42$48.08$51.92
$52.00$49.00Oct 16$0.15$0.27$0.42$48.58$52.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.50, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4854/54Nov 13$0.30$0.2035%1.50$48.20$53.80
48/4853/54Nov 13$0.31$0.1932%1.63$48.19$53.31
48/4952/52Oct 23$0.31$0.1932%1.63$48.69$51.81
48/4852/52Oct 26$0.24$0.2646%0.92$47.76$52.24
48/4852/52Oct 23$0.28$0.2237%1.27$48.22$51.78
48/4952/52Oct 23$0.28$0.2238%1.27$48.72$52.28
48/4852/52Oct 23$0.25$0.2543%1.00$48.25$52.25
48/4852/52Oct 26$0.26$0.2441%1.08$48.24$52.26
48/4852/52Oct 21$0.22$0.2848%0.79$48.28$52.22
48/4952/52Oct 19$0.24$0.2643%0.92$48.76$51.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.19$0.3183%1.63
$49.50$50.00$50.50Oct 14$0.30$0.2088%0.67
$48.00$49.00$50.00Nov 6$0.07$0.9316%13.29
$52.00$53.00$54.00Oct 28$0.07$0.9316%13.29
$49.00$50.00$51.00Nov 20$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.17$0.3377%1.94
$49.50$50.00$50.50Oct 14$0.27$0.2385%0.85
$50.50$51.00$51.50Oct 16$0.05$0.4521%9.00
$41.00$43.00$45.00Oct 26$0.05$1.955%39.00
$46.00$47.00$48.00Oct 28$0.07$0.9314%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-1.56, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.56$1.44
$49.00$49.501:2Oct 14-$0.23$0.27
$56.00$58.001:2Oct 28-$0.04$1.96
$43.00$45.501:2Oct 21-$2.41$0.09
$51.00$51.501:2Oct 16-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$51.001:2Oct 14-$0.27$0.23
$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
$45.00$44.001:2Oct 30-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.38%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Nov 27$2.200.481.6%4.38%5.93%7839
$50.50Nov 27$2.420.510.6%4.82%5.38%3717
$51.50Nov 27$1.990.452.5%3.96%6.51%1818
$52.00Nov 27$1.800.423.5%3.58%7.13%2334
$52.50Nov 27$1.630.394.5%3.25%7.79%34
$53.00Nov 27$1.470.365.5%2.93%8.46%2087
$53.50Nov 27$1.320.336.5%2.63%9.16%5146
$51.00Nov 20$2.030.471.6%4.04%5.60%2.1K393
$52.00Nov 20$1.640.413.5%3.27%6.81%8521.1K
$54.00Nov 27$1.190.317.5%2.37%9.90%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 226,221
Total Puts 140,843
Put/Call Ratio 0.62
Net Difference 85,378

Prior's Put/Call Breakdown

Total Calls 126,729
Total Puts 53,129
Put/Call Ratio 0.42
Net Difference 73,600

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