Tour v531
SLV
iShares Silver Trust
$50.22 -6.11%
(10/14 16:00) ◀
|
Wednesday, October 14, 2026 (4:05pm)
January 2026
|
▶ (10/14 16:10)
◀ 10/14 16:05 ▶

Option Volume

Detail
ℹ
Current (10/14 4:05pm) 378,185
Calls: 233,355 (62%)
Puts: 144,830 (38%)
Prior (10/13) 183,448
Calls: 128,577 (70%)
Puts: 54,871 (30%)
Current vs Prior +106.15%
Calls: +81.49% (Calls)
Puts: +163.95% (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 +62.61%
Calls: +49.95%
Puts: +88.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 4:05pm) $34.56M
Calls: $12.66M (37%)
Puts: $21.89M (63%)
Prior (10/13) $20.72M
Calls: $15.46M (75%)
Puts: $5.27M (25%)
Current vs Prior +66.74%
Calls: -18.08%
Puts: +315.54%
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 +58.59%
Calls: +2.73%
Puts: +131.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 4:05pm) 0.62
Prior (10/13) 0.43
Current vs Prior +45.43%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +26.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 4:05pm) 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 0.94% | 3.27%3.27% | 5.34%3.27% | 10.27%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior +38.63% | +22.61%+1.55% | +11.07%+1.55% | +6.93%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg +40.61% | +25.73%+23.60% | +16.48%-21.30% | +1.35%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod +38.63% | +22.61%+1.55% | +11.07%+1.55% | +6.93%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 5.05%
Calls: 2.41% | 6.06%
Puts: 2.47% | 4.04%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior -72.86% | +1.61%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg -67.78% | -12.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($21.89M). Elevated premium activity with dollar volume up 67% vs prior. Dollar volume significantly above 7-day average (59% higher). Unusually high activity with volume up 106% 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
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
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 482 of results (avg 4.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 201.651.67$1.661.2%1.4K0.411.1K
$40.50Oct 149.609.80$9.702.1%3741.00532
$41.00Oct 149.109.30$9.202.2%3971.00493
$41.50Oct 148.608.80$8.702.3%691.00341
$55.00Nov 200.840.86$0.852.4%7.8K0.2511.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 161.111.12$1.120.9%2.2K0.675.7K
$55.00Nov 205.405.50$5.451.8%8020.7513.7K
$58.00Nov 137.908.05$7.981.9%50.8851
$57.50Nov 137.457.60$7.532.0%--0.8716
$60.00Oct 169.709.90$9.802.0%1910.9931.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.43, cheapest $0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.060.07$0.0714.3%2.4K0.082.2K
$52.00Oct 160.130.14$0.147.1%4.9K0.152.6K
$51.50Oct 160.210.23$0.229.1%4.3K0.2339
$53.00Oct 190.110.12$0.128.3%2.2K0.111.4K
$52.50Oct 190.160.18$0.1711.8%3040.1524
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.740.87$0.8116.0%2.9K0.97453
$48.00Oct 160.110.13$0.1216.7%1.7K0.122.6K
$47.00Oct 160.050.06$0.0616.7%1.5K0.061.0K
$48.50Oct 160.170.20$0.1915.8%1.6K0.18556
$49.00Oct 160.260.28$0.277.4%4.0K0.241.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 332 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 149.609.80$9.702.1%3741.00532
$41.00Oct 149.109.30$9.202.2%3971.00493
$41.50Oct 148.608.80$8.702.3%691.00341
$42.00Oct 148.108.30$8.202.4%731.00343
$42.50Oct 147.607.80$7.702.6%421.00209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 148.158.40$8.283.0%450.99--
$59.00Oct 148.658.90$8.782.8%640.993
$59.50Oct 149.159.40$9.282.7%860.99--
$60.00Oct 149.659.90$9.782.6%1060.99--
$58.50Oct 168.208.40$8.302.4%110.99244

Most actively traded options today. High liquidity = easy entry/exit. 656 active (total vol 348.1K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.000.01$0.01100.0%16.4K0.065
$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 160.350.36$0.362.8%8.0K0.33820
$55.00Nov 200.840.86$0.852.4%7.8K0.2511.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.000.01$0.01100.0%13.1K0.07871
$50.00Oct 160.560.58$0.573.5%11.3K0.4423.5K
$50.50Oct 140.180.34$0.2661.5%6.7K0.94111
$49.00Oct 160.260.28$0.277.4%4.0K0.241.1K
$50.00Oct 231.061.10$1.083.7%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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 0.79, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$49.50Oct 30$0.21$0.29$0.2164%1.38$49.21
$51.00$52.00Nov 6$0.33$0.67$0.3345%2.03$51.33
$49.50$50.00Oct 23$0.23$0.27$0.2361%1.17$49.73
$50.50$51.00Oct 23$0.16$0.34$0.1647%2.12$50.66
$49.50$50.00Oct 28$0.23$0.27$0.2359%1.17$49.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Nov 6$0.28$0.22$0.2893%0.79$59.22
$52.00$51.50Oct 19$0.32$0.18$0.3279%0.56$51.68
$54.50$54.00Nov 6$0.33$0.17$0.3379%0.52$54.17
$52.00$51.50Oct 26$0.28$0.22$0.2870%0.79$51.72
$50.50$50.00Nov 13$0.19$0.31$0.1950%1.63$50.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.96, 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$0.2954%0.72$50.71
$51.00$51.50Oct 26$0.20$0.20$0.3058%0.67$51.20
$51.50$52.00Oct 19$0.12$0.12$0.3872%0.32$51.62
$51.00$51.50Oct 21$0.18$0.18$0.3261%0.56$51.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$49.00Nov 20$0.49$0.49$0.5154%0.96$49.51
$50.00$49.50Oct 28$0.27$0.27$0.2354%1.17$49.73
$47.00$46.00Nov 27$0.27$0.27$0.7373%0.37$46.73
$49.00$48.50Nov 27$0.22$0.22$0.2860%0.79$48.78
$49.00$48.50Nov 13$0.21$0.21$0.2961%0.72$48.79

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. 191 found (cheapest 0.44% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Oct 14$0.21$0.01$0.22$49.78$50.220.44%
$50.50Oct 14$0.01$0.26$0.27$50.23$50.770.54%
$49.50Oct 14$0.73$0.01$0.74$48.76$50.241.47%
$51.00Oct 14$0.01$0.81$0.82$50.18$51.821.63%
$49.00Oct 14$1.27$0.01$1.28$47.72$50.282.55%
$51.50Oct 14$0.01$1.28$1.29$50.21$52.792.57%
$50.50Oct 16$0.54$0.82$1.36$49.14$51.862.71%
$50.00Oct 16$0.82$0.57$1.39$48.61$51.392.77%
$51.00Oct 16$0.36$1.12$1.48$49.52$52.482.95%
$49.50Oct 16$1.09$0.41$1.50$48.00$51.002.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.04% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.50$50.00Oct 14$0.01$0.01$0.02$49.98$50.52
$52.50$48.00Oct 16$0.09$0.12$0.21$47.79$52.71
$52.00$48.00Oct 16$0.14$0.12$0.26$47.74$52.26
$52.50$48.50Oct 16$0.09$0.19$0.28$48.22$52.78
$52.00$48.50Oct 16$0.14$0.19$0.33$48.17$52.33
$52.50$48.00Oct 19$0.17$0.20$0.37$47.63$52.87
$51.50$48.00Oct 16$0.22$0.12$0.34$47.66$51.84
$52.50$49.00Oct 16$0.09$0.27$0.36$48.64$52.86
$51.50$48.50Oct 16$0.22$0.19$0.41$48.09$51.91
$52.00$49.00Oct 16$0.14$0.27$0.41$48.59$52.41

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
48/4852/52Oct 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
48/4853/54Nov 13$0.30$0.2032%1.50$48.20$53.30
48/4952/52Oct 23$0.27$0.2338%1.17$48.73$52.27
48/4952/52Oct 26$0.28$0.2236%1.27$48.72$52.28
48/4852/52Oct 23$0.27$0.2338%1.17$48.23$51.77
48/4952/52Oct 21$0.27$0.2336%1.17$48.73$51.77
48/4952/52Oct 23$0.29$0.2132%1.38$48.71$51.79
49/5051/52Oct 16$0.28$0.2234%1.27$49.22$51.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 1.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.20$0.3091%1.50
$49.50$50.00$50.50Oct 14$0.32$0.1890%0.56
$41.00$43.00$45.00Nov 20$0.06$1.949%32.33
$46.00$47.00$48.00Nov 20$0.05$0.9512%19.00
$47.00$48.00$49.00Oct 30$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.50$50.00$50.50Oct 14$0.25$0.2590%1.00
$50.00$50.50$51.00Oct 14$0.30$0.2089%0.67
$50.00$50.50$51.00Oct 16$0.05$0.4523%9.00
$46.00$47.00$48.00Nov 20$0.05$0.9512%19.00
$46.00$47.00$48.00Oct 30$0.06$0.9413%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 $-1.62, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.62$1.38
$49.00$49.501:2Oct 14-$0.19$0.31
$43.00$45.501:2Oct 21-$2.38$0.12
$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
$46.00$45.001:2Oct 19$0.00$1.00
$46.00$45.001:2Oct 28-$0.06$0.94
$43.00$41.001:2Oct 26$0.00$2.00
$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. 143 found (best yield 4.36%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Nov 27$2.190.481.6%4.36%5.91%7839
$51.50Nov 27$1.970.452.5%3.92%6.47%1818
$52.00Nov 27$1.800.423.5%3.58%7.13%2334
$50.50Nov 27$2.390.510.6%4.76%5.32%4017
$52.50Nov 27$1.620.394.5%3.23%7.77%34
$53.00Nov 27$1.470.365.5%2.93%8.46%2087
$53.50Nov 27$1.330.346.5%2.65%9.18%5146
$51.00Nov 20$2.020.471.6%4.02%5.58%2.3K393
$52.00Nov 20$1.650.413.5%3.29%6.83%1.4K1.1K
$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 233,355
Total Puts 144,830
Put/Call Ratio 0.62
Net Difference 88,525

Prior's Put/Call Breakdown

Total Calls 128,577
Total Puts 54,871
Put/Call Ratio 0.43
Net Difference 73,706

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