Tour v531
SLV
iShares Silver Trust
$50.22 -6.11%
$50.23 (+0.02%)🌙
as of 10/14 04:10 PM
(10/14 16:05) ◀
|
Wednesday, October 14, 2026 (4:10pm)
January 2026
|
▶ (10/14 16:15)
◀ 10/14 16:10 ▶

Option Volume

Detail
ℹ
Current (10/14 4:10pm) 379,210
Calls: 234,131 (62%)
Puts: 145,079 (38%)
Prior (10/13) 183,898
Calls: 128,968 (70%)
Puts: 54,930 (30%)
Current vs Prior +106.21%
Calls: +81.54% (Calls)
Puts: +164.12% (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 +63.05%
Calls: +50.44%
Puts: +88.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 4:10pm) $34.60M
Calls: $12.70M (37%)
Puts: $21.90M (63%)
Prior (10/13) $20.74M
Calls: $15.47M (75%)
Puts: $5.27M (25%)
Current vs Prior +66.84%
Calls: -17.90%
Puts: +315.85%
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 +58.79%
Calls: +3.08%
Puts: +131.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 4:10pm) 0.62
Prior (10/13) 0.43
Current vs Prior +45.48%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +26.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 4:10pm) 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 1.06% | 3.29%3.29% | 5.34%3.29% | 10.23%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior +39.48% | +23.85%+2.17% | +11.07%+2.17% | +6.51%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg +41.47% | +27.00%+24.36% | +16.48%-20.82% | +0.95%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod +39.48% | +23.85%+2.17% | +11.07%+2.17% | +6.51%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.67% | 7.98%
Calls: 7.23% | 9.90%
Puts: 6.10% | 6.06%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior -25.81% | +60.56%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg -11.92% | +39.06%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($21.90M). 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
16:10BEARISHBULLISHBULLISH
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 481 of results (avg 4.8%, best 1.2%)

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
$47.00Nov 134.154.25$4.202.4%790.75--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%1911.0031.6K
$60.00Oct 219.709.90$9.802.0%10.9812

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.43, cheapest $0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 160.130.14$0.147.1%5.0K0.162.6K
$53.00Oct 160.060.07$0.0714.3%2.4K0.082.2K
$51.50Oct 160.220.23$0.234.3%4.3K0.2339
$53.00Oct 190.110.12$0.128.3%2.2K0.111.4K
$51.00Oct 160.350.36$0.362.8%8.0K0.33820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.740.86$0.8015.0%2.9K0.97453
$47.50Oct 160.070.08$0.0812.5%2810.0896
$48.00Oct 160.110.13$0.1216.7%1.8K0.122.6K
$47.00Oct 160.050.06$0.0616.7%1.5K0.061.0K
$48.50Oct 160.160.19$0.1816.7%1.6K0.17556

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
$54.50Oct 164.254.40$4.333.5%2641.001.6K
$55.00Oct 164.704.90$4.804.2%1.1K1.0012.1K
$55.50Oct 165.205.40$5.303.8%1351.002.5K
$56.00Oct 165.705.90$5.803.4%3171.008.7K
$56.50Oct 166.206.40$6.303.2%241.00773

Most actively traded options today. High liquidity = easy entry/exit. 657 active (total vol 348.6K, 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 200.830.86$0.853.5%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 140.190.33$0.2653.8%6.7K0.94111
$49.00Oct 160.250.28$0.2711.1%4.0K0.241.1K
$50.00Oct 231.051.10$1.084.6%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. 180 found (best R:R 0.79, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$49.50Oct 30$0.21$0.29$0.2164%1.38$49.21
$50.00$51.00Nov 20$0.41$0.59$0.4154%1.44$50.41
$51.00$52.00Nov 6$0.34$0.66$0.3445%1.94$51.34
$49.50$50.00Oct 28$0.23$0.27$0.2359%1.17$49.73
$49.00$50.00Nov 27$0.52$0.48$0.5260%0.92$49.52
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
$51.50$51.00Oct 30$0.25$0.25$0.2561%1.00$51.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 1.08, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$51.50Oct 26$0.20$0.20$0.3058%0.67$51.20
$50.50$51.00Oct 19$0.21$0.21$0.2954%0.72$50.71
$51.00$51.50Oct 21$0.18$0.18$0.3261%0.56$51.18
$51.00$51.50Oct 19$0.16$0.16$0.3463%0.47$51.16
$51.00$51.50Oct 23$0.19$0.19$0.3159%0.61$51.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$49.50Oct 28$0.26$0.26$0.2454%1.08$49.74
$50.00$49.00Nov 20$0.46$0.46$0.5454%0.85$49.54
$49.00$48.50Nov 27$0.22$0.22$0.2860%0.79$48.78
$49.00$48.00Nov 20$0.38$0.38$0.6261%0.61$48.62
$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 0.54% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Oct 14$0.01$0.26$0.27$50.23$50.770.54%
$50.00Oct 14$0.27$0.01$0.28$49.72$50.280.56%
$49.50Oct 14$0.73$0.01$0.74$48.76$50.241.47%
$51.00Oct 14$0.01$0.80$0.81$50.19$51.811.61%
$49.00Oct 14$1.27$0.01$1.28$47.72$50.282.55%
$51.50Oct 14$0.01$1.29$1.30$50.20$52.802.59%
$50.50Oct 16$0.55$0.82$1.37$49.13$51.872.73%
$50.00Oct 16$0.83$0.57$1.40$48.60$51.402.79%
$49.50Oct 16$1.09$0.40$1.49$48.01$50.992.97%
$51.00Oct 16$0.36$1.13$1.49$49.51$52.492.97%

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$0.18$0.27$48.23$52.77
$52.00$48.50Oct 16$0.14$0.18$0.32$48.18$52.32
$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$0.09$0.27$0.36$48.64$52.86
$51.50$48.50Oct 16$0.23$0.18$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. 83 found (best R:R 1.50, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4854/54Nov 13$0.30$0.2035%1.50$48.20$53.80
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
48/4852/52Oct 23$0.27$0.2338%1.17$48.23$51.77
48/4852/52Oct 23$0.24$0.2643%0.92$48.26$52.24
48/4952/52Oct 26$0.28$0.2236%1.27$48.72$52.28
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
48/4952/52Oct 23$0.26$0.2438%1.08$48.74$52.26
48/4952/52Oct 21$0.23$0.2743%0.85$48.77$52.23

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
$49.50$50.00$50.50Oct 14$0.20$0.3090%1.50
$50.00$50.50$51.00Oct 14$0.26$0.2491%0.92
$41.00$43.00$45.00Nov 20$0.06$1.949%32.33
$49.00$50.00$51.00Nov 6$0.06$0.9417%15.67
$46.00$47.00$48.00Nov 20$0.05$0.9512%19.00
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$0.29$0.2189%0.72
$46.00$47.00$48.00Nov 20$0.05$0.9512%19.00
$49.00$50.00$51.00Nov 20$0.06$0.9413%15.67
$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, 181 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
$51.50$52.001:2Oct 16-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.50$51.001:2Oct 14-$0.31$0.19
$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
$50.50Nov 27$2.400.510.6%4.78%5.34%4017
$51.50Nov 27$1.970.452.5%3.92%6.47%1818
$52.00Nov 27$1.790.423.5%3.56%7.11%2334
$52.50Nov 27$1.620.394.5%3.23%7.77%34
$53.00Nov 27$1.460.365.5%2.91%8.44%2087
$53.50Nov 27$1.320.346.5%2.63%9.16%5146
$51.00Nov 20$2.030.471.6%4.04%5.60%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 234,131
Total Puts 145,079
Put/Call Ratio 0.62
Net Difference 89,052

Prior's Put/Call Breakdown

Total Calls 128,968
Total Puts 54,930
Put/Call Ratio 0.43
Net Difference 74,038

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