Tour v531
SLV
iShares Silver Trust
$50.22 -6.11%
$50.18 (-0.08%)🌙
as of 10/14 04:15 PM
(10/14 16:10) ◀
|
Wednesday, October 14, 2026 (4:15pm)
January 2026
|
▶ (10/14 16:20)
◀ 10/14 16:15 ▶

Option Volume

Detail
ℹ
Current (10/14 4:15pm) 381,165
Calls: 235,695 (62%)
Puts: 145,470 (38%)
Prior (10/13) 184,180
Calls: 129,119 (70%)
Puts: 55,061 (30%)
Current vs Prior +106.95%
Calls: +82.54% (Calls)
Puts: +164.20% (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 +63.89%
Calls: +51.45%
Puts: +89.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 4:15pm) $34.75M
Calls: $12.68M (36%)
Puts: $22.07M (64%)
Prior (10/13) $20.75M
Calls: $15.46M (74%)
Puts: $5.30M (26%)
Current vs Prior +67.43%
Calls: -17.97%
Puts: +316.75%
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 +59.47%
Calls: +2.89%
Puts: +133.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 4:15pm) 0.62
Prior (10/13) 0.43
Current vs Prior +44.73%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +25.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 4:15pm) 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 1.14% | 3.31%3.31% | 5.24%3.31% | 10.25%
Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs Prior +40.32% | +23.85%+2.80% | +9.00%+2.80% | +6.72%
Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%
Current vs 7-Day Avg +42.33% | +27.00%+25.11% | +14.31%-20.33% | +1.15%
Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%
Current vs 7-Day Eod +40.32% | +23.85%+2.80% | +9.00%+2.80% | +6.72%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.05% | 7.00%
Calls: 8.54% | 11.00%
Puts: 3.57% | 3.00%
Prior 8.99% | 4.97%
Calls: 7.79% | 3.00%
Puts: 10.20% | 6.94%
Current vs Prior -32.70% | +40.85%
Prior 7-Day Avg 7.57% | 5.74%
Calls: 7.18% | 5.14%
Puts: 7.96% | 6.34%
Current vs 7-Day Avg -20.11% | +21.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($22.07M). 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 107% 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
16:15BEARISHBULLISHBULLISH
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 478 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.472.51$2.491.6%6260.532.0K
$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
$58.50Nov 278.558.70$8.631.7%50.856
$45.00Nov 200.530.54$0.541.9%2.0K0.1616.7K
$57.50Nov 277.657.80$7.731.9%10.821
$60.00Nov 279.9510.15$10.052.0%70.888
$57.50Nov 137.457.60$7.532.0%--0.8716

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
$52.50Oct 160.080.09$0.0911.1%1.2K0.1096
$53.00Oct 160.060.07$0.0714.3%2.4K0.082.2K
$52.00Oct 160.130.14$0.147.1%5.0K0.152.6K
$51.50Oct 160.200.22$0.219.5%4.3K0.2339
$52.50Oct 190.150.17$0.1612.5%3160.1524
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 140.740.85$0.8013.7%2.9K0.97453
$47.00Oct 160.050.06$0.0616.7%1.5K0.061.0K
$47.50Oct 160.080.09$0.0911.1%2840.0996
$48.00Oct 160.120.13$0.137.7%1.9K0.122.6K
$48.50Oct 160.170.20$0.1915.8%1.6K0.18556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 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. 657 active (total vol 350.5K, top 16.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 140.000.01$0.01100.0%16.6K0.065
$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 160.330.36$0.358.6%8.2K0.33820
$55.00Nov 200.830.86$0.853.5%7.8K0.2411.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 140.000.01$0.01100.0%13.1K0.07871
$50.00Oct 160.580.60$0.593.4%11.3K0.4423.5K
$50.50Oct 140.270.44$0.3647.2%6.7K0.94111
$49.00Oct 160.250.29$0.2714.8%4.0K0.241.1K
$50.00Oct 231.061.10$1.083.7%3.9K0.472.5K

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 1.00, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$48.50Oct 21$0.25$0.25$0.2580%1.00$48.25
$49.00$49.50Oct 30$0.22$0.28$0.2264%1.27$49.22
$50.00$51.00Nov 20$0.41$0.59$0.4153%1.44$50.41
$51.00$52.00Nov 6$0.33$0.67$0.3345%2.03$51.33
$49.50$50.00Oct 19$0.23$0.27$0.2364%1.17$49.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Nov 6$0.33$0.17$0.3393%0.52$59.17
$52.00$51.50Oct 19$0.32$0.18$0.3279%0.56$51.68
$50.50$50.00Oct 21$0.18$0.32$0.1853%1.78$50.32
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.50$51.00Oct 16$0.20$0.20$0.3056%0.67$50.70
$51.00$51.50Oct 16$0.14$0.14$0.3668%0.39$51.14
$50.50$51.00Oct 19$0.21$0.21$0.2954%0.72$50.71
$51.50$52.00Oct 19$0.12$0.12$0.3872%0.32$51.62
$51.50$52.00Oct 23$0.16$0.16$0.3466%0.47$51.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$49.00Nov 20$0.48$0.48$0.5253%0.92$49.52
$50.00$49.50Oct 28$0.26$0.26$0.2454%1.08$49.74
$49.00$48.50Nov 13$0.21$0.21$0.2961%0.72$48.79
$49.00$48.00Nov 20$0.38$0.38$0.6261%0.61$48.62
$48.00$47.00Nov 27$0.32$0.32$0.6867%0.47$47.68

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$0.36$0.37$50.13$50.870.74%
$49.50Oct 14$0.71$0.01$0.72$48.78$50.221.43%
$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$0.84$1.39$49.11$51.892.77%
$50.00Oct 16$0.82$0.59$1.41$48.59$51.412.81%
$49.50Oct 16$1.10$0.41$1.51$47.99$51.013.01%
$51.00Oct 16$0.35$1.16$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 0.04% 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$0.13$0.22$47.78$52.72
$52.00$48.00Oct 16$0.14$0.13$0.27$47.73$52.27
$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$0.16$0.21$0.37$47.63$52.87
$51.50$48.00Oct 16$0.21$0.13$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$0.21$0.19$0.40$48.10$51.90
$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. 82 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 21$0.26$0.2442%1.08$48.24$51.76
48/4952/52Oct 23$0.31$0.1932%1.63$48.69$51.81
48/4852/52Oct 23$0.28$0.2238%1.27$48.22$51.78
48/4852/52Oct 21$0.22$0.2849%0.79$48.28$52.22
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
48/4852/52Oct 23$0.24$0.2644%0.92$48.26$52.24
48/4952/52Oct 26$0.28$0.2236%1.27$48.72$52.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 4.56, 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$0.30$0.2090%0.67
$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
$48.00$49.00$50.00Nov 20$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$50.50$51.00Oct 14$0.09$0.4189%4.56
$49.50$50.00$50.50Oct 14$0.35$0.1590%0.43
$49.00$50.00$51.00Nov 20$0.05$0.9514%19.00
$49.00$50.00$51.00Nov 6$0.08$0.9217%11.50
$46.00$47.00$48.00Nov 20$0.05$0.9512%19.00

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 $-1.62, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.001:2Oct 26-$1.62$1.38
$49.00$49.501:2Oct 14-$0.15$0.35
$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-$0.07$0.43
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
$45.00$44.001:2Oct 21$0.00$1.00
$43.00$41.001:2Oct 26$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.78%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Nov 27$2.400.510.6%4.78%5.34%4017
$51.50Nov 27$1.970.452.5%3.92%6.47%1818
$51.00Nov 27$2.170.481.6%4.32%5.87%7839
$52.00Nov 27$1.790.423.5%3.56%7.11%2334
$52.50Nov 27$1.610.394.5%3.21%7.75%34
$53.00Nov 27$1.460.365.5%2.91%8.44%2087
$53.50Nov 27$1.310.336.5%2.61%9.14%5146
$51.00Nov 20$2.000.471.6%3.98%5.54%2.3K393
$52.00Nov 20$1.620.413.5%3.23%6.77%1.4K1.1K
$54.00Nov 27$1.180.317.5%2.35%9.88%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 235,695
Total Puts 145,470
Put/Call Ratio 0.62
Net Difference 90,225

Prior's Put/Call Breakdown

Total Calls 129,119
Total Puts 55,061
Put/Call Ratio 0.43
Net Difference 74,058

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