Tour v533
SLV
iShares Silver Trust
$45.98 +3.08%
◀ 11/2 12:25 ▶

Option Volume

Detail
ℹ
Current (11/02 12:25pm) 123,500
Calls: 80,416 (65%)
Puts: 43,084 (35%)
Prior (10/30) 242,171
Calls: 148,368 (61%)
Puts: 93,803 (39%)
Current vs Prior -49.00%
Calls: -45.80% (Calls)
Puts: -54.07% (Puts)
Prior 7-Day Total 1,602,750
Calls: 951,622 (59%)
Puts: 651,128 (41%)
Prior 7-Day Average 228,964
Calls: 135,946 (59%)
Puts: 93,018 (41%)
Current vs Prior 7-Day Avg -46.06%
Calls: -40.85%
Puts: -53.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02 12:25pm) $14.09M
Calls: $7.15M (51%)
Puts: $6.94M (49%)
Prior (10/30) $36.70M
Calls: $8.15M (22%)
Puts: $28.55M (78%)
Current vs Prior -61.61%
Calls: -12.27%
Puts: -75.70%
Prior 7-Day Total $212.38M
Calls: $72.38M (34%)
Puts: $140.00M (66%)
Prior 7-Day Average $30.34M
Calls: $10.34M (34%)
Puts: $20.00M (66%)
Current vs Prior 7-Day Avg -53.56%
Calls: -30.84%
Puts: -65.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02 12:25pm) 0.54
Prior (10/30) 0.63
Current vs Prior -15.26%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -22.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02 12:25pm) 1,139,909
Calls: 881,647 (77%)
Puts: 258,262 (23%)
Prior (10/30) 1,185,833
Calls: 892,191 (75%)
Puts: 293,642 (25%)
Current vs Prior -3.87%
Prior 7-Day Total 7,983,089
Calls: 5,977,716 (75%)
Puts: 2,005,373 (25%)
Prior 7-Day Average 1,140,441
Calls: 853,959 (75%)
Puts: 286,481 (25%)
Current vs Prior 7-Day Avg -0.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/02) | Next (11/04)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 1.37% | 3.57%4.68% | 6.55%7.59% | 12.37%
Prior 3.16% | 4.84%2.31% | 5.78%9.71% | 13.72%
Current vs Prior -56.66% | -26.35%+102.47% | +13.16%-21.82% | -9.82%
Prior 7-Day Avg 2.65% | 3.72%2.83% | 5.62%8.78% | 12.71%
Current vs 7-Day Avg -48.20% | -4.08%+65.40% | +16.49%-13.59% | -2.67%
Prior 7-Day Eod 3.16% | 4.84%2.31% | 5.78%9.71% | 13.72%
Current vs 7-Day Eod -56.66% | -26.35%+102.47% | +13.16%-21.82% | -9.82%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.71% | 2.30%
Calls: 14.29% | 3.13%
Puts: 7.14% | 1.47%
Prior 11.97% | 11.69%
Calls: 5.56% | 12.63%
Puts: 18.39% | 10.74%
Current vs Prior -10.53% | -80.33%
Prior 7-Day Avg 12.45% | 9.29%
Calls: 13.52% | 8.99%
Puts: 11.37% | 9.60%
Current vs 7-Day Avg -13.97% | -75.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.54. Call-heavy open interest (881,647 calls vs 258,262 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
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
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 418 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 27.908.00$7.951.3%741.0020
$44.00Nov 202.932.97$2.951.4%840.69378
$39.00Nov 26.907.00$6.951.4%660.9925
$37.00Nov 209.059.20$9.131.6%--0.9418
$37.00Nov 98.959.10$9.021.7%1221.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Nov 28.508.60$8.551.2%1621.00--
$53.50Nov 27.507.60$7.551.3%1301.0020
$53.00Nov 27.007.10$7.051.4%1531.00--
$46.00Nov 40.670.68$0.681.5%7910.50333
$52.50Nov 276.706.80$6.751.5%--0.8765

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.40, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 20.110.12$0.128.3%8.5K0.471.8K
$45.50Nov 20.450.52$0.4914.3%1.4K0.881.6K
$48.00Nov 40.100.11$0.119.1%6420.131.8K
$48.50Nov 40.070.08$0.0812.5%1550.09902
$47.50Nov 40.170.18$0.185.6%9460.19494
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 20.130.14$0.147.1%2.2K0.53470
$46.50Nov 20.510.59$0.5514.5%1300.92736
$43.50Nov 40.090.10$0.1010.0%1780.10149
$43.00Nov 40.060.07$0.0714.3%1.1K0.071.2K
$44.00Nov 40.140.15$0.156.7%1580.142.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 48.909.05$8.981.7%1191.002
$38.00Nov 47.908.05$7.981.9%1201.0037
$39.00Nov 46.907.05$6.982.1%--1.0015
$40.00Nov 45.906.05$5.982.5%51.0042
$41.00Nov 44.955.05$5.002.0%3751.00385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 21.001.09$1.058.6%1571.00670
$47.50Nov 21.501.59$1.555.8%141.001.1K
$48.00Nov 22.002.09$2.054.4%171.00659
$48.50Nov 22.502.59$2.553.5%301.00256
$49.00Nov 23.003.10$3.053.3%181.00250

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 115.4K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 20.110.12$0.128.3%8.5K0.471.8K
$48.00Nov 271.121.15$1.142.6%5.8K0.361.9K
$46.50Nov 20.010.02$0.0250.0%4.8K0.09556
$47.00Nov 40.270.29$0.287.1%2.3K0.28625
$48.00Nov 200.900.92$0.912.2%2.2K0.342.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 200.220.23$0.234.3%5.8K0.0910.4K
$46.00Nov 20.130.14$0.147.1%2.2K0.53470
$45.50Nov 20.020.03$0.0333.3%2.1K0.12586
$40.00Nov 270.320.33$0.333.0%1.7K0.11885
$40.00Nov 130.120.13$0.137.7%1.5K0.06703

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. 144 found (best R:R 2.85, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$47.50Dec 11$0.19$0.31$0.1946%1.63$47.19
$49.00$49.50Dec 11$0.13$0.37$0.1334%2.85$49.13
$44.00$45.00Dec 4$0.61$0.39$0.6167%0.64$44.61
$47.50$48.00Dec 11$0.18$0.32$0.1843%1.78$47.68
$50.00$50.50Dec 11$0.11$0.39$0.1129%3.55$50.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.50$54.00Nov 27$0.13$0.37$0.1392%2.85$54.37
$55.00$54.50Nov 20$0.17$0.33$0.1795%1.94$54.83
$54.00$53.50Nov 20$0.17$0.33$0.1794%1.94$53.83
$46.00$45.50Nov 11$0.21$0.29$0.2149%1.38$45.79
$45.50$45.00Nov 6$0.17$0.33$0.1741%1.94$45.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.30, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$50.00Nov 16$0.40$0.40$1.6070%0.25$48.40
$46.00$46.50Nov 6$0.24$0.24$0.2649%0.92$46.24
$46.00$46.50Nov 13$0.25$0.25$0.2549%1.00$46.25
$47.50$48.00Nov 9$0.13$0.13$0.3771%0.35$47.63
$46.00$46.50Nov 9$0.24$0.24$0.2649%0.92$46.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$0.93$0.93$3.0766%0.30$43.07
$44.00$40.00Dec 4$0.84$0.84$3.1667%0.27$43.16
$44.00$40.00Nov 27$0.75$0.75$3.2568%0.23$43.25
$45.00$44.00Dec 4$0.39$0.39$0.6160%0.64$44.61
$43.00$41.00Nov 16$0.25$0.25$1.7580%0.14$42.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.54, cheapest $0.54)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Nov 2Nov 4$0.5432.6%47.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Nov 2Nov 4$0.5432.6%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 0.57% of stock, avg 7.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Nov 2$0.12$0.14$0.26$45.74$46.260.57%
$45.50Nov 2$0.49$0.03$0.52$44.98$46.021.13%
$46.50Nov 2$0.02$0.55$0.57$45.93$47.071.24%
$45.00Nov 2$0.99$0.01$1.00$44.00$46.002.17%
$47.00Nov 2$0.01$1.05$1.06$45.94$48.062.31%
$46.00Nov 4$0.66$0.68$1.34$44.66$47.342.91%
$46.50Nov 4$0.44$0.96$1.40$45.10$47.903.04%
$45.50Nov 4$0.96$0.47$1.43$44.07$46.933.11%
$44.50Nov 2$1.47$0.01$1.48$43.02$45.983.22%
$47.50Nov 2$0.01$1.55$1.56$45.94$49.063.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.11% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$45.50Nov 2$0.02$0.03$0.05$45.45$46.55
$48.50$43.50Nov 4$0.08$0.10$0.18$43.32$48.68
$48.00$43.50Nov 4$0.11$0.10$0.21$43.29$48.21
$46.00$45.50Nov 2$0.12$0.03$0.15$45.35$46.15
$48.50$44.00Nov 4$0.08$0.15$0.23$43.77$48.73
$48.00$44.00Nov 4$0.11$0.15$0.26$43.74$48.26
$47.50$43.50Nov 4$0.18$0.10$0.28$43.22$47.78
$48.50$44.50Nov 4$0.08$0.21$0.29$44.21$48.79
$47.50$44.00Nov 4$0.18$0.15$0.33$43.67$47.83
$48.00$44.50Nov 4$0.11$0.21$0.32$44.18$48.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 1.08, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/48Nov 13$0.26$0.2442%1.08$43.24$47.76
44/4448/48Nov 13$0.30$0.2033%1.50$44.20$47.80
44/4548/48Nov 9$0.28$0.2236%1.27$44.72$47.78
44/4448/48Nov 11$0.25$0.2542%1.00$43.75$47.75
43/4448/48Nov 13$0.22$0.2847%0.79$43.28$48.22
44/4448/48Nov 11$0.22$0.2847%0.79$43.78$48.22
44/4448/48Nov 11$0.27$0.2337%1.17$44.23$47.77
44/4448/48Nov 6$0.22$0.2847%0.79$44.28$47.72
44/4448/48Nov 9$0.24$0.2643%0.92$44.26$47.74
44/4448/48Nov 13$0.26$0.2439%1.08$44.24$48.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Nov 2$0.09$0.4145%4.56
$45.50$46.00$46.50Nov 2$0.27$0.2379%0.85
$45.00$45.50$46.00Nov 2$0.13$0.3748%2.85
$44.00$45.00$46.00Dec 4$0.06$0.9415%15.67
$43.00$44.00$45.00Nov 20$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Nov 2$0.09$0.4148%4.56
$46.00$46.50$47.00Nov 2$0.09$0.4147%4.56
$45.00$46.00$47.00Nov 27$0.06$0.9416%15.67
$45.00$46.00$47.00Nov 16$0.10$0.9022%9.00
$45.50$46.00$46.50Nov 2$0.30$0.2079%0.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-0.27, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.27$3.73
$40.00$44.001:2Dec 11-$0.62$3.38
$46.50$47.001:2Nov 4-$0.12$0.38
$47.00$47.501:2Nov 4-$0.08$0.42
$43.00$44.001:2Nov 2-$0.98$0.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$51.001:2Nov 16-$2.29$0.71
$47.00$46.501:2Nov 2-$0.05$0.45
$51.00$49.001:2Nov 16-$1.52$0.48
$41.00$40.001:2Nov 16-$0.06$0.94
$45.00$44.501:2Nov 4-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.81%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Dec 11$2.210.491.1%4.81%5.94%100--
$46.00Dec 11$2.450.520.0%5.33%5.37%198
$47.00Dec 11$1.990.462.2%4.33%6.55%1858
$47.50Dec 11$1.800.433.3%3.91%7.22%440105
$48.00Dec 11$1.610.404.4%3.50%7.89%1805
$48.50Dec 11$1.440.375.5%3.13%8.61%3712
$49.00Dec 11$1.290.346.6%2.81%9.37%--47
$49.50Dec 11$1.160.327.7%2.52%10.18%852
$46.50Dec 4$1.970.491.1%4.28%5.42%7493
$46.00Dec 4$2.210.520.0%4.81%4.85%4467

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 80,416
Total Puts 43,084
Put/Call Ratio 0.54
Net Difference 37,332

Prior's Put/Call Breakdown

Total Calls 148,368
Total Puts 93,803
Put/Call Ratio 0.63
Net Difference 54,565

Prior 7-Day Put/Call Summary

Total Calls 951,622
Total Puts 651,128
Average Put/Call Ratio 0.69
Ratio Trend Falling

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