Tour v533
SLV
iShares Silver Trust
$45.19 -0.83%
◀ 11/3 09:50 ▶

Option Volume

Detail
ℹ
Current (11/03 9:50am) 30,121
Calls: 24,404 (81%)
Puts: 5,717 (19%)
Prior (11/02) 40,198
Calls: 29,590 (74%)
Puts: 10,608 (26%)
Current vs Prior -25.07%
Calls: -17.53% (Calls)
Puts: -46.11% (Puts)
Prior 7-Day Total 1,526,792
Calls: 939,897 (62%)
Puts: 586,895 (38%)
Prior 7-Day Average 218,113
Calls: 134,271 (62%)
Puts: 83,842 (38%)
Current vs Prior 7-Day Avg -86.19%
Calls: -81.82%
Puts: -93.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 9:50am) $3.14M
Calls: $2.50M (79%)
Puts: $645.8K (21%)
Prior (11/02) $4.68M
Calls: $2.67M (57%)
Puts: $2.01M (43%)
Current vs Prior -32.87%
Calls: -6.44%
Puts: -67.91%
Prior 7-Day Total $185.10M
Calls: $69.68M (38%)
Puts: $115.42M (62%)
Prior 7-Day Average $26.44M
Calls: $9.95M (38%)
Puts: $16.49M (62%)
Current vs Prior 7-Day Avg -88.12%
Calls: -74.93%
Puts: -96.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 9:50am) 0.23
Prior (11/02) 0.36
Current vs Prior -34.65%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -62.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 9:50am) 1,710,272
Calls: 1,252,680 (73%)
Puts: 457,592 (27%)
Prior (11/02) 1,139,909
Calls: 881,647 (77%)
Puts: 258,262 (23%)
Current vs Prior +50.04%
Prior 7-Day Total 8,029,126
Calls: 6,033,597 (75%)
Puts: 1,995,529 (25%)
Prior 7-Day Average 1,147,018
Calls: 861,942 (75%)
Puts: 285,075 (25%)
Current vs Prior 7-Day Avg +49.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 3.28% | 4.62%4.62% | 6.82%7.81% | 12.97%
Prior 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%
Current vs Prior -9.55% | -4.63%-4.64% | +0.84%+2.29% | +2.59%
Prior 7-Day Avg 2.79% | 3.92%3.15% | 5.81%8.55% | 12.67%
Current vs 7-Day Avg +17.43% | +17.84%+46.99% | +17.32%-8.65% | +2.33%
Prior 7-Day Eod 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%
Current vs 7-Day Eod -9.55% | -4.63%-4.64% | +0.84%+2.29% | +2.59%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.12% | 3.85%
Calls: 7.04% | 4.90%
Puts: 5.19% | 2.80%
Prior 7.22% | 4.92%
Calls: 6.58% | 3.81%
Puts: 7.87% | 6.03%
Current vs Prior -15.24% | -21.75%
Prior 7-Day Avg 11.60% | 8.47%
Calls: 12.26% | 7.87%
Puts: 10.93% | 9.06%
Current vs 7-Day Avg -47.24% | -54.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($2.50M) vs puts ($645.8K). Extreme bullish P/C ratio of 0.23 - heavy call buying (24,404 calls vs 5,717 puts). P/C ratio dropping 35% - sentiment shifting bullish. Call-heavy open interest (1,252,680 calls vs 457,592 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 BULLISH
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
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHNEUTRALMIXED

📈 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 391 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 186.156.25$6.201.6%100.80904
$46.00Dec 182.352.39$2.371.7%60.481.9K
$40.00Dec 45.855.95$5.901.7%20.8325
$40.00Nov 275.705.80$5.751.7%--0.8539
$45.00Dec 182.832.88$2.861.7%1040.542.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Dec 182.442.47$2.461.2%1640.4616.7K
$43.00Dec 181.621.64$1.631.2%260.341.6K
$51.00Dec 186.456.55$6.501.5%--0.772.3K
$44.50Nov 60.610.62$0.621.6%1050.37624
$54.00Dec 189.059.20$9.131.6%--0.853.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.050.06$0.0616.7%1150.081.4K
$47.00Nov 40.090.10$0.1010.0%2800.133.2K
$46.50Nov 40.160.17$0.175.9%5310.201.4K
$46.00Nov 40.270.29$0.287.1%5880.302.1K
$45.50Nov 40.450.47$0.464.3%4710.42776
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 40.130.14$0.147.1%130.15334
$43.00Nov 40.090.10$0.1010.0%380.112.2K
$44.00Nov 40.210.23$0.229.1%1660.232.9K
$44.50Nov 40.330.35$0.345.9%1890.33693
$45.00Nov 40.500.52$0.513.9%5150.451.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 98.158.30$8.231.8%--1.0039
$38.00Nov 97.157.35$7.252.8%--1.0028
$37.00Nov 118.208.35$8.271.8%--1.0017
$37.00Nov 48.108.25$8.181.8%1031.00119
$38.00Nov 47.107.25$7.182.1%1490.99119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 43.753.90$3.833.9%21.00114
$49.50Nov 44.254.40$4.333.5%11.0041
$50.00Nov 44.754.90$4.833.1%--1.0050
$50.50Nov 45.255.40$5.332.8%--1.0022
$51.00Nov 45.755.90$5.832.6%--1.0040

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 29.0K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 200.991.02$1.003.0%5.2K0.362.0K
$46.00Nov 201.371.40$1.392.2%5.1K0.456.0K
$49.00Nov 200.480.51$0.506.0%5.0K0.217.7K
$46.00Nov 40.270.29$0.287.1%5880.302.1K
$46.50Nov 40.160.17$0.175.9%5310.201.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 40.500.52$0.513.9%5150.451.3K
$43.00Nov 60.250.26$0.263.8%3010.183.9K
$44.00Nov 60.450.47$0.464.3%2860.302.3K
$44.00Nov 110.760.79$0.783.8%2570.34127
$45.00Nov 90.930.97$0.954.2%2520.46316

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 34.9%, max 50.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1861.7%41.0%50.5%421.7K
$45.00Nov 4Dec 1856.9%40.2%41.5%2073.4K
$43.50Nov 4Nov 1363.7%48.1%32.2%636
$46.00Nov 4Dec 1856.2%43.2%30.2%5944.0K
$46.50Nov 4Dec 1156.6%43.6%30.0%6611.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1861.7%41.0%50.5%1805.1K
$44.50Nov 4Dec 1159.1%41.2%43.5%189857
$45.00Nov 4Dec 1856.9%40.2%41.5%67918.0K
$43.50Nov 4Nov 1363.7%48.1%32.2%13575
$46.00Nov 4Dec 1856.2%43.2%30.2%7719.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 4.26, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Dec 18$0.19$0.81$0.1928%4.26$50.19
$52.00$53.00Dec 18$0.12$0.88$0.1220%7.33$52.12
$47.00$48.00Dec 18$0.34$0.66$0.3443%1.94$47.34
$49.00$50.00Dec 18$0.24$0.76$0.2432%3.17$49.24
$51.00$52.00Dec 18$0.16$0.84$0.1624%5.25$51.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.50$47.00Nov 20$0.31$0.19$0.3168%0.61$47.19
$45.00$44.50Nov 4$0.17$0.33$0.1744%1.94$44.83
$44.50$44.00Nov 11$0.17$0.33$0.1740%1.94$44.33
$44.50$44.00Nov 9$0.16$0.34$0.1639%2.12$44.34
$45.50$45.00Nov 6$0.24$0.26$0.2454%1.08$45.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.39, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$49.00Nov 16$0.43$0.43$1.5767%0.27$47.43
$45.50$46.00Nov 4$0.18$0.18$0.3258%0.56$45.68
$45.50$46.00Nov 6$0.21$0.21$0.2954%0.72$45.71
$47.50$48.00Nov 11$0.11$0.11$0.3976%0.28$47.61
$46.50$47.00Nov 11$0.16$0.16$0.3465%0.47$46.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.12$1.12$2.8860%0.39$42.88
$44.00$40.00Nov 27$0.95$0.95$3.0562%0.31$43.05
$44.00$40.00Dec 4$1.03$1.03$2.9761%0.35$42.97
$43.00$40.00Nov 18$0.50$0.50$2.5072%0.20$42.50
$40.00$37.00Nov 18$0.18$0.18$2.8289%0.06$39.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.30, cheapest $0.28)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 4Nov 6$0.3159.1%54.5%
$45.00Nov 4Nov 6$0.3156.9%53.7%
$46.00Nov 4Nov 6$0.2956.2%53.5%
$45.50Nov 4Nov 6$0.3256.3%53.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 4Nov 6$0.2859.1%54.5%
$45.00Nov 4Nov 6$0.3256.9%53.7%
$46.00Nov 4Nov 6$0.2856.2%53.5%
$45.50Nov 4Nov 6$0.3056.3%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 2.70% of stock, avg 8.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Nov 4$0.71$0.51$1.22$43.78$46.222.70%
$45.50Nov 4$0.46$0.77$1.23$44.27$46.732.72%
$44.50Nov 4$1.02$0.34$1.36$43.14$45.863.01%
$46.00Nov 4$0.28$1.10$1.38$44.62$47.383.05%
$44.00Nov 4$1.40$0.22$1.62$42.38$45.623.58%
$46.50Nov 4$0.17$1.49$1.66$44.84$48.163.67%
$45.00Nov 6$1.02$0.83$1.85$43.15$46.854.09%
$45.50Nov 6$0.78$1.07$1.85$43.65$47.354.09%
$43.50Nov 4$1.81$0.14$1.95$41.55$45.454.32%
$44.50Nov 6$1.33$0.62$1.95$42.55$46.454.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 261 found (cheapest 0.35% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$43.00Nov 4$0.06$0.10$0.16$42.84$47.66
$47.00$43.00Nov 4$0.10$0.10$0.20$42.80$47.20
$47.50$43.50Nov 4$0.06$0.14$0.20$43.30$47.70
$47.00$43.50Nov 4$0.10$0.14$0.24$43.26$47.24
$46.50$43.00Nov 4$0.17$0.10$0.27$42.73$46.77
$46.50$43.50Nov 4$0.17$0.14$0.31$43.19$46.81
$47.50$44.00Nov 4$0.06$0.22$0.28$43.72$47.78
$47.00$44.00Nov 4$0.10$0.22$0.32$43.68$47.32
$51.00$40.00Nov 16$0.16$0.22$0.38$39.62$51.38
$46.50$44.00Nov 4$0.17$0.22$0.39$43.61$46.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 0.72, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4348/48Nov 11$0.21$0.2951%0.72$42.79$47.71
44/4448/48Nov 11$0.26$0.2441%1.08$43.74$47.76
42/4346/47Nov 11$0.26$0.2441%1.08$42.74$46.76
43/4448/48Nov 11$0.23$0.2746%0.85$43.27$47.73
44/4446/47Nov 11$0.31$0.1931%1.63$43.69$46.81
42/4347/48Nov 13$0.25$0.2542%1.00$42.75$47.25
43/4446/47Nov 11$0.28$0.2236%1.27$43.22$46.78
43/4447/48Nov 13$0.27$0.2338%1.17$43.23$47.27
42/4348/48Nov 13$0.22$0.2847%0.79$42.78$47.72
44/4447/48Nov 9$0.24$0.2643%0.92$43.76$47.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 8.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 16$0.10$0.9021%9.00
$44.50$45.00$45.50Nov 4$0.06$0.4425%7.33
$42.00$43.00$44.00Nov 20$0.07$0.9315%13.29
$44.00$45.00$46.00Nov 27$0.08$0.9216%11.50
$43.00$44.00$45.00Nov 20$0.09$0.9117%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$40.00$43.00Nov 18$0.32$2.6824%8.38
$47.00$48.00$49.00Nov 9$0.06$0.9416%15.67
$48.00$49.00$50.00Nov 16$0.05$0.9512%19.00
$42.00$43.00$44.00Nov 20$0.07$0.9315%13.29
$44.00$45.00$46.00Nov 16$0.11$0.8921%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.08, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.08$3.92
$40.00$44.001:2Dec 11-$0.32$3.68
$51.00$53.001:2Nov 16$0.00$2.00
$45.50$46.001:2Nov 4-$0.10$0.40
$46.00$46.501:2Nov 4-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Nov 16-$0.54$1.46
$45.00$43.001:2Nov 18-$0.06$1.94
$43.00$42.001:2Nov 4$0.00$1.00
$44.50$44.001:2Nov 4-$0.10$0.40
$44.00$43.501:2Nov 4-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.20%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 18$2.350.481.8%5.20%6.99%61.9K
$47.00Dec 18$1.930.434.0%4.27%8.28%82462
$48.00Dec 18$1.590.376.2%3.52%9.74%71.4K
$46.00Dec 11$2.150.481.8%4.76%6.55%--22
$46.50Dec 11$1.940.452.9%4.29%7.19%130171
$47.00Dec 11$1.750.424.0%3.87%7.88%--187
$49.00Dec 18$1.290.328.4%2.85%11.29%--1.2K
$47.50Dec 11$1.570.395.1%3.47%8.59%--359
$48.00Dec 11$1.410.366.2%3.12%9.34%--262
$50.00Dec 18$1.060.2810.6%2.35%12.99%1912.7K

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 24,404
Total Puts 5,717
Put/Call Ratio 0.23
Net Difference 18,687

Prior's Put/Call Breakdown

Total Calls 29,590
Total Puts 10,608
Put/Call Ratio 0.36
Net Difference 18,982

Prior 7-Day Put/Call Summary

Total Calls 939,897
Total Puts 586,895
Average Put/Call Ratio 0.63
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