Tour v533
SLV
iShares Silver Trust
$45.15 -0.92%
◀ 11/3 10:00 ▶

Option Volume

Detail
ℹ
Current (11/03 10:00am) 41,623
Calls: 33,195 (80%)
Puts: 8,428 (20%)
Prior (11/02) 49,948
Calls: 35,948 (72%)
Puts: 14,000 (28%)
Current vs Prior -16.67%
Calls: -7.66% (Calls)
Puts: -39.80% (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 -80.92%
Calls: -75.28%
Puts: -89.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 10:00am) $4.93M
Calls: $3.91M (79%)
Puts: $1.02M (21%)
Prior (11/02) $5.59M
Calls: $3.11M (56%)
Puts: $2.48M (44%)
Current vs Prior -11.76%
Calls: +25.74%
Puts: -58.80%
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 -81.35%
Calls: -60.72%
Puts: -93.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 10:00am) 0.25
Prior (11/02) 0.39
Current vs Prior -34.81%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -59.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 10:00am) 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 3.34% | 4.74%4.74% | 6.89%7.86% | 13.05%
Prior 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%
Current vs Prior -7.63% | -2.27%-2.27% | +1.91%+2.96% | +3.21%
Prior 7-Day Avg 2.79% | 3.92%3.15% | 5.81%8.55% | 12.67%
Current vs 7-Day Avg +19.92% | +20.77%+50.64% | +18.57%-8.05% | +2.94%
Prior 7-Day Eod 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%
Current vs 7-Day Eod -7.63% | -2.27%-2.27% | +1.91%+2.96% | +3.21%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.61% | 7.49%
Calls: 8.57% | 7.77%
Puts: 8.64% | 7.21%
Prior 7.22% | 4.92%
Calls: 6.58% | 3.81%
Puts: 7.87% | 6.03%
Current vs Prior +19.25% | +52.24%
Prior 7-Day Avg 11.60% | 8.47%
Calls: 12.26% | 7.87%
Puts: 10.93% | 9.06%
Current vs 7-Day Avg -25.78% | -11.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.91M) vs puts ($1.02M). Extreme bullish P/C ratio of 0.25 - heavy call buying (33,195 calls vs 8,428 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
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
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 291 of results (avg 5.8%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 186.106.25$6.182.4%200.80904
$37.00Nov 98.108.30$8.202.4%--0.9839
$37.00Nov 48.058.25$8.152.5%1031.00119
$38.00Dec 187.757.95$7.852.5%20.8614
$40.00Dec 45.805.95$5.882.6%30.8325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 68.758.95$8.852.3%--1.00199
$54.00Nov 138.758.95$8.852.3%70.97277
$53.50Nov 48.258.45$8.352.4%31.0089
$53.50Nov 68.258.45$8.352.4%--1.00318
$53.00Nov 47.757.95$7.852.5%--1.0033

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.49, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 40.150.18$0.1618.8%5690.191.4K
$46.00Nov 40.260.31$0.2917.2%6610.302.1K
$49.50Nov 60.050.06$0.0616.7%1210.061.1K
$45.50Nov 40.430.48$0.4511.1%6370.42776
$49.00Nov 60.070.08$0.0812.5%1250.073.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 40.080.09$0.0911.1%420.102.2K
$44.00Nov 40.200.23$0.2213.6%3210.232.9K
$44.50Nov 40.340.38$0.3611.1%2150.33693
$45.00Nov 40.510.57$0.5411.1%5950.451.3K
$45.50Nov 40.770.84$0.818.6%770.58499

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 118.108.35$8.233.0%--1.0017
$37.00Nov 48.058.25$8.152.5%1031.00119
$38.00Nov 47.057.25$7.152.8%1620.99119
$39.00Nov 46.056.25$6.153.3%2150.9915
$40.00Nov 45.055.25$5.153.9%1560.9939
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 43.753.95$3.855.2%21.00114
$49.50Nov 44.254.45$4.354.6%11.0041
$50.00Nov 44.754.95$4.854.1%--1.0050
$50.50Nov 45.255.45$5.353.7%--1.0022
$51.00Nov 45.755.95$5.853.4%--1.0040

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 40.1K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 200.981.05$1.026.9%5.2K0.362.0K
$46.00Nov 201.361.44$1.405.7%5.1K0.446.0K
$47.00Dec 181.912.00$1.964.6%5.1K0.42462
$49.00Nov 200.470.53$0.5012.0%5.0K0.217.7K
$46.00Nov 40.260.31$0.2917.2%6610.302.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 40.510.57$0.5411.1%5950.451.3K
$37.00Nov 90.010.04$0.03100.0%5000.0212
$40.00Nov 270.450.48$0.476.4%4290.152.1K
$43.00Nov 60.240.27$0.2611.5%3320.183.9K
$44.00Nov 40.200.23$0.2213.6%3210.232.9K

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 35.4%, max 47.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1859.7%41.4%44.2%581.7K
$45.00Nov 4Dec 1858.4%40.7%43.5%2583.4K
$46.00Nov 4Dec 1857.5%43.4%32.5%6674.0K
$46.50Nov 4Dec 1157.1%43.7%30.5%6991.6K
$43.50Nov 4Nov 1363.0%48.6%29.7%1436
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1860.9%41.4%47.1%3355.1K
$44.50Nov 4Dec 1160.9%41.5%46.7%219857
$45.00Nov 4Dec 1859.3%40.7%45.6%76218.0K
$43.50Nov 4Nov 1364.3%48.6%32.3%27575
$46.00Nov 4Dec 1857.4%43.4%32.3%9519.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 1.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$46.00Dec 4$0.43$0.57$0.4354%1.33$45.43
$46.00$46.50Dec 11$0.17$0.33$0.1748%1.94$46.17
$48.00$49.00Dec 18$0.28$0.72$0.2837%2.57$48.28
$51.00$52.00Dec 18$0.15$0.85$0.1523%5.67$51.15
$52.00$53.00Dec 18$0.13$0.87$0.1320%6.69$52.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$47.50Dec 4$0.25$0.25$0.2566%1.00$47.75
$47.00$46.50Dec 11$0.22$0.28$0.2258%1.27$46.78
$46.50$46.00Dec 11$0.21$0.29$0.2156%1.38$46.29
$50.00$49.50Dec 11$0.32$0.18$0.3274%0.56$49.68
$45.00$44.00Nov 18$0.36$0.64$0.3647%1.78$44.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.41, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$50.00Nov 18$0.64$0.64$2.3666%0.27$47.64
$46.00$46.50Dec 4$0.27$0.27$0.2353%1.17$46.27
$47.00$47.50Dec 4$0.23$0.23$0.2760%0.85$47.23
$46.00$46.50Nov 4$0.13$0.13$0.3770%0.35$46.13
$47.00$49.00Nov 16$0.43$0.43$1.5767%0.27$47.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.16$1.16$2.8460%0.41$42.84
$44.00$40.00Dec 4$1.07$1.07$2.9361%0.37$42.93
$44.00$40.00Nov 27$0.97$0.97$3.0361%0.32$43.03
$43.00$40.00Nov 18$0.52$0.52$2.4871%0.21$42.48
$45.00$44.50Dec 11$0.29$0.29$0.2154%1.38$44.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.31, cheapest $0.29)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 4Nov 6$0.3260.2%55.4%
$45.00Nov 4Nov 6$0.3358.4%54.7%
$45.50Nov 4Nov 6$0.3357.9%54.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 4Nov 6$0.2960.9%55.4%
$45.00Nov 4Nov 6$0.3259.3%54.7%
$46.00Nov 4Nov 6$0.2957.4%54.6%
$45.50Nov 4Nov 6$0.3057.6%54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 2.75% of stock, avg 8.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Nov 4$0.70$0.54$1.24$43.76$46.242.75%
$45.50Nov 4$0.45$0.81$1.26$44.24$46.762.79%
$44.50Nov 4$1.00$0.36$1.36$43.14$45.863.01%
$46.00Nov 4$0.29$1.12$1.41$44.59$47.413.12%
$44.00Nov 4$1.37$0.22$1.59$42.41$45.593.52%
$46.50Nov 4$0.16$1.51$1.67$44.83$48.173.70%
$45.00Nov 6$1.03$0.86$1.89$43.11$46.894.19%
$45.50Nov 6$0.78$1.11$1.89$43.61$47.394.19%
$43.50Nov 4$1.79$0.14$1.93$41.57$45.434.27%
$44.50Nov 6$1.32$0.65$1.97$42.53$46.474.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 267 found (cheapest 0.33% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$43.00Nov 4$0.06$0.09$0.15$42.85$47.65
$47.00$43.00Nov 4$0.10$0.09$0.19$42.81$47.19
$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$0.16$0.09$0.25$42.75$46.75
$46.50$43.50Nov 4$0.16$0.14$0.30$43.20$46.80
$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
$46.50$44.00Nov 4$0.16$0.22$0.38$43.62$46.88
$51.00$40.00Nov 16$0.16$0.23$0.39$39.61$51.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 1.50, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4446/47Nov 11$0.30$0.2036%1.50$43.20$46.80
42/4347/48Nov 13$0.26$0.2442%1.08$42.74$47.26
44/4446/47Nov 9$0.29$0.2136%1.38$43.71$46.79
43/4447/48Nov 11$0.26$0.2441%1.08$43.24$47.26
43/4447/48Nov 13$0.28$0.2237%1.27$43.22$47.28
42/4348/48Nov 13$0.23$0.2746%0.85$42.77$47.73
44/4447/48Nov 9$0.25$0.2542%1.00$43.75$47.25
43/4446/47Nov 9$0.25$0.2542%1.00$43.25$46.75
43/4448/48Nov 13$0.25$0.2542%1.00$43.25$47.75
44/4446/46Nov 4$0.27$0.2337%1.17$44.23$46.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 7.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$43.00$44.00Nov 20$0.05$0.9515%19.00
$44.50$45.00$45.50Nov 4$0.05$0.4525%9.00
$44.00$45.00$46.00Nov 20$0.08$0.9218%11.50
$45.00$46.00$47.00Nov 16$0.10$0.9020%9.00
$44.00$45.00$46.00Dec 11$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$40.00$43.00Nov 18$0.34$2.6624%7.82
$44.00$45.00$46.00Nov 16$0.09$0.9121%10.11
$44.00$45.00$46.00Nov 27$0.07$0.9316%13.29
$46.00$47.00$48.00Nov 27$0.07$0.9315%13.29
$44.00$45.00$46.00Nov 20$0.09$0.9118%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-0.43, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 11-$0.43$3.57
$42.00$44.001:2Nov 16-$0.72$1.28
$51.00$53.001:2Nov 16-$0.02$1.98
$45.00$45.501:2Nov 4-$0.20$0.30
$45.50$46.001:2Nov 4-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Nov 16-$0.55$1.45
$44.50$44.001:2Nov 4-$0.08$0.42
$44.00$43.501:2Nov 4-$0.06$0.44
$41.00$40.001:2Nov 11-$0.07$0.93
$45.00$44.501:2Nov 4-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.14%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 18$2.320.481.9%5.14%7.02%61.9K
$47.00Dec 18$1.910.424.1%4.23%8.33%5.1K462
$48.00Dec 18$1.570.376.3%3.48%9.79%671.4K
$49.00Dec 18$1.300.328.5%2.88%11.41%71.2K
$46.50Dec 11$1.900.453.0%4.21%7.20%130171
$47.00Dec 11$1.710.414.1%3.79%7.88%--187
$47.50Dec 11$1.540.395.2%3.41%8.62%--359
$46.00Dec 11$2.010.481.9%4.45%6.33%--22
$50.00Dec 18$1.050.2810.7%2.33%13.07%3212.7K
$48.00Dec 11$1.380.366.3%3.06%9.37%--262

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 33,195
Total Puts 8,428
Put/Call Ratio 0.25
Net Difference 24,767

Prior's Put/Call Breakdown

Total Calls 35,948
Total Puts 14,000
Put/Call Ratio 0.39
Net Difference 21,948

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