Tour v533
SLV
iShares Silver Trust
$45.08 -1.08%
◀ 11/3 10:10 ▶

Option Volume

Detail
ℹ
Current (11/03 10:10am) 55,589
Calls: 44,891 (81%)
Puts: 10,698 (19%)
Prior (11/02) 55,648
Calls: 40,208 (72%)
Puts: 15,440 (28%)
Current vs Prior -0.11%
Calls: +11.65% (Calls)
Puts: -30.71% (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 -74.51%
Calls: -66.57%
Puts: -87.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 10:10am) $6.21M
Calls: $4.54M (73%)
Puts: $1.67M (27%)
Prior (11/02) $6.56M
Calls: $3.35M (51%)
Puts: $3.20M (49%)
Current vs Prior -5.25%
Calls: +35.50%
Puts: -47.86%
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 -76.51%
Calls: -54.38%
Puts: -89.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 10:10am) 0.24
Prior (11/02) 0.38
Current vs Prior -37.94%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -62.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 10:10am) 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 3.31% | 4.75%4.75% | 6.92%7.87% | 13.02%
Prior 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%
Current vs Prior -8.72% | -2.11%-2.12% | +2.40%+3.12% | +3.02%
Prior 7-Day Avg 2.79% | 3.92%3.15% | 5.81%8.55% | 12.67%
Current vs 7-Day Avg +18.51% | +20.95%+50.87% | +19.14%-7.91% | +2.75%
Prior 7-Day Eod 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%
Current vs 7-Day Eod -8.72% | -2.11%-2.12% | +2.40%+3.12% | +3.02%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.64% | 5.57%
Calls: 6.06% | 5.00%
Puts: 7.23% | 6.14%
Prior 7.22% | 4.92%
Calls: 6.58% | 3.81%
Puts: 7.87% | 6.03%
Current vs Prior -8.03% | +13.21%
Prior 7-Day Avg 11.60% | 8.47%
Calls: 12.26% | 7.87%
Puts: 10.93% | 9.06%
Current vs 7-Day Avg -42.76% | -34.23%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($4.54M). Extreme bullish P/C ratio of 0.24 - heavy call buying (44,891 calls vs 10,698 puts). P/C ratio dropping 38% - 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
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
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 386 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Dec 181.931.95$1.941.0%5.2K0.42462
$38.00Dec 187.757.85$7.801.3%20.8614
$52.00Dec 180.710.72$0.721.4%60.205.1K
$39.00Dec 186.907.00$6.951.4%10.838
$40.00Dec 186.106.20$6.151.6%230.80904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Nov 48.358.45$8.401.2%30.9989
$52.00Nov 277.057.15$7.101.4%40.87136
$44.00Dec 182.042.07$2.051.5%780.412.2K
$45.00Dec 182.492.53$2.511.6%1710.4716.7K
$54.00Dec 49.009.15$9.071.7%--0.8915

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.050.06$0.0616.7%3450.081.4K
$47.00Nov 40.080.09$0.0911.1%3150.123.2K
$46.50Nov 40.140.15$0.156.7%5970.181.4K
$46.00Nov 40.240.26$0.258.0%7420.282.1K
$45.50Nov 40.420.43$0.432.3%6530.40776
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 40.140.15$0.156.7%290.16334
$44.00Nov 40.220.24$0.238.7%3440.242.9K
$44.50Nov 40.360.38$0.375.4%2930.35693
$45.00Nov 40.560.58$0.573.5%6760.471.3K
$41.50Nov 60.100.12$0.1118.2%30.08470

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 48.008.15$8.071.9%1481.00119
$38.00Nov 47.057.20$7.132.1%1701.00119
$39.00Nov 46.056.20$6.132.4%2521.0015
$40.00Nov 45.055.20$5.132.9%1561.0039
$37.00Nov 98.058.20$8.131.8%--0.9839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 65.856.00$5.932.5%11.001.3K
$51.50Nov 66.356.50$6.432.3%--1.0081
$52.00Nov 66.857.00$6.932.2%--1.00527
$52.50Nov 67.357.50$7.432.0%--1.00315
$53.00Nov 67.858.00$7.931.9%191.00552

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 49.4K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Dec 181.931.95$1.941.0%5.2K0.42462
$47.00Nov 200.981.02$1.004.0%5.2K0.352.0K
$46.00Nov 201.361.40$1.382.9%5.2K0.446.0K
$49.00Nov 200.480.51$0.506.0%5.0K0.217.7K
$53.00Dec 180.570.59$0.583.4%4.7K0.172.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 40.560.58$0.573.5%6760.471.3K
$40.00Nov 270.480.50$0.494.1%5660.152.1K
$49.00Dec 184.905.05$4.973.0%5120.682.5K
$49.00Nov 134.104.20$4.152.4%5040.841.4K
$37.00Nov 90.020.04$0.0366.7%5000.0212

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 35.1%, max 47.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1860.6%41.0%47.8%581.7K
$45.00Nov 4Dec 1857.8%40.4%43.2%4223.4K
$45.50Nov 4Dec 1157.5%44.0%30.6%663777
$46.00Nov 4Dec 1856.9%43.6%30.4%7484.0K
$43.50Nov 4Nov 1363.2%48.7%29.9%2136
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1860.6%41.0%47.8%4225.1K
$45.00Nov 4Dec 1857.8%40.4%43.2%84718.0K
$44.50Nov 4Dec 1159.3%41.4%43.1%297857
$45.50Nov 4Dec 1157.5%44.0%30.6%82608
$46.00Nov 4Dec 1856.9%43.6%30.4%11219.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 5.67, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.15$0.85$0.1523%5.67$51.15
$47.00$48.00Dec 18$0.34$0.66$0.3442%1.94$47.34
$49.00$50.00Dec 18$0.24$0.76$0.2432%3.17$49.24
$48.00$49.00Dec 18$0.29$0.71$0.2937%2.45$48.29
$50.00$51.00Dec 18$0.20$0.80$0.2027%4.00$50.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.50$43.00Nov 13$0.13$0.37$0.1331%2.85$43.37
$47.50$47.00Dec 4$0.30$0.20$0.3064%0.67$47.20
$46.00$45.50Nov 4$0.33$0.17$0.3372%0.52$45.67
$45.50$45.00Nov 4$0.26$0.24$0.2660%0.92$45.24
$45.00$44.50Nov 11$0.21$0.29$0.2147%1.38$44.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.40, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$50.00Nov 18$0.60$0.60$2.4066%0.25$47.60
$45.50$46.00Nov 4$0.18$0.18$0.3260%0.56$45.68
$45.50$46.00Nov 6$0.21$0.21$0.2956%0.72$45.71
$47.00$49.00Nov 16$0.42$0.42$1.5868%0.27$47.42
$46.50$47.00Nov 9$0.14$0.14$0.3669%0.39$46.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.14$1.14$2.8660%0.40$42.86
$44.00$40.00Dec 4$1.05$1.05$2.9560%0.36$42.95
$44.00$40.00Nov 27$0.97$0.97$3.0361%0.32$43.03
$43.00$40.00Nov 18$0.53$0.53$2.4771%0.21$42.47
$43.00$41.00Nov 16$0.38$0.38$1.6272%0.23$42.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 4Nov 6$0.3259.3%55.4%
$45.00Nov 4Nov 6$0.3457.8%54.8%
$45.50Nov 4Nov 6$0.3357.5%55.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 4Nov 6$0.3059.3%55.4%
$45.00Nov 4Nov 6$0.3157.8%54.8%
$45.50Nov 4Nov 6$0.3157.5%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 2.73% of stock, avg 8.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Nov 4$0.66$0.57$1.23$43.77$46.232.73%
$45.50Nov 4$0.43$0.83$1.26$44.24$46.762.80%
$44.50Nov 4$0.97$0.37$1.34$43.16$45.842.97%
$46.00Nov 4$0.25$1.16$1.41$44.59$47.413.13%
$44.00Nov 4$1.33$0.23$1.56$42.44$45.563.46%
$46.50Nov 4$0.15$1.55$1.70$44.80$48.203.77%
$45.00Nov 6$1.00$0.88$1.88$43.12$46.884.17%
$43.50Nov 4$1.74$0.15$1.89$41.61$45.394.19%
$45.50Nov 6$0.76$1.14$1.90$43.60$47.404.21%
$44.50Nov 6$1.29$0.67$1.96$42.54$46.464.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 267 found (cheapest 0.35% of stock, avg 4.21%)

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$0.09$0.10$0.19$42.81$47.19
$47.50$43.50Nov 4$0.06$0.15$0.21$43.29$47.71
$47.00$43.50Nov 4$0.09$0.15$0.24$43.26$47.24
$46.50$43.00Nov 4$0.15$0.10$0.25$42.75$46.75
$46.50$43.50Nov 4$0.15$0.15$0.30$43.20$46.80
$47.50$44.00Nov 4$0.06$0.23$0.29$43.71$47.79
$47.00$44.00Nov 4$0.09$0.23$0.32$43.68$47.32
$51.00$40.00Nov 16$0.15$0.23$0.38$39.62$51.38
$46.50$44.00Nov 4$0.15$0.23$0.38$43.62$46.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 0.79, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4248/48Nov 13$0.22$0.2851%0.79$42.28$47.72
42/4348/48Nov 13$0.24$0.2646%0.92$42.76$47.74
43/4448/48Nov 13$0.25$0.2542%1.00$43.25$47.75
43/4446/47Nov 9$0.25$0.2542%1.00$43.25$46.75
44/4446/47Nov 9$0.28$0.2236%1.27$43.72$46.78
42/4247/48Nov 13$0.23$0.2746%0.85$42.27$47.23
43/4446/47Nov 11$0.28$0.2236%1.27$43.22$46.78
42/4347/48Nov 13$0.25$0.2542%1.00$42.75$47.25
43/4447/48Nov 11$0.25$0.2541%1.00$43.25$47.25
42/4346/47Nov 11$0.25$0.2541%1.00$42.75$46.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.66, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$47.00$50.00Nov 18$0.82$2.1848%2.66
$45.00$45.50$46.00Nov 4$0.05$0.4525%9.00
$44.00$45.00$46.00Nov 20$0.08$0.9218%11.50
$44.00$45.00$46.00Nov 16$0.10$0.9021%9.00
$44.00$44.50$45.00Nov 4$0.05$0.4523%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$40.00$43.00Nov 18$0.35$2.6525%7.57
$43.00$44.00$45.00Nov 16$0.09$0.9120%10.11
$46.00$47.00$48.00Nov 27$0.06$0.9414%15.67
$46.00$47.00$48.00Nov 9$0.11$0.8922%8.09
$43.00$44.00$45.00Nov 20$0.08$0.9217%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.01, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.01$3.99
$40.00$44.001:2Dec 11-$0.33$3.67
$42.00$44.001:2Nov 16-$0.71$1.29
$51.00$53.001:2Nov 16-$0.01$1.99
$45.50$46.001:2Nov 4-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Nov 16-$0.57$1.43
$43.00$42.001:2Nov 4$0.00$1.00
$44.50$44.001:2Nov 4-$0.09$0.41
$45.00$44.501:2Nov 4-$0.17$0.33
$41.00$40.001:2Nov 11-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.17%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 18$2.330.482.0%5.17%7.21%61.9K
$47.00Dec 18$1.930.424.3%4.28%8.54%5.2K462
$48.00Dec 18$1.580.376.5%3.50%9.98%671.4K
$46.00Dec 11$2.130.472.0%4.72%6.77%--22
$45.50Dec 11$2.340.500.9%5.19%6.12%101
$46.50Dec 11$1.920.443.1%4.26%7.41%130171
$49.00Dec 18$1.280.328.7%2.84%11.54%81.2K
$47.00Dec 11$1.730.414.3%3.84%8.10%9187
$47.50Dec 11$1.560.385.4%3.46%8.83%1359
$48.00Dec 11$1.390.366.5%3.08%9.56%--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 44,891
Total Puts 10,698
Put/Call Ratio 0.24
Net Difference 34,193

Prior's Put/Call Breakdown

Total Calls 40,208
Total Puts 15,440
Put/Call Ratio 0.38
Net Difference 24,768

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