Tour v533
SLV
iShares Silver Trust
$45.08 -1.08%
◀ 11/3 10:15 ▶

Option Volume

Detail
ℹ
Current (11/03 10:15am) 56,615
Calls: 45,583 (81%)
Puts: 11,032 (19%)
Prior (11/02) 61,186
Calls: 43,449 (71%)
Puts: 17,737 (29%)
Current vs Prior -7.47%
Calls: +4.91% (Calls)
Puts: -37.80% (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 -74.04%
Calls: -66.05%
Puts: -86.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 10:15am) $6.38M
Calls: $4.65M (73%)
Puts: $1.73M (27%)
Prior (11/02) $6.99M
Calls: $3.52M (50%)
Puts: $3.47M (50%)
Current vs Prior -8.62%
Calls: +32.12%
Puts: -50.00%
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 -75.86%
Calls: -53.28%
Puts: -89.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 10:15am) 0.24
Prior (11/02) 0.41
Current vs Prior -40.71%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -61.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 10:15am) 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% | 6.88%7.90% | 13.02%
Prior 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%
Current vs Prior -8.72% | -2.11%-2.12% | +1.74%+3.41% | +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% | +18.37%-7.65% | +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% | +1.74%+3.41% | +3.02%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.20% | 4.70%
Calls: 7.58% | 5.05%
Puts: 4.82% | 4.35%
Prior 7.22% | 4.92%
Calls: 6.58% | 3.81%
Puts: 7.87% | 6.03%
Current vs Prior -14.13% | -4.47%
Prior 7-Day Avg 11.60% | 8.47%
Calls: 12.26% | 7.87%
Puts: 10.93% | 9.06%
Current vs 7-Day Avg -46.55% | -44.50%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($4.65M). Extreme bullish P/C ratio of 0.24 - heavy call buying (45,583 calls vs 11,032 puts). P/C ratio dropping 41% - 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
10:15BULLISHBULLISHBULLISH
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 393 of results (avg 4.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Dec 40.900.91$0.911.1%150.28585
$37.00Nov 208.208.35$8.271.8%--0.9319
$37.00Nov 98.058.20$8.131.8%--0.9839
$37.00Nov 48.008.15$8.071.9%1551.00119
$46.00Dec 112.132.17$2.151.9%--0.4722
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Dec 182.502.53$2.511.2%1710.4716.7K
$42.00Dec 181.331.35$1.341.5%620.297.4K
$40.00Dec 40.600.61$0.611.6%110.17855
$54.00Dec 49.009.15$9.071.7%--0.9015
$54.00Nov 68.859.00$8.931.7%--0.99199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.050.06$0.0616.7%3480.081.4K
$47.00Nov 40.080.09$0.0911.1%3200.123.2K
$46.50Nov 40.140.15$0.156.7%6110.181.4K
$46.00Nov 40.240.25$0.254.0%7560.282.1K
$45.50Nov 40.410.42$0.422.4%6630.40776
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 40.090.10$0.1010.0%450.112.2K
$43.50Nov 40.140.15$0.156.7%290.16334
$44.00Nov 40.220.24$0.238.7%3440.242.9K
$44.50Nov 40.360.37$0.372.7%2940.35693
$45.00Nov 40.550.58$0.565.4%6970.471.3K

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%1551.00119
$38.00Nov 47.007.20$7.102.8%1711.00119
$39.00Nov 46.006.20$6.103.3%2581.0015
$40.00Nov 45.055.20$5.132.9%1561.0039
$37.00Nov 98.058.20$8.131.8%--0.9839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 96.857.00$6.932.2%11.0030
$53.00Nov 97.858.00$7.931.9%--1.0021
$54.00Nov 98.859.00$8.931.7%--1.0017
$53.00Nov 137.858.05$7.952.5%--1.00441
$53.50Nov 138.358.50$8.431.8%51.00224

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 50.4K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Dec 181.921.96$1.942.1%5.2K0.42462
$47.00Nov 200.971.00$0.993.0%5.2K0.352.0K
$46.00Nov 201.351.38$1.372.2%5.2K0.446.0K
$49.00Nov 200.480.50$0.494.1%5.0K0.217.7K
$53.00Dec 180.580.60$0.593.4%4.7K0.172.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 40.550.58$0.565.4%6970.471.3K
$40.00Nov 270.460.49$0.486.2%5660.152.1K
$49.00Dec 184.905.05$4.973.0%5120.682.5K
$49.00Nov 134.054.20$4.133.6%5060.841.4K
$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 34.9%, max 47.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1860.5%41.0%47.5%581.7K
$45.00Nov 4Dec 1857.7%40.4%42.7%4223.4K
$43.50Nov 4Nov 1363.2%48.6%30.0%4336
$46.50Nov 4Dec 1156.9%43.8%29.9%7411.6K
$45.50Nov 4Dec 1157.3%44.1%29.8%673777
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1860.5%41.0%47.5%4705.1K
$44.50Nov 4Dec 1159.2%41.4%43.1%298857
$45.00Nov 4Dec 1857.7%40.4%42.7%86818.0K
$43.50Nov 4Nov 1363.2%48.6%30.0%124575
$46.50Nov 4Dec 1156.9%43.8%29.9%22499

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 7.33, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Dec 18$0.12$0.88$0.1220%7.33$52.12
$47.00$48.00Dec 18$0.34$0.66$0.3442%1.94$47.34
$46.00$47.00Dec 18$0.40$0.60$0.4048%1.50$46.40
$49.00$50.00Dec 18$0.24$0.76$0.2432%3.17$49.24
$51.00$52.00Dec 18$0.16$0.84$0.1623%5.25$51.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Nov 6$0.29$0.21$0.2964%0.72$45.71
$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 13$0.24$0.26$0.2453%1.08$45.26
$43.00$42.50Nov 13$0.11$0.39$0.1127%3.55$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.33, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$50.00Nov 18$0.59$0.59$2.4166%0.24$47.59
$45.50$46.00Nov 4$0.17$0.17$0.3360%0.52$45.67
$45.50$46.00Nov 9$0.21$0.21$0.2955%0.72$45.71
$47.00$47.50Nov 11$0.13$0.13$0.3771%0.35$47.13
$45.50$46.00Nov 6$0.20$0.20$0.3056%0.67$45.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Nov 27$1.00$1.00$3.0061%0.33$43.00
$44.00$40.00Dec 4$1.08$1.08$2.9260%0.37$42.92
$44.00$40.00Dec 11$1.14$1.14$2.8660%0.40$42.86
$43.00$40.00Nov 18$0.54$0.54$2.4671%0.22$42.46
$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$0.3059.2%55.2%
$45.00Nov 4Nov 6$0.3357.7%54.5%
$45.50Nov 4Nov 6$0.3357.3%55.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 4Nov 6$0.3059.2%55.2%
$45.00Nov 4Nov 6$0.3257.7%54.5%
$45.50Nov 4Nov 6$0.3257.3%55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 2.71% of stock, avg 8.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Nov 4$0.66$0.56$1.22$43.78$46.222.71%
$45.50Nov 4$0.42$0.83$1.25$44.25$46.752.77%
$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$0.99$0.88$1.87$43.13$46.874.15%
$43.50Nov 4$1.74$0.15$1.89$41.61$45.394.19%
$45.50Nov 6$0.75$1.15$1.90$43.60$47.404.21%
$44.50Nov 6$1.27$0.67$1.94$42.56$46.444.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 271 found (cheapest 0.35% of stock, avg 4.18%)

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$0.22$0.37$39.63$51.37
$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. 50 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
43/4448/48Nov 13$0.26$0.2442%1.08$43.24$47.76
43/4447/48Nov 11$0.26$0.2441%1.08$43.24$47.26
42/4348/48Nov 13$0.23$0.2747%0.85$42.77$47.73
42/4347/48Nov 11$0.23$0.2746%0.85$42.77$47.23
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
43/4447/48Nov 13$0.27$0.2337%1.17$43.23$47.27
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. 70 found (best R:R 2.61, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$47.00$50.00Nov 18$0.83$2.1748%2.61
$44.00$44.50$45.00Nov 4$0.05$0.4523%9.00
$44.00$45.00$46.00Nov 16$0.10$0.9021%9.00
$44.00$45.00$46.00Nov 20$0.09$0.9118%10.11
$46.00$47.00$48.00Nov 27$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$40.00$43.00Nov 18$0.36$2.6425%7.33
$46.00$47.00$48.00Nov 27$0.06$0.9415%15.67
$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
$45.00$45.50$46.00Nov 4$0.06$0.4425%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.03, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.03$3.97
$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-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Nov 16-$0.56$1.44
$43.00$42.001:2Nov 4$0.00$1.00
$44.50$44.001:2Nov 4-$0.09$0.41
$44.00$43.501:2Nov 4-$0.07$0.43
$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. 132 found (best yield 5.15%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 18$2.320.482.0%5.15%7.19%61.9K
$47.00Dec 18$1.920.424.3%4.26%8.52%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
$46.50Dec 11$1.920.443.1%4.26%7.41%130171
$49.00Dec 18$1.290.328.7%2.86%11.56%81.2K
$45.50Dec 11$2.330.500.9%5.17%6.10%101
$47.00Dec 11$1.730.414.3%3.84%8.10%9187
$47.50Dec 11$1.550.385.4%3.44%8.81%1359
$48.00Dec 11$1.390.356.5%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 45,583
Total Puts 11,032
Put/Call Ratio 0.24
Net Difference 34,551

Prior's Put/Call Breakdown

Total Calls 43,449
Total Puts 17,737
Put/Call Ratio 0.41
Net Difference 25,712

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