Tour v533
SLV
iShares Silver Trust
$44.95 -1.36%
◀ 11/3 10:20 ▶

Option Volume

Detail
ℹ
Current (11/03 10:20am) 59,556
Calls: 47,257 (79%)
Puts: 12,299 (21%)
Prior (11/02) 70,225
Calls: 45,656 (65%)
Puts: 24,569 (35%)
Current vs Prior -15.19%
Calls: +3.51% (Calls)
Puts: -49.94% (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 -72.69%
Calls: -64.80%
Puts: -85.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 10:20am) $6.69M
Calls: $4.66M (70%)
Puts: $2.03M (30%)
Prior (11/02) $7.71M
Calls: $3.68M (48%)
Puts: $4.04M (52%)
Current vs Prior -13.28%
Calls: +26.56%
Puts: -49.60%
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 -74.70%
Calls: -53.23%
Puts: -87.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 10:20am) 0.26
Prior (11/02) 0.54
Current vs Prior -51.64%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -58.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 10:20am) 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 3.38% | 4.78%4.78% | 6.94%7.96% | 13.06%
Prior 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%
Current vs Prior -6.61% | -1.37%-1.37% | +2.70%+4.29% | +3.32%
Prior 7-Day Avg 2.79% | 3.92%3.15% | 5.81%8.55% | 12.67%
Current vs 7-Day Avg +21.25% | +21.87%+52.02% | +19.48%-6.86% | +3.05%
Prior 7-Day Eod 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%
Current vs 7-Day Eod -6.61% | -1.37%-1.37% | +2.70%+4.29% | +3.32%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.40% | 4.08%
Calls: 5.68% | 5.00%
Puts: 3.13% | 3.16%
Prior 7.22% | 4.92%
Calls: 6.58% | 3.81%
Puts: 7.87% | 6.03%
Current vs Prior -39.06% | -17.07%
Prior 7-Day Avg 11.60% | 8.47%
Calls: 12.26% | 7.87%
Puts: 10.93% | 9.06%
Current vs 7-Day Avg -62.07% | -51.82%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($4.66M). Extreme bullish P/C ratio of 0.26 - heavy call buying (47,257 calls vs 12,299 puts). P/C ratio dropping 52% - 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 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
10:20BULLISHBULLISHBULLISH
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 389 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.690.70$0.701.4%3730.42587
$47.00Nov 130.630.64$0.641.6%1860.30673
$36.00Nov 118.959.10$9.021.7%--1.0026
$37.00Nov 208.108.25$8.181.8%--0.9319
$37.00Nov 117.958.10$8.031.9%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 203.603.65$3.631.4%110.7316.1K
$52.00Nov 207.107.20$7.151.4%50.914.5K
$51.00Nov 276.256.35$6.301.6%50.85204
$53.50Dec 48.658.80$8.731.7%--0.89161
$53.50Nov 138.508.65$8.571.8%50.97224

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.080.09$0.0911.1%3520.113.2K
$47.50Nov 40.050.06$0.0616.7%5060.071.4K
$46.50Nov 40.130.14$0.147.1%6320.171.4K
$46.00Nov 40.220.24$0.238.7%8230.262.1K
$45.50Nov 40.380.39$0.392.6%6860.37776
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 40.100.11$0.119.1%450.122.2K
$43.50Nov 40.160.18$0.1711.8%670.18334
$44.00Nov 40.260.28$0.277.4%3500.272.9K
$44.50Nov 40.420.43$0.432.3%3160.38693
$45.00Nov 40.630.65$0.643.1%8490.501.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 47.908.05$7.981.9%1591.00119
$38.00Nov 46.907.05$6.982.1%1751.00119
$39.00Nov 45.906.05$5.982.5%2581.0015
$40.00Nov 44.905.05$4.973.0%1561.0039
$36.00Nov 98.909.10$9.002.2%721.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Nov 48.458.65$8.552.3%30.9989
$53.50Nov 68.458.65$8.552.3%60.99318
$52.50Nov 47.457.65$7.552.6%--0.9912
$53.00Nov 47.958.10$8.031.9%--0.9933
$50.50Nov 45.455.65$5.553.6%--0.9922

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 52.3K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Dec 181.861.91$1.892.6%5.2K0.41462
$47.00Nov 200.930.95$0.942.1%5.2K0.342.0K
$46.00Nov 201.301.34$1.323.0%5.2K0.436.0K
$49.00Nov 200.460.49$0.486.2%5.0K0.207.7K
$53.00Dec 180.560.58$0.573.5%4.7K0.162.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 40.630.65$0.643.1%8490.501.3K
$40.00Nov 270.480.52$0.508.0%5690.162.1K
$49.00Dec 185.005.15$5.083.0%5120.692.5K
$49.00Nov 134.204.35$4.283.5%5060.851.4K
$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. 16 strikes (avg 35.0%, max 48.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1861.0%41.0%48.8%591.7K
$45.00Nov 4Dec 1859.2%40.5%46.0%4493.4K
$46.50Nov 4Dec 1158.7%43.9%33.7%7621.6K
$46.00Nov 4Dec 1858.1%43.6%33.2%8294.0K
$45.50Nov 4Dec 1158.1%44.3%31.2%696777
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1861.0%41.0%48.8%4765.1K
$45.00Nov 4Dec 1859.2%40.5%46.0%1.0K18.0K
$44.50Nov 4Dec 1159.7%41.4%44.3%320857
$46.50Nov 4Dec 1158.7%43.9%33.7%26499
$46.00Nov 4Dec 1858.1%43.6%33.2%16919.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 6.14, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.14$0.86$0.1423%6.14$51.14
$48.00$49.00Dec 18$0.28$0.72$0.2836%2.57$48.28
$50.00$51.00Dec 18$0.19$0.81$0.1927%4.26$50.19
$47.00$48.00Dec 18$0.34$0.66$0.3441%1.94$47.34
$52.00$53.00Dec 18$0.13$0.87$0.1319%6.69$52.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Nov 4$0.33$0.17$0.3374%0.52$45.67
$44.00$43.50Nov 6$0.13$0.37$0.1333%2.85$43.87
$45.50$45.00Nov 6$0.26$0.24$0.2658%0.92$45.24
$44.00$43.00Nov 18$0.32$0.68$0.3239%2.13$43.68
$47.00$46.50Dec 4$0.29$0.21$0.2961%0.72$46.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.35, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$50.00Nov 18$0.56$0.56$2.4467%0.23$47.56
$45.00$45.50Nov 9$0.25$0.25$0.2550%1.00$45.25
$45.50$46.00Nov 4$0.16$0.16$0.3463%0.47$45.66
$45.00$46.00Nov 16$0.47$0.47$0.5349%0.89$45.47
$47.00$49.00Nov 16$0.40$0.40$1.6069%0.25$47.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Nov 27$1.03$1.03$2.9760%0.35$42.97
$44.00$40.00Dec 11$1.17$1.17$2.8359%0.41$42.83
$44.00$40.00Dec 4$1.11$1.11$2.8959%0.38$42.89
$43.00$40.00Nov 18$0.57$0.57$2.4370%0.23$42.43
$40.00$37.00Nov 18$0.19$0.19$2.8188%0.07$39.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.31, cheapest $0.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 4Nov 6$0.3259.7%55.8%
$45.00Nov 4Nov 6$0.3259.2%55.7%
$45.50Nov 4Nov 6$0.3158.1%55.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 4Nov 6$0.3059.7%55.8%
$45.00Nov 4Nov 6$0.3159.2%55.7%
$45.50Nov 4Nov 6$0.2858.1%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 2.76% of stock, avg 8.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Nov 4$0.60$0.64$1.24$43.76$46.242.76%
$44.50Nov 4$0.88$0.43$1.31$43.19$45.812.91%
$45.50Nov 4$0.39$0.93$1.32$44.18$46.822.94%
$44.00Nov 4$1.21$0.27$1.48$42.52$45.483.29%
$46.00Nov 4$0.23$1.26$1.49$44.51$47.493.31%
$43.50Nov 4$1.63$0.17$1.80$41.70$45.304.00%
$46.50Nov 4$0.14$1.67$1.81$44.69$48.314.03%
$45.00Nov 6$0.92$0.95$1.87$43.13$46.874.16%
$45.50Nov 6$0.70$1.21$1.91$43.59$47.414.25%
$44.50Nov 6$1.20$0.73$1.93$42.57$46.434.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.31% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$42.00Nov 4$0.09$0.05$0.14$41.86$47.14
$47.00$43.00Nov 4$0.09$0.11$0.20$42.80$47.20
$46.50$42.00Nov 4$0.14$0.05$0.19$41.81$46.69
$46.50$43.00Nov 4$0.14$0.11$0.25$42.75$46.75
$47.00$43.50Nov 4$0.09$0.17$0.26$43.24$47.26
$46.50$43.50Nov 4$0.14$0.17$0.31$43.19$46.81
$46.00$42.00Nov 4$0.23$0.05$0.28$41.72$46.28
$51.00$40.00Nov 16$0.15$0.23$0.38$39.62$51.38
$46.00$43.00Nov 4$0.23$0.11$0.34$42.66$46.34
$47.00$44.00Nov 4$0.09$0.27$0.36$43.64$47.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 1.38, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4346/47Nov 13$0.29$0.2137%1.38$42.71$46.79
43/4446/47Nov 13$0.31$0.1932%1.63$43.19$46.81
42/4246/47Nov 13$0.26$0.2441%1.08$42.24$46.76
42/4348/48Nov 13$0.23$0.2747%0.85$42.77$47.73
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
43/4446/46Nov 6$0.26$0.2440%1.08$43.24$46.26
43/4448/48Nov 13$0.25$0.2542%1.00$43.25$47.75
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. 69 found (best R:R 6.89, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 16$0.08$0.9221%11.50
$44.00$44.50$45.00Nov 4$0.05$0.4524%9.00
$45.00$46.00$47.00Nov 27$0.07$0.9315%13.29
$42.00$43.00$44.00Dec 18$0.05$0.9511%19.00
$41.00$42.00$43.00Nov 11$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$40.00$43.00Nov 18$0.38$2.6226%6.89
$44.00$44.50$45.00Nov 4$0.05$0.4524%9.00
$44.00$45.00$46.00Dec 4$0.06$0.9414%15.67
$45.00$46.00$47.00Nov 27$0.07$0.9315%13.29
$41.00$42.00$43.00Nov 20$0.06$0.9413%15.67

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 $-0.32, 147 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 11-$0.32$3.68
$42.00$44.001:2Nov 16-$0.63$1.37
$45.00$47.001:2Nov 18-$0.03$1.97
$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-$0.63$1.37
$44.50$44.001:2Nov 4-$0.11$0.39
$44.00$43.501:2Nov 4-$0.07$0.43
$40.00$39.001:2Nov 4$0.00$1.00
$40.00$39.001:2Nov 11-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.03%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 18$2.260.472.3%5.03%7.36%61.9K
$45.00Dec 18$2.720.530.1%6.05%6.16%1702.1K
$47.00Dec 18$1.860.414.6%4.14%8.70%5.2K462
$48.00Dec 18$1.530.366.8%3.40%10.19%831.4K
$45.50Dec 11$2.280.491.2%5.07%6.30%101
$46.00Dec 11$2.060.462.3%4.58%6.92%--22
$45.00Dec 11$2.510.520.1%5.58%5.70%581
$46.50Dec 11$1.860.433.5%4.14%7.59%130171
$49.00Dec 18$1.250.319.0%2.78%11.79%81.2K
$47.00Dec 11$1.670.404.6%3.72%8.28%9187

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 47,257
Total Puts 12,299
Put/Call Ratio 0.26
Net Difference 34,958

Prior's Put/Call Breakdown

Total Calls 45,656
Total Puts 24,569
Put/Call Ratio 0.54
Net Difference 21,087

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