Tour v533
SLV
iShares Silver Trust
$44.89 -1.50%
◀ 11/3 10:25 ▶

Option Volume

Detail
ℹ
Current (11/03 10:25am) 62,117
Calls: 48,888 (79%)
Puts: 13,229 (21%)
Prior (11/02) 74,300
Calls: 46,785 (63%)
Puts: 27,515 (37%)
Current vs Prior -16.40%
Calls: +4.50% (Calls)
Puts: -51.92% (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 -71.52%
Calls: -63.59%
Puts: -84.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 10:25am) $6.89M
Calls: $4.70M (68%)
Puts: $2.20M (32%)
Prior (11/02) $8.15M
Calls: $3.76M (46%)
Puts: $4.39M (54%)
Current vs Prior -15.38%
Calls: +24.87%
Puts: -49.89%
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 -73.93%
Calls: -52.83%
Puts: -86.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 10:25am) 0.27
Prior (11/02) 0.59
Current vs Prior -53.99%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -57.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 10:25am) 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% | 6.95%7.95% | 13.08%
Prior 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%
Current vs Prior -7.71% | -2.16%-2.16% | +2.83%+4.14% | +3.45%
Prior 7-Day Avg 2.79% | 3.92%3.15% | 5.81%8.55% | 12.67%
Current vs 7-Day Avg +19.81% | +20.90%+50.80% | +19.64%-7.00% | +3.19%
Prior 7-Day Eod 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%
Current vs 7-Day Eod -7.71% | -2.16%-2.16% | +2.83%+4.14% | +3.45%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.30% | 3.19%
Calls: 3.61% | 4.35%
Puts: 2.99% | 2.04%
Prior 7.22% | 4.92%
Calls: 6.58% | 3.81%
Puts: 7.87% | 6.03%
Current vs Prior -54.29% | -35.16%
Prior 7-Day Avg 11.60% | 8.47%
Calls: 12.26% | 7.87%
Puts: 10.93% | 9.06%
Current vs 7-Day Avg -71.55% | -62.33%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($4.70M). Extreme bullish P/C ratio of 0.27 - heavy call buying (48,888 calls vs 13,229 puts). P/C ratio dropping 54% - 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
10:25BULLISHBULLISHBULLISH
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 385 of results (avg 4.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.880.89$0.891.1%2710.491.0K
$38.00Nov 207.107.20$7.151.4%--0.9126
$36.00Nov 98.859.00$8.931.7%981.0020
$40.00Dec 45.605.70$5.651.8%30.8225
$45.00Nov 40.550.56$0.561.8%3770.471.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Dec 182.602.64$2.621.5%2220.4816.7K
$51.00Nov 66.106.20$6.151.6%31.001.3K
$45.00Nov 201.761.79$1.781.7%3980.4914.5K
$53.50Nov 48.558.70$8.631.7%30.9989
$53.50Nov 68.558.70$8.631.7%61.00318

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.44, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.060.07$0.0714.3%3820.093.2K
$46.50Nov 40.110.13$0.1216.7%7420.151.4K
$46.00Nov 40.200.21$0.214.8%9150.242.1K
$45.50Nov 40.340.35$0.352.9%7180.35776
$49.00Nov 60.060.07$0.0714.3%1490.063.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 40.110.12$0.128.3%550.132.2K
$43.50Nov 40.170.19$0.1811.1%700.19334
$42.00Nov 40.050.06$0.0616.7%1520.06503
$44.00Nov 40.280.29$0.293.4%4370.282.9K
$44.50Nov 40.440.45$0.452.2%3970.40693

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 47.807.95$7.881.9%1611.00119
$38.00Nov 46.806.95$6.882.2%1771.00119
$39.00Nov 45.805.95$5.882.6%2581.0015
$40.00Nov 44.804.95$4.883.1%1561.0039
$36.00Nov 98.859.00$8.931.7%981.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 66.106.20$6.151.6%31.001.3K
$51.50Nov 66.556.70$6.632.3%--1.0081
$52.00Nov 67.057.20$7.132.1%31.00527
$52.50Nov 67.557.70$7.632.0%--1.00315
$53.00Nov 68.058.20$8.131.8%191.00552

Most actively traded options today. High liquidity = easy entry/exit. 369 active (total vol 54.8K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Dec 181.831.88$1.862.7%5.2K0.41462
$47.00Nov 200.900.94$0.924.3%5.2K0.342.0K
$46.00Nov 201.261.30$1.283.1%5.2K0.426.0K
$49.00Nov 200.440.48$0.468.7%5.0K0.207.7K
$53.00Dec 180.550.58$0.565.4%4.7K0.162.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 40.660.68$0.673.0%9870.521.3K
$40.00Nov 270.500.53$0.525.8%5740.162.1K
$49.00Dec 185.055.20$5.132.9%5120.692.5K
$49.00Nov 134.254.40$4.333.5%5060.861.4K
$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 34.0%, max 48.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1860.9%41.1%48.1%591.7K
$45.00Nov 4Dec 1858.7%40.5%44.8%5583.4K
$46.50Nov 4Dec 1158.5%44.0%32.9%8721.6K
$46.00Nov 4Dec 1857.5%43.5%32.2%9214.0K
$45.50Nov 4Dec 1157.6%44.2%30.3%728777
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1860.9%41.1%48.1%5635.1K
$45.00Nov 4Dec 1858.7%40.5%44.8%1.2K18.0K
$44.50Nov 4Dec 1159.2%41.5%42.8%401857
$46.50Nov 4Dec 1158.5%44.0%32.9%38499
$46.00Nov 4Dec 1857.5%43.5%32.2%18019.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 0.85, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 18$0.22$0.78$0.2231%3.55$49.22
$51.00$52.00Dec 18$0.15$0.85$0.1522%5.67$51.15
$52.00$53.00Dec 18$0.12$0.88$0.1219%7.33$52.12
$46.00$47.00Dec 18$0.39$0.61$0.3947%1.56$46.39
$48.00$49.00Dec 18$0.28$0.72$0.2836%2.57$48.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$52.00Nov 20$0.27$0.23$0.2793%0.85$52.23
$44.00$43.50Nov 11$0.15$0.35$0.1538%2.33$43.85
$46.00$45.50Nov 9$0.30$0.20$0.3065%0.67$45.70
$45.50$45.00Nov 4$0.29$0.21$0.2965%0.72$45.21
$47.00$46.00Nov 27$0.60$0.40$0.6064%0.67$46.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.43, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$50.00Nov 18$0.55$0.55$2.4568%0.22$47.55
$47.00$49.00Nov 16$0.39$0.39$1.6170%0.24$47.39
$46.00$46.50Nov 6$0.15$0.15$0.3567%0.43$46.15
$45.00$46.00Nov 16$0.46$0.46$0.5450%0.85$45.46
$45.00$45.50Nov 4$0.21$0.21$0.2952%0.72$45.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.21$1.21$2.7958%0.43$42.79
$44.00$40.00Dec 4$1.14$1.14$2.8659%0.40$42.86
$44.00$40.00Nov 27$1.03$1.03$2.9759%0.35$42.97
$43.00$40.00Nov 18$0.57$0.57$2.4369%0.23$42.43
$40.00$37.00Nov 18$0.20$0.20$2.8088%0.07$39.80

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$0.3259.2%55.5%
$45.00Nov 4Nov 6$0.3358.7%55.6%
$45.50Nov 4Nov 6$0.3157.6%55.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 4Nov 6$0.3059.2%55.5%
$45.00Nov 4Nov 6$0.3158.7%55.6%
$45.50Nov 4Nov 6$0.3057.6%55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 2.74% of stock, avg 8.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Nov 4$0.56$0.67$1.23$43.77$46.232.74%
$44.50Nov 4$0.83$0.45$1.28$43.22$45.782.85%
$45.50Nov 4$0.35$0.96$1.31$44.19$46.812.92%
$44.00Nov 4$1.17$0.29$1.46$42.54$45.463.25%
$46.00Nov 4$0.21$1.33$1.54$44.46$47.543.43%
$43.50Nov 4$1.56$0.18$1.74$41.76$45.243.88%
$46.50Nov 4$0.12$1.74$1.86$44.64$48.364.14%
$45.00Nov 6$0.89$0.98$1.87$43.13$46.874.17%
$44.50Nov 6$1.15$0.75$1.90$42.60$46.404.23%
$45.50Nov 6$0.66$1.26$1.92$43.58$47.424.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.29% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$42.00Nov 4$0.07$0.06$0.13$41.87$47.13
$47.00$43.00Nov 4$0.07$0.12$0.19$42.81$47.19
$46.50$42.00Nov 4$0.12$0.06$0.18$41.82$46.68
$46.50$43.00Nov 4$0.12$0.12$0.24$42.76$46.74
$47.00$43.50Nov 4$0.07$0.18$0.25$43.25$47.25
$46.50$43.50Nov 4$0.12$0.18$0.30$43.20$46.80
$46.00$42.00Nov 4$0.21$0.06$0.27$41.73$46.27
$46.00$43.00Nov 4$0.21$0.12$0.33$42.67$46.33
$51.00$40.00Nov 16$0.15$0.24$0.39$39.61$51.39
$46.00$43.50Nov 4$0.21$0.18$0.39$43.11$46.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 0.92, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4348/48Nov 13$0.24$0.2647%0.92$42.76$47.74
43/4446/47Nov 11$0.29$0.2136%1.38$43.21$46.79
43/4448/48Nov 13$0.26$0.2442%1.08$43.24$47.76
42/4346/47Nov 13$0.28$0.2237%1.27$42.72$46.78
42/4346/47Nov 11$0.26$0.2441%1.08$42.74$46.76
43/4446/47Nov 13$0.30$0.2032%1.50$43.20$46.80
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
43/4447/48Nov 13$0.27$0.2337%1.17$43.23$47.27
44/4446/46Nov 6$0.29$0.2133%1.38$43.71$46.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 7.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 16$0.09$0.9121%10.11
$43.00$44.00$45.00Nov 20$0.08$0.9217%11.50
$44.50$45.00$45.50Nov 4$0.06$0.4426%7.33
$46.00$47.00$48.00Nov 27$0.07$0.9314%13.29
$43.50$44.00$44.50Nov 4$0.05$0.4520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$40.00$43.00Nov 18$0.37$2.6326%7.11
$46.00$47.00$48.00Nov 9$0.09$0.9121%10.11
$45.00$46.00$47.00Nov 27$0.06$0.9415%15.67
$43.00$44.00$45.00Nov 16$0.10$0.9020%9.00
$43.00$44.00$45.00Nov 18$0.09$0.9119%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. 161 found (best net $-0.27, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 11-$0.27$3.73
$42.00$44.001:2Nov 16-$0.61$1.39
$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-$0.67$1.33
$43.00$42.001:2Nov 4$0.00$1.00
$44.00$43.501:2Nov 4-$0.07$0.43
$42.00$41.001:2Nov 4$0.00$1.00
$44.50$44.001:2Nov 4-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.99%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 18$2.690.520.2%5.99%6.24%1812.1K
$46.00Dec 18$2.220.472.5%4.95%7.42%61.9K
$47.00Dec 18$1.830.414.7%4.08%8.78%5.2K462
$48.00Dec 18$1.500.366.9%3.34%10.27%851.4K
$45.50Dec 11$2.240.491.4%4.99%6.35%101
$46.00Dec 11$2.030.462.5%4.52%6.99%--22
$45.00Dec 11$2.480.520.2%5.52%5.77%681
$46.50Dec 11$1.830.433.6%4.08%7.66%130171
$49.00Dec 18$1.220.319.2%2.72%11.87%151.2K
$47.00Dec 11$1.640.404.7%3.65%8.35%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 48,888
Total Puts 13,229
Put/Call Ratio 0.27
Net Difference 35,659

Prior's Put/Call Breakdown

Total Calls 46,785
Total Puts 27,515
Put/Call Ratio 0.59
Net Difference 19,270

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