Tour v533
SLV
iShares Silver Trust
$44.83 -1.62%
◀ 11/3 10:30 ▶

Option Volume

Detail
ℹ
Current (11/03 10:30am) 64,698
Calls: 49,728 (77%)
Puts: 14,970 (23%)
Prior (11/02) 78,416
Calls: 50,273 (64%)
Puts: 28,143 (36%)
Current vs Prior -17.49%
Calls: -1.08% (Calls)
Puts: -46.81% (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 -70.34%
Calls: -62.96%
Puts: -82.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 10:30am) $7.12M
Calls: $4.76M (67%)
Puts: $2.37M (33%)
Prior (11/02) $8.46M
Calls: $3.80M (45%)
Puts: $4.66M (55%)
Current vs Prior -15.81%
Calls: +25.06%
Puts: -49.16%
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 -73.06%
Calls: -52.23%
Puts: -85.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 10:30am) 0.30
Prior (11/02) 0.56
Current vs Prior -46.22%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -52.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 10:30am) 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 3.32% | 4.77%4.77% | 6.94%7.96% | 13.05%
Prior 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%
Current vs Prior -8.21% | -1.57%-1.57% | +2.64%+4.28% | +3.24%
Prior 7-Day Avg 2.79% | 3.92%3.15% | 5.81%8.55% | 12.67%
Current vs 7-Day Avg +19.17% | +21.63%+51.72% | +19.42%-6.88% | +2.97%
Prior 7-Day Eod 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%
Current vs 7-Day Eod -8.21% | -1.57%-1.57% | +2.64%+4.28% | +3.24%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.67% | 3.20%
Calls: 5.00% | 4.42%
Puts: 4.35% | 1.98%
Prior 7.22% | 4.92%
Calls: 6.58% | 3.81%
Puts: 7.87% | 6.03%
Current vs Prior -35.32% | -34.96%
Prior 7-Day Avg 11.60% | 8.47%
Calls: 12.26% | 7.87%
Puts: 10.93% | 9.06%
Current vs 7-Day Avg -59.74% | -62.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.76M). Extreme bullish P/C ratio of 0.30 - heavy call buying (49,728 calls vs 14,970 puts). P/C ratio dropping 46% - 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
10:30BULLISHBULLISHBULLISH
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 394 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 181.001.01$1.001.0%1800.2612.7K
$45.50Nov 60.640.65$0.651.5%3740.40587
$48.00Nov 200.640.65$0.651.5%1270.264.0K
$36.00Nov 98.808.95$8.881.7%1081.0020
$48.50Nov 200.540.55$0.551.8%3910.23470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Dec 186.756.85$6.801.5%10.782.3K
$53.50Nov 48.608.75$8.681.7%30.9989
$53.50Nov 68.608.75$8.681.7%60.99318
$53.00Dec 188.458.60$8.521.8%--0.849.1K
$53.00Dec 118.408.55$8.481.8%10.86--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.44, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 40.100.12$0.1118.2%7440.141.4K
$47.00Nov 40.060.07$0.0714.3%4210.093.2K
$46.00Nov 40.190.20$0.205.0%9330.232.1K
$45.50Nov 40.330.34$0.342.9%7300.34776
$49.00Nov 60.060.07$0.0714.3%1510.063.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 40.110.12$0.128.3%590.132.2K
$43.50Nov 40.170.19$0.1811.1%1740.20334
$42.00Nov 40.050.06$0.0616.7%1520.06503
$44.00Nov 40.290.30$0.303.3%4940.292.9K
$44.50Nov 40.450.47$0.464.3%4800.41693

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 47.757.90$7.831.9%1631.00119
$38.00Nov 46.756.90$6.832.2%1791.00119
$39.00Nov 45.755.90$5.832.6%2581.0015
$40.00Nov 44.754.90$4.833.1%1561.0039
$36.00Nov 98.808.95$8.881.7%1081.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Nov 48.608.75$8.681.7%30.9989
$51.50Nov 46.606.75$6.682.2%--0.9916
$52.50Nov 47.607.75$7.682.0%--0.9912
$53.00Nov 48.108.25$8.181.8%--0.9933
$50.50Nov 45.605.75$5.682.6%--0.9922

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 57.3K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Dec 181.811.86$1.842.7%5.2K0.41462
$47.00Nov 200.900.92$0.912.2%5.2K0.332.0K
$46.00Nov 201.251.28$1.272.4%5.2K0.426.0K
$49.00Nov 200.440.46$0.454.4%5.0K0.197.7K
$53.00Dec 180.550.57$0.563.6%4.7K0.162.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 40.670.70$0.694.3%1.0K0.531.3K
$42.00Nov 90.240.26$0.258.0%9950.16137
$40.00Nov 270.500.53$0.525.8%5740.162.1K
$49.00Dec 185.155.25$5.201.9%5120.692.5K
$49.00Nov 134.304.45$4.383.4%5060.861.4K

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 33.8%, max 48.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1860.9%41.2%48.0%741.7K
$45.00Nov 4Dec 1858.4%40.6%44.1%5883.4K
$46.00Nov 4Dec 1857.4%43.6%31.5%9394.0K
$45.50Nov 4Dec 1157.9%44.4%30.5%740777
$43.50Nov 4Nov 1362.3%48.9%27.3%11336
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 4Dec 1860.9%41.2%48.0%6215.1K
$45.00Nov 4Dec 1858.4%40.6%44.1%1.2K18.0K
$44.50Nov 4Dec 1159.4%41.5%43.0%484857
$46.00Nov 4Dec 1857.4%43.6%31.5%21419.1K
$45.50Nov 4Dec 1157.9%44.4%30.5%95608

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 1.27, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Dec 18$0.11$0.89$0.1119%8.09$52.11
$50.00$51.00Dec 18$0.18$0.82$0.1826%4.56$50.18
$48.00$49.00Dec 18$0.27$0.73$0.2735%2.70$48.27
$51.00$52.00Dec 18$0.15$0.85$0.1522%5.67$51.15
$49.00$50.00Dec 18$0.23$0.77$0.2330%3.35$49.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$52.00Nov 20$0.22$0.28$0.2293%1.27$52.28
$53.50$53.00Nov 20$0.23$0.27$0.2394%1.17$53.27
$47.00$46.00Nov 27$0.60$0.40$0.6064%0.67$46.40
$44.00$43.50Nov 6$0.14$0.36$0.1435%2.57$43.86
$43.50$43.00Nov 9$0.12$0.38$0.1230%3.17$43.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.44, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$50.00Nov 18$0.53$0.53$2.4768%0.21$47.53
$45.00$47.00Nov 18$0.79$0.79$1.2150%0.65$45.79
$45.50$46.00Nov 4$0.14$0.14$0.3666%0.39$45.64
$45.00$46.00Nov 16$0.45$0.45$0.5550%0.82$45.45
$45.00$45.50Nov 9$0.23$0.23$0.2751%0.85$45.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$1.22$1.22$2.7858%0.44$42.78
$44.00$40.00Nov 27$1.05$1.05$2.9559%0.36$42.95
$44.00$40.00Dec 4$1.13$1.13$2.8758%0.39$42.87
$43.00$40.00Nov 18$0.58$0.58$2.4269%0.24$42.42
$40.00$37.00Nov 18$0.21$0.21$2.7987%0.08$39.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.31)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 4Nov 6$0.3359.4%55.5%
$45.00Nov 4Nov 6$0.3258.4%55.8%
$45.50Nov 4Nov 6$0.3157.9%55.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 4Nov 6$0.3159.4%55.5%
$45.00Nov 4Nov 6$0.3258.4%55.8%
$45.50Nov 4Nov 6$0.3157.9%55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 2.74% of stock, avg 8.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Nov 4$0.54$0.69$1.23$43.77$46.232.74%
$44.50Nov 4$0.80$0.46$1.26$43.24$45.762.81%
$45.50Nov 4$0.34$0.99$1.33$44.17$46.832.97%
$44.00Nov 4$1.14$0.30$1.44$42.56$45.443.21%
$46.00Nov 4$0.20$1.37$1.57$44.43$47.573.50%
$43.50Nov 4$1.52$0.18$1.70$41.80$45.203.79%
$45.00Nov 6$0.86$1.01$1.87$43.13$46.874.17%
$46.50Nov 4$0.11$1.78$1.89$44.61$48.394.22%
$44.50Nov 6$1.13$0.77$1.90$42.60$46.404.24%
$45.50Nov 6$0.65$1.30$1.95$43.55$47.454.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.29% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$42.00Nov 4$0.07$0.06$0.13$41.87$47.13
$46.50$42.00Nov 4$0.11$0.06$0.17$41.83$46.67
$47.00$43.00Nov 4$0.07$0.12$0.19$42.81$47.19
$46.50$43.00Nov 4$0.11$0.12$0.23$42.77$46.73
$47.00$43.50Nov 4$0.07$0.18$0.25$43.25$47.25
$46.50$43.50Nov 4$0.11$0.18$0.29$43.21$46.79
$46.00$42.00Nov 4$0.20$0.06$0.26$41.74$46.26
$46.00$43.00Nov 4$0.20$0.12$0.32$42.68$46.32
$50.00$39.00Nov 16$0.21$0.16$0.37$38.63$50.37
$46.00$43.50Nov 4$0.20$0.18$0.38$43.12$46.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 0.85, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4347/48Nov 11$0.23$0.2746%0.85$42.77$47.23
42/4247/48Nov 13$0.23$0.2746%0.85$42.27$47.23
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
42/4246/47Nov 13$0.25$0.2541%1.00$42.25$46.75
43/4446/47Nov 6$0.22$0.2847%0.79$43.28$46.72
42/4346/47Nov 11$0.25$0.2541%1.00$42.75$46.75
43/4447/48Nov 11$0.25$0.2541%1.00$43.25$47.25
42/4346/47Nov 13$0.27$0.2337%1.17$42.73$46.77
43/4447/48Nov 13$0.27$0.2337%1.17$43.23$47.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 7.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 16$0.10$0.9021%9.00
$44.00$45.00$46.00Dec 4$0.06$0.9414%15.67
$42.00$43.00$44.00Nov 20$0.07$0.9316%13.29
$44.50$45.00$45.50Nov 4$0.06$0.4426%7.33
$42.00$43.00$44.00Dec 18$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$40.00$43.00Nov 18$0.37$2.6327%7.11
$43.00$44.00$45.00Nov 16$0.09$0.9120%10.11
$43.00$44.00$45.00Nov 20$0.08$0.9217%11.50
$43.00$44.00$45.00Nov 18$0.09$0.9119%10.11
$46.00$47.00$48.00Dec 18$0.05$0.9511%19.00

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 $-0.24, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 11-$0.24$3.76
$42.00$44.001:2Nov 16-$0.57$1.43
$45.00$47.001:2Nov 18-$0.01$1.99
$51.00$53.001:2Nov 16-$0.01$1.99
$45.50$46.001:2Nov 4-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Nov 16-$0.68$1.32
$43.00$42.001:2Nov 4$0.00$1.00
$44.00$43.501:2Nov 4-$0.06$0.44
$41.00$40.001:2Nov 6$0.00$1.00
$42.00$41.001:2Nov 4$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.93%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 18$2.660.520.4%5.93%6.31%1862.1K
$46.00Dec 18$2.200.462.6%4.91%7.52%61.9K
$47.00Dec 18$1.810.414.8%4.04%8.88%5.2K462
$48.00Dec 18$1.480.357.1%3.30%10.37%861.4K
$45.50Dec 11$2.230.491.5%4.97%6.47%101
$46.00Dec 11$2.010.462.6%4.48%7.09%--22
$45.00Dec 11$2.450.510.4%5.47%5.84%681
$46.50Dec 11$1.810.423.7%4.04%7.76%130171
$47.00Dec 11$1.620.404.8%3.61%8.45%9187
$49.00Dec 18$1.210.309.3%2.70%12.00%151.2K

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 49,728
Total Puts 14,970
Put/Call Ratio 0.30
Net Difference 34,758

Prior's Put/Call Breakdown

Total Calls 50,273
Total Puts 28,143
Put/Call Ratio 0.56
Net Difference 22,130

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