Tour v533
SLV
iShares Silver Trust
$46.97 +4.74%
◀ 11/4 11:05 ▶

Option Volume

Detail
ℹ
Current (11/04 11:05am) 196,770
Calls: 98,170 (50%)
Puts: 98,600 (50%)
Prior (11/03) 75,016
Calls: 57,340 (76%)
Puts: 17,676 (24%)
Current vs Prior +162.30%
Calls: +71.21% (Calls)
Puts: +457.82% (Puts)
Prior 7-Day Total 1,471,934
Calls: 935,864 (64%)
Puts: 536,070 (36%)
Prior 7-Day Average 210,276
Calls: 133,694 (64%)
Puts: 76,581 (36%)
Current vs Prior 7-Day Avg -6.42%
Calls: -26.57%
Puts: +28.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/04 11:05am) $15.92M
Calls: $7.01M (44%)
Puts: $8.91M (56%)
Prior (11/03) $8.43M
Calls: $5.82M (69%)
Puts: $2.61M (31%)
Current vs Prior +88.77%
Calls: +20.32%
Puts: +241.49%
Prior 7-Day Total $173.23M
Calls: $69.22M (40%)
Puts: $104.01M (60%)
Prior 7-Day Average $24.75M
Calls: $9.89M (40%)
Puts: $14.86M (60%)
Current vs Prior 7-Day Avg -35.68%
Calls: -29.16%
Puts: -40.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04 11:05am) 1.00
Prior (11/03) 0.31
Current vs Prior +225.82%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +73.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/04 11:05am) 1,785,108
Calls: 1,315,225 (74%)
Puts: 469,883 (26%)
Prior (11/03) 1,710,272
Calls: 1,252,680 (73%)
Puts: 457,592 (27%)
Current vs Prior +4.38%
Prior 7-Day Total 8,573,938
Calls: 6,412,580 (75%)
Puts: 2,161,358 (25%)
Prior 7-Day Average 1,224,848
Calls: 916,082 (75%)
Puts: 308,765 (25%)
Current vs Prior 7-Day Avg +45.74%
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 1.58% | 3.53%3.53% | 5.81%6.24% | 11.99%
Prior 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs Prior -48.43% | -21.55%-21.55% | -12.84%-18.92% | -5.71%
Prior 7-Day Avg 3.07% | 4.20%3.63% | 6.05%8.35% | 12.66%
Current vs 7-Day Avg -48.68% | -15.83%-2.76% | -3.87%-25.28% | -5.28%
Prior 7-Day Eod 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs 7-Day Eod -48.43% | -21.55%-21.55% | -12.84%-18.92% | -5.71%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.98% | 3.00%
Calls: 13.21% | 3.09%
Puts: 4.76% | 2.90%
Prior 7.41% | 5.52%
Calls: 6.49% | 4.59%
Puts: 8.33% | 6.45%
Current vs Prior +21.19% | -45.65%
Prior 7-Day Avg 8.82% | 8.02%
Calls: 7.75% | 7.84%
Puts: 9.89% | 8.20%
Current vs 7-Day Avg +1.81% | -62.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 89% vs prior. Unusually high activity with volume up 162% vs prior - elevated interest. Slightly bearish P/C ratio of 1.00. P/C ratio rising 226% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
11:05BEARISHNEUTRALBEARISH
11:00BEARISHNEUTRALBEARISH
10:55BEARISHNEUTRALBEARISH
10:50BEARISHNEUTRALBEARISH
10:45BEARISHNEUTRALBEARISH
10:40BEARISHNEUTRALBEARISH
10:35BEARISHNEUTRALBEARISH
10:30BEARISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 447 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 208.108.20$8.151.2%--0.9624
$53.00Dec 180.780.79$0.791.3%1740.227.0K
$40.00Dec 117.507.60$7.551.3%20.8820
$38.00Dec 189.409.55$9.481.6%70.9017
$41.00Nov 206.206.30$6.251.6%200.9246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 184.254.30$4.281.2%10.8K0.6527.8K
$47.00Dec 182.432.47$2.451.6%1560.484.0K
$56.00Nov 48.959.10$9.021.7%160.99--
$56.00Nov 138.959.10$9.021.7%--1.0068
$48.00Nov 131.761.79$1.781.7%1760.61831

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.43, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.170.18$0.185.6%6.5K0.482.8K
$46.50Nov 40.490.56$0.5313.2%1.4K0.831.8K
$49.50Nov 60.060.07$0.0714.3%4780.082.2K
$49.00Nov 60.110.12$0.128.3%2.2K0.133.9K
$48.50Nov 60.170.19$0.1811.1%5990.191.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.200.21$0.214.8%1.8K0.52384
$47.50Nov 40.530.59$0.5610.7%1450.8694
$44.50Nov 60.090.10$0.1010.0%4440.10888
$44.00Nov 60.060.07$0.0714.3%1390.072.4K
$45.00Nov 60.130.15$0.1414.3%6760.144.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 48.909.05$8.981.7%501.00263
$39.00Nov 47.908.05$7.981.9%571.00186
$40.00Nov 46.907.05$6.982.1%561.00170
$41.00Nov 45.906.05$5.982.5%241.00272
$42.00Nov 44.905.05$4.973.0%221.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 95.956.10$6.032.5%--1.0020
$55.00Nov 97.958.10$8.031.9%--1.0013
$54.00Nov 136.957.10$7.032.1%11.00278
$54.50Nov 137.457.60$7.532.0%11.00240
$55.00Nov 137.958.10$8.031.9%221.00563

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 123.1K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.030.04$0.0425.0%7.8K0.141.5K
$47.00Nov 40.170.18$0.185.6%6.5K0.482.8K
$50.00Nov 60.040.05$0.0520.0%3.5K0.0612.9K
$47.00Nov 60.660.69$0.684.4%3.0K0.503.3K
$48.00Nov 60.290.30$0.303.3%2.8K0.282.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 184.254.30$4.281.2%10.8K0.6527.8K
$41.00Dec 180.590.62$0.614.9%3.8K0.161.7K
$45.50Nov 40.000.01$0.01100.0%3.4K0.02527
$47.00Nov 60.680.70$0.692.9%2.4K0.502.2K
$40.00Dec 40.280.31$0.3010.0%2.2K0.10861

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.4%, max 14.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 4Dec 1143.4%37.8%14.8%1.4K2.0K
$47.00Nov 4Dec 1841.8%37.3%12.0%6.6K8.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 4Dec 1143.4%37.8%14.8%2.1K377
$47.00Nov 4Dec 1841.8%37.3%12.0%1.9K4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 1.00, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.50$46.00Dec 11$0.25$0.25$0.2563%1.00$45.75
$53.00$54.00Dec 18$0.14$0.86$0.1422%6.14$53.14
$54.00$55.00Dec 18$0.11$0.89$0.1119%8.09$54.11
$51.00$52.00Dec 18$0.22$0.78$0.2230%3.55$51.22
$50.00$51.00Dec 18$0.27$0.73$0.2735%2.70$50.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$47.00Nov 16$1.62$0.88$1.6276%0.54$47.88
$47.50$47.00Nov 6$0.27$0.23$0.2761%0.85$47.23
$44.00$43.00Nov 18$0.14$0.86$0.1420%6.14$43.86
$45.50$45.00Nov 11$0.11$0.39$0.1128%3.55$45.39
$47.00$46.50Nov 20$0.22$0.28$0.2248%1.27$46.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.15, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Nov 4$0.14$0.14$0.3652%0.39$47.14
$48.00$48.50Nov 6$0.12$0.12$0.3872%0.32$48.12
$48.00$48.50Nov 13$0.18$0.18$0.3261%0.56$48.18
$47.00$47.50Nov 11$0.24$0.24$0.2649%0.92$47.24
$47.00$47.50Nov 9$0.23$0.23$0.2750%0.85$47.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Nov 27$0.53$0.53$3.4775%0.15$43.47
$44.00$40.00Dec 4$0.62$0.62$3.3874%0.18$43.38
$44.00$40.00Dec 11$0.70$0.70$3.3072%0.21$43.30
$46.00$45.00Nov 16$0.32$0.32$0.6863%0.47$45.68
$45.00$44.00Dec 18$0.33$0.33$0.6765%0.49$44.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.49, cheapest $0.48)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 4Nov 6$0.5041.8%47.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 4Nov 6$0.4841.8%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.83% of stock, avg 7.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 4$0.18$0.21$0.39$46.61$47.390.83%
$46.50Nov 4$0.53$0.05$0.58$45.92$47.081.23%
$47.50Nov 4$0.04$0.56$0.60$46.90$48.101.28%
$46.00Nov 4$0.98$0.02$1.00$45.00$47.002.13%
$48.00Nov 4$0.01$1.04$1.05$46.95$49.052.24%
$47.00Nov 6$0.68$0.69$1.37$45.63$48.372.92%
$47.50Nov 6$0.46$0.96$1.42$46.08$48.923.02%
$46.50Nov 6$0.97$0.48$1.45$45.05$47.953.09%
$45.50Nov 4$1.49$0.01$1.50$44.00$47.003.19%
$48.50Nov 4$0.01$1.53$1.54$46.96$50.043.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.13% of stock, avg 4.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$46.00Nov 4$0.04$0.02$0.06$45.94$47.56
$47.50$46.50Nov 4$0.04$0.05$0.09$46.41$47.59
$49.50$45.00Nov 6$0.07$0.14$0.21$44.79$49.71
$49.00$45.00Nov 6$0.12$0.14$0.26$44.74$49.26
$49.50$45.50Nov 6$0.07$0.21$0.28$45.22$49.78
$47.00$46.50Nov 4$0.18$0.05$0.23$46.27$47.23
$48.50$45.00Nov 6$0.18$0.14$0.32$44.68$48.82
$47.00$46.00Nov 4$0.18$0.02$0.20$45.80$47.20
$49.00$45.50Nov 6$0.12$0.21$0.33$45.17$49.33
$49.50$45.00Nov 9$0.14$0.22$0.36$44.64$49.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 0.85, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4549/50Nov 13$0.23$0.2748%0.85$44.77$49.23
44/4551/52Dec 11$0.28$0.2237%1.27$44.72$51.28
45/4649/50Nov 13$0.25$0.2543%1.00$45.25$49.25
44/4550/51Dec 11$0.29$0.2135%1.38$44.71$50.79
44/4548/49Nov 13$0.25$0.2542%1.00$44.75$48.75
44/4550/50Dec 11$0.30$0.2032%1.50$44.70$50.30
45/4648/49Nov 13$0.27$0.2337%1.17$45.23$48.77
44/4451/52Dec 11$0.25$0.2540%1.00$44.25$51.25
44/4450/51Dec 11$0.26$0.2438%1.08$44.24$50.76
46/4648/49Nov 11$0.27$0.2336%1.17$45.73$48.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Nov 4$0.10$0.4046%4.00
$46.50$47.00$47.50Nov 4$0.21$0.2969%1.38
$47.00$47.50$48.00Nov 4$0.11$0.3945%3.55
$44.00$45.00$46.00Nov 20$0.08$0.9217%11.50
$46.00$46.50$47.00Nov 6$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 4$0.19$0.3169%1.63
$46.00$46.50$47.00Nov 4$0.13$0.3747%2.85
$43.00$44.00$45.00Nov 16$0.06$0.9414%15.67
$43.00$44.00$45.00Nov 20$0.06$0.9414%15.67
$47.00$47.50$48.00Nov 4$0.13$0.3745%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-0.38, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.38$3.62
$40.00$44.001:2Dec 4-$0.67$3.33
$40.00$44.001:2Dec 11-$1.01$2.99
$46.00$46.501:2Nov 4-$0.08$0.42
$48.00$48.501:2Nov 6-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.50$48.001:2Nov 18-$0.15$2.35
$48.00$47.501:2Nov 4-$0.08$0.42
$46.00$45.001:2Nov 16-$0.24$0.76
$44.00$43.001:2Nov 16-$0.11$0.89
$45.00$44.001:2Nov 16-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 4.58%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.150.472.2%4.58%6.77%2331.4K
$47.00Dec 18$2.610.520.1%5.56%5.62%915.5K
$49.00Dec 18$1.760.414.3%3.75%8.07%3741.2K
$50.00Dec 18$1.440.356.5%3.07%9.52%80212.9K
$48.00Dec 11$1.950.462.2%4.15%6.34%237263
$47.50Dec 11$2.160.491.1%4.60%5.73%6653
$48.50Dec 11$1.760.433.3%3.75%7.00%61214
$47.00Dec 11$2.400.520.1%5.11%5.17%11310
$49.00Dec 11$1.570.404.3%3.34%7.66%234163
$51.00Dec 18$1.170.308.6%2.49%11.07%2.5K7.9K

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 98,170
Total Puts 98,600
Put/Call Ratio 1.00
Net Difference -430

Prior's Put/Call Breakdown

Total Calls 57,340
Total Puts 17,676
Put/Call Ratio 0.31
Net Difference 39,664

Prior 7-Day Put/Call Summary

Total Calls 935,864
Total Puts 536,070
Average Put/Call Ratio 0.58
Ratio Trend Rising

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