Tour v533
SLV
iShares Silver Trust
$47.13 +5.11%
◀ 11/4 11:45 ▶

Option Volume

Detail
ℹ
Current (11/04 11:45am) 223,935
Calls: 119,547 (53%)
Puts: 104,388 (47%)
Prior (11/03) 89,039
Calls: 68,082 (76%)
Puts: 20,957 (24%)
Current vs Prior +151.50%
Calls: +75.59% (Calls)
Puts: +398.11% (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 +6.50%
Calls: -10.58%
Puts: +36.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 11:45am) $18.89M
Calls: $9.22M (49%)
Puts: $9.68M (51%)
Prior (11/03) $9.79M
Calls: $6.50M (66%)
Puts: $3.29M (34%)
Current vs Prior +92.97%
Calls: +41.86%
Puts: +193.84%
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 -23.65%
Calls: -6.76%
Puts: -34.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04 11:45am) 0.87
Prior (11/03) 0.31
Current vs Prior +183.67%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +50.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04 11:45am) 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 1.42% | 3.50%3.50% | 5.86%6.24% | 12.05%
Prior 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs Prior -53.47% | -22.29%-22.28% | -12.18%-18.92% | -5.19%
Prior 7-Day Avg 3.07% | 4.20%3.63% | 6.05%8.35% | 12.66%
Current vs 7-Day Avg -53.69% | -16.62%-3.67% | -3.14%-25.28% | -4.77%
Prior 7-Day Eod 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs 7-Day Eod -53.47% | -22.29%-22.28% | -12.18%-18.92% | -5.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.14% | 2.44%
Calls: 4.00% | 2.60%
Puts: 14.29% | 2.27%
Prior 7.41% | 5.52%
Calls: 6.49% | 4.59%
Puts: 8.33% | 6.45%
Current vs Prior +23.35% | -55.80%
Prior 7-Day Avg 8.82% | 8.02%
Calls: 7.75% | 7.84%
Puts: 9.89% | 8.20%
Current vs 7-Day Avg +3.63% | -69.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 152% vs prior - elevated interest. P/C ratio rising 184% - increased hedging/bearish positioning. Call-heavy open interest (1,315,225 calls vs 469,883 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
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
11:45BEARISHBULLISHBULLISH
11:40BEARISHNEUTRALMIXED
11:35BEARISHNEUTRALMIXED
11:15BEARISHNEUTRALMIXED
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 456 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 41.081.09$1.090.9%9210.336.8K
$49.00Nov 200.880.89$0.891.1%6990.3412.8K
$39.00Dec 188.658.75$8.701.1%--0.8915
$40.00Dec 187.757.85$7.801.3%240.87918
$48.50Nov 130.690.70$0.701.4%1850.35149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 132.012.03$2.021.0%230.65432
$54.00Dec 187.307.40$7.351.4%10.813.1K
$47.00Nov 60.620.63$0.631.6%2.5K0.462.2K
$56.50Nov 49.309.45$9.381.6%231.00--
$56.50Nov 139.309.45$9.381.6%21.0066

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.050.06$0.0616.7%10.1K0.231.5K
$47.00Nov 40.240.25$0.254.0%10.6K0.632.8K
$46.50Nov 40.630.71$0.6711.9%1.7K0.901.8K
$49.50Nov 60.070.08$0.0812.5%5030.102.2K
$49.00Nov 60.130.14$0.147.1%2.6K0.153.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.120.13$0.137.7%2.3K0.37384
$47.50Nov 40.390.45$0.4214.3%2010.7794
$48.00Nov 40.820.91$0.8710.3%360.96237
$44.00Nov 60.050.06$0.0616.7%1480.062.4K
$44.50Nov 60.080.09$0.0911.1%5560.09888

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 99.109.25$9.181.6%1241.0028
$39.00Nov 98.108.25$8.181.8%841.0021
$40.00Nov 97.107.25$7.182.1%--1.0022
$41.00Nov 96.106.25$6.182.4%--1.0043
$38.00Nov 119.109.25$9.181.6%941.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 41.311.44$1.389.4%191.0088
$49.00Nov 41.811.94$1.886.9%191.00101
$49.50Nov 42.312.40$2.363.8%21.0030
$50.00Nov 42.812.91$2.863.5%51.0041
$50.50Nov 43.303.45$3.384.4%51.004

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 148.4K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.240.25$0.254.0%10.6K0.632.8K
$47.50Nov 40.050.06$0.0616.7%10.1K0.231.5K
$50.00Nov 60.040.05$0.0520.0%3.9K0.0612.9K
$47.00Nov 60.760.78$0.772.6%3.4K0.553.3K
$48.00Nov 60.330.35$0.345.9%3.2K0.322.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 184.154.25$4.202.4%10.8K0.6427.8K
$41.00Dec 180.590.63$0.616.6%3.8K0.161.7K
$45.50Nov 40.000.01$0.01100.0%3.5K0.02527
$46.50Nov 40.020.03$0.0333.3%3.0K0.10350
$47.00Nov 60.620.63$0.631.6%2.5K0.462.2K

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 8.9%, max 13.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Nov 4Dec 1842.7%37.7%13.3%11.6K8.3K
$47.50Nov 4Dec 1142.9%41.0%4.5%10.1K2.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Nov 4Dec 1842.7%37.7%13.3%2.4K4.4K
$47.50Nov 4Dec 1142.9%41.0%4.5%233130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 1.78, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Dec 18$0.17$0.83$0.1727%4.88$52.17
$50.00$51.00Dec 18$0.28$0.72$0.2836%2.57$50.28
$49.00$50.00Dec 18$0.34$0.66$0.3442%1.94$49.34
$53.00$54.00Dec 18$0.16$0.84$0.1623%5.25$53.16
$51.00$52.00Dec 18$0.24$0.76$0.2431%3.17$51.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 27$0.18$0.32$0.1894%1.78$56.32
$56.00$55.50Nov 20$0.32$0.18$0.3295%0.56$55.68
$49.50$47.00Nov 16$1.57$0.93$1.5774%0.59$47.93
$46.50$46.00Nov 9$0.14$0.36$0.1437%2.57$46.36
$44.00$43.00Nov 18$0.13$0.87$0.1320%6.69$43.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.18, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Nov 9$0.12$0.12$0.3873%0.32$48.62
$48.00$48.50Nov 16$0.20$0.20$0.3059%0.67$48.20
$47.50$48.00Nov 6$0.19$0.19$0.3157%0.61$47.69
$48.00$48.50Nov 11$0.18$0.18$0.3261%0.56$48.18
$47.50$48.00Nov 9$0.20$0.20$0.3056%0.67$47.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.61$0.61$3.3974%0.18$43.39
$44.00$40.00Dec 11$0.70$0.70$3.3073%0.21$43.30
$44.00$40.00Nov 27$0.52$0.52$3.4876%0.15$43.48
$47.00$46.00Dec 18$0.46$0.46$0.5454%0.85$46.54
$46.00$45.00Dec 4$0.37$0.37$0.6361%0.59$45.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.51, cheapest $0.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 4Nov 6$0.5242.7%47.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 4Nov 6$0.5042.7%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.81% of stock, avg 7.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 4$0.25$0.13$0.38$46.62$47.380.81%
$47.50Nov 4$0.06$0.42$0.48$47.02$47.981.02%
$46.50Nov 4$0.67$0.03$0.70$45.80$47.201.49%
$48.00Nov 4$0.01$0.87$0.88$47.12$48.881.87%
$46.00Nov 4$1.16$0.01$1.17$44.83$47.172.48%
$48.50Nov 4$0.01$1.38$1.39$47.11$49.892.95%
$47.00Nov 6$0.77$0.63$1.40$45.60$48.402.97%
$47.50Nov 6$0.53$0.88$1.41$46.09$48.912.99%
$46.50Nov 6$1.08$0.43$1.51$44.99$48.013.20%
$48.00Nov 6$0.34$1.19$1.53$46.47$49.533.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.19% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$46.50Nov 4$0.06$0.03$0.09$46.41$47.59
$49.50$45.00Nov 6$0.08$0.13$0.21$44.79$49.71
$47.50$47.00Nov 4$0.06$0.13$0.19$46.81$47.69
$49.00$45.00Nov 6$0.14$0.13$0.27$44.73$49.27
$49.50$45.50Nov 6$0.08$0.19$0.27$45.23$49.77
$49.00$45.50Nov 6$0.14$0.19$0.33$45.17$49.33
$49.50$45.00Nov 9$0.16$0.21$0.37$44.63$49.87
$48.50$45.00Nov 6$0.22$0.13$0.35$44.65$48.85
$48.50$45.50Nov 6$0.22$0.19$0.41$45.09$48.91
$49.50$46.00Nov 6$0.08$0.29$0.37$45.63$49.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.78, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/50Dec 11$0.32$0.1832%1.78$44.68$50.32
44/4551/52Dec 11$0.29$0.2137%1.38$44.71$51.29
44/4550/51Dec 11$0.30$0.2034%1.50$44.70$50.80
45/4648/49Nov 11$0.26$0.2441%1.08$45.24$48.76
45/4648/49Nov 13$0.28$0.2236%1.27$45.22$48.78
45/4650/50Nov 18$0.24$0.2644%0.92$45.26$50.24
46/4648/49Nov 9$0.24$0.2644%0.92$45.76$48.74
45/4649/50Nov 13$0.25$0.2542%1.00$45.25$49.25
46/4648/49Nov 11$0.28$0.2235%1.27$45.72$48.78
46/4648/49Nov 13$0.30$0.2031%1.50$45.70$48.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 4$0.14$0.3660%2.57
$46.00$46.50$47.00Nov 4$0.07$0.4334%6.14
$46.50$47.00$47.50Nov 4$0.23$0.2767%1.17
$45.00$46.00$47.00Dec 18$0.05$0.9512%19.00
$47.00$47.50$48.00Nov 6$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 4$0.19$0.3167%1.63
$49.00$50.00$51.00Nov 11$0.05$0.9517%19.00
$47.00$47.50$48.00Nov 4$0.16$0.3460%2.12
$46.00$46.50$47.00Nov 4$0.08$0.4234%5.25
$46.50$47.00$47.50Nov 6$0.05$0.4522%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-0.49, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.49$3.51
$40.00$44.001:2Dec 4-$0.81$3.19
$40.00$43.501:2Nov 18-$0.86$2.64
$40.00$44.001:2Dec 11-$1.12$2.88
$46.00$46.501:2Nov 4-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.50$48.001:2Nov 18-$0.09$2.41
$48.50$48.001:2Nov 4-$0.36$0.14
$46.00$45.001:2Nov 16-$0.24$0.76
$45.00$44.001:2Nov 16-$0.18$0.82
$44.00$43.001:2Nov 16-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.77%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.250.481.9%4.77%6.62%3121.4K
$49.00Dec 18$1.840.424.0%3.90%7.87%4191.2K
$50.00Dec 18$1.510.366.1%3.20%9.29%87012.9K
$47.50Dec 11$2.260.500.8%4.80%5.58%7653
$48.00Dec 11$2.040.471.9%4.33%6.17%242263
$48.50Dec 11$1.830.442.9%3.88%6.79%71214
$51.00Dec 18$1.220.318.2%2.59%10.80%2.6K7.9K
$49.00Dec 11$1.640.414.0%3.48%7.45%289163
$49.50Dec 11$1.480.385.0%3.14%8.17%547207
$50.00Dec 11$1.330.356.1%2.82%8.91%121354

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 119,547
Total Puts 104,388
Put/Call Ratio 0.87
Net Difference 15,159

Prior's Put/Call Breakdown

Total Calls 68,082
Total Puts 20,957
Put/Call Ratio 0.31
Net Difference 47,125

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