Tour v533
SLV
iShares Silver Trust
$47.13 +5.10%
◀ 11/4 11:55 ▶

Option Volume

Detail
ℹ
Current (11/04 11:55am) 239,539
Calls: 126,981 (53%)
Puts: 112,558 (47%)
Prior (11/03) 94,361
Calls: 72,477 (77%)
Puts: 21,884 (23%)
Current vs Prior +153.85%
Calls: +75.20% (Calls)
Puts: +414.34% (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 +13.92%
Calls: -5.02%
Puts: +46.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 11:55am) $20.44M
Calls: $9.69M (47%)
Puts: $10.75M (53%)
Prior (11/03) $10.06M
Calls: $6.60M (66%)
Puts: $3.46M (34%)
Current vs Prior +103.21%
Calls: +46.90%
Puts: +210.48%
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 -17.40%
Calls: -1.99%
Puts: -27.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04 11:55am) 0.89
Prior (11/03) 0.30
Current vs Prior +193.57%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +52.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04 11:55am) 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 1.46% | 3.54%3.54% | 5.88%6.26% | 12.10%
Prior 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs Prior -52.07% | -21.33%-21.33% | -11.84%-18.63% | -4.84%
Prior 7-Day Avg 3.07% | 4.20%3.63% | 6.05%8.35% | 12.66%
Current vs 7-Day Avg -52.30% | -15.59%-2.49% | -2.77%-25.01% | -4.41%
Prior 7-Day Eod 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs 7-Day Eod -52.07% | -21.33%-21.33% | -11.84%-18.63% | -4.84%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.68% | 2.96%
Calls: 4.00% | 2.60%
Puts: 11.36% | 3.33%
Prior 7.41% | 5.52%
Calls: 6.49% | 4.59%
Puts: 8.33% | 6.45%
Current vs Prior +3.64% | -46.38%
Prior 7-Day Avg 8.82% | 8.02%
Calls: 7.75% | 7.84%
Puts: 9.89% | 8.20%
Current vs 7-Day Avg -12.93% | -63.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 103% vs prior. Unusually high activity with volume up 154% vs prior - elevated interest. P/C ratio rising 194% - 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
11:55BEARISHBULLISHBULLISH
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 464 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 131.091.10$1.100.9%2320.47348
$44.00Dec 184.554.60$4.571.1%1950.71274
$39.00Dec 188.658.75$8.701.1%10.8915
$39.00Nov 208.258.35$8.301.2%--0.9624
$40.00Dec 187.757.85$7.801.3%240.87918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Dec 181.561.58$1.571.3%5060.3417.1K
$56.50Nov 49.309.45$9.381.6%230.99--
$56.50Nov 139.309.45$9.381.6%21.0066
$45.50Nov 130.610.62$0.621.6%830.29157
$56.00Nov 48.808.95$8.881.7%210.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.44, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.240.25$0.254.0%11.0K0.612.8K
$46.50Nov 40.620.69$0.6610.6%1.7K0.891.8K
$50.00Nov 60.050.06$0.0616.7%4.2K0.0712.9K
$49.50Nov 60.080.09$0.0911.1%5410.102.2K
$49.00Nov 60.130.14$0.147.1%2.7K0.153.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.120.13$0.137.7%2.7K0.39384
$47.50Nov 40.410.46$0.4411.4%2300.7894
$48.00Nov 40.840.91$0.888.0%500.94237
$44.50Nov 60.080.09$0.0911.1%5570.09888
$45.00Nov 60.130.14$0.147.1%8460.134.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 291 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 49.059.20$9.131.6%591.00263
$39.00Nov 48.058.20$8.131.8%651.00186
$40.00Nov 47.057.20$7.132.1%751.00170
$41.00Nov 46.056.20$6.132.4%311.00272
$42.00Nov 45.055.20$5.132.9%221.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.803.95$3.883.9%611.001.2K
$51.50Nov 64.304.45$4.383.4%61.0081
$52.00Nov 64.804.95$4.883.1%121.00515
$52.50Nov 65.305.45$5.382.8%11.00304
$53.00Nov 65.805.95$5.882.6%181.00516

Most actively traded options today. High liquidity = easy entry/exit. 536 active (total vol 162.8K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.240.25$0.254.0%11.0K0.612.8K
$47.50Nov 40.050.07$0.0633.3%10.5K0.221.5K
$50.00Nov 60.050.06$0.0616.7%4.2K0.0712.9K
$48.00Nov 60.340.35$0.352.9%3.5K0.322.8K
$47.00Nov 60.760.78$0.772.6%3.5K0.543.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 184.154.25$4.202.4%10.8K0.6427.8K
$46.00Dec 181.941.98$1.962.0%5.1K0.4018.3K
$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

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 12.4%, max 13.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Nov 4Dec 1843.2%38.0%13.8%12.0K8.3K
$47.50Nov 4Dec 1145.8%41.2%11.1%10.5K2.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Nov 4Dec 1843.2%38.0%13.8%2.9K4.4K
$47.50Nov 4Dec 1145.8%41.2%11.1%262130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 1.17, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.14$0.86$0.1423%6.14$53.14
$51.00$52.00Dec 18$0.23$0.77$0.2331%3.35$51.23
$52.00$53.00Dec 18$0.19$0.81$0.1927%4.26$52.19
$49.00$50.00Dec 18$0.34$0.66$0.3442%1.94$49.34
$54.00$55.00Dec 18$0.13$0.87$0.1319%6.69$54.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 27$0.23$0.27$0.2394%1.17$56.27
$56.00$55.50Nov 20$0.30$0.20$0.3093%0.67$55.70
$50.00$49.50Nov 27$0.32$0.18$0.3270%0.56$49.68
$49.00$47.00Nov 16$1.19$0.81$1.1970%0.68$47.81
$47.00$46.50Nov 11$0.20$0.30$0.2047%1.50$46.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.18, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 11$0.18$0.18$0.3261%0.56$48.18
$48.00$48.50Nov 13$0.19$0.19$0.3159%0.61$48.19
$48.00$48.50Nov 9$0.15$0.15$0.3565%0.43$48.15
$48.50$49.00Nov 9$0.11$0.11$0.3973%0.28$48.61
$47.50$48.00Nov 6$0.18$0.18$0.3258%0.56$47.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.62$0.62$3.3874%0.18$43.38
$44.00$40.00Dec 11$0.69$0.69$3.3172%0.21$43.31
$44.00$40.00Nov 27$0.51$0.51$3.4976%0.15$43.49
$47.00$46.00Dec 18$0.46$0.46$0.5453%0.85$46.54
$46.00$45.00Dec 18$0.39$0.39$0.6160%0.64$45.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.52, cheapest $0.51)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 4Nov 6$0.5243.2%48.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 4Nov 6$0.5143.2%48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.81% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 4$0.25$0.13$0.38$46.62$47.380.81%
$47.50Nov 4$0.06$0.44$0.50$47.00$48.001.06%
$46.50Nov 4$0.66$0.03$0.69$45.81$47.191.46%
$48.00Nov 4$0.02$0.88$0.90$47.10$48.901.91%
$46.00Nov 4$1.14$0.01$1.15$44.85$47.152.44%
$48.50Nov 4$0.01$1.38$1.39$47.11$49.892.95%
$47.00Nov 6$0.77$0.64$1.41$45.59$48.412.99%
$47.50Nov 6$0.53$0.90$1.43$46.07$48.933.03%
$46.50Nov 6$1.08$0.45$1.53$44.97$48.033.25%
$48.00Nov 6$0.35$1.21$1.56$46.44$49.563.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.11% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$46.50Nov 4$0.02$0.03$0.05$46.45$48.05
$47.50$46.50Nov 4$0.06$0.03$0.09$46.41$47.59
$48.00$47.00Nov 4$0.02$0.13$0.15$46.85$48.15
$47.50$47.00Nov 4$0.06$0.13$0.19$46.81$47.69
$49.50$45.00Nov 6$0.09$0.14$0.23$44.77$49.73
$49.00$45.00Nov 6$0.14$0.14$0.28$44.72$49.28
$49.50$45.50Nov 6$0.09$0.20$0.29$45.21$49.79
$49.00$45.50Nov 6$0.14$0.20$0.34$45.16$49.34
$49.50$45.00Nov 9$0.17$0.22$0.39$44.61$49.89
$48.50$45.00Nov 6$0.23$0.14$0.37$44.63$48.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.78, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/50Dec 11$0.32$0.1832%1.78$44.68$50.32
44/4450/50Dec 11$0.30$0.2035%1.50$44.20$50.30
44/4550/51Dec 11$0.30$0.2034%1.50$44.70$50.80
44/4450/51Dec 11$0.28$0.2238%1.27$44.22$50.78
44/4551/52Dec 11$0.28$0.2237%1.27$44.72$51.28
46/4649/50Nov 11$0.26$0.2441%1.08$45.74$49.26
44/4451/52Dec 11$0.26$0.2440%1.08$44.24$51.26
45/4650/50Nov 18$0.24$0.2644%0.92$45.26$50.24
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Nov 4$0.07$0.4339%6.14
$47.00$47.50$48.00Nov 4$0.15$0.3555%2.33
$46.50$47.00$47.50Nov 4$0.22$0.2867%1.27
$45.00$46.00$47.00Nov 27$0.07$0.9316%13.29
$45.00$46.00$47.00Dec 18$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 4$0.13$0.3755%2.85
$46.50$47.00$47.50Nov 4$0.21$0.2968%1.38
$46.00$46.50$47.00Nov 4$0.08$0.4237%5.25
$43.00$44.00$45.00Nov 16$0.06$0.9414%15.67
$46.00$47.00$48.00Nov 27$0.08$0.9217%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-0.47, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.47$3.53
$40.00$44.001:2Dec 4-$0.78$3.22
$40.00$43.501:2Nov 18-$0.88$2.62
$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-$0.11$2.39
$49.00$47.001:2Nov 16-$0.08$1.92
$43.00$41.001:2Nov 18$0.00$2.00
$48.50$48.001:2Nov 4-$0.38$0.12
$46.00$45.001:2Nov 16-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 4.82%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.270.481.9%4.82%6.66%3281.4K
$49.00Dec 18$1.850.424.0%3.93%7.89%4441.2K
$50.00Dec 18$1.520.366.1%3.23%9.31%97512.9K
$47.50Dec 11$2.260.500.8%4.80%5.58%7653
$48.00Dec 11$2.040.471.9%4.33%6.17%244263
$48.50Dec 11$1.830.442.9%3.88%6.79%71214
$51.00Dec 18$1.230.318.2%2.61%10.82%2.6K7.9K
$49.00Dec 11$1.640.414.0%3.48%7.45%289163
$49.50Dec 11$1.470.385.0%3.12%8.15%547207
$50.00Dec 11$1.310.356.1%2.78%8.87%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 126,981
Total Puts 112,558
Put/Call Ratio 0.89
Net Difference 14,423

Prior's Put/Call Breakdown

Total Calls 72,477
Total Puts 21,884
Put/Call Ratio 0.30
Net Difference 50,593

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