Tour v534
SLV
iShares Silver Trust
$47.16 +5.17%
◀ 11/4 12:10 ▶

Option Volume

Detail
ℹ
Current (11/04 12:10pm) 248,145
Calls: 133,120 (54%)
Puts: 115,025 (46%)
Prior (11/03) 99,185
Calls: 75,049 (76%)
Puts: 24,136 (24%)
Current vs Prior +150.18%
Calls: +77.38% (Calls)
Puts: +376.57% (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 +18.01%
Calls: -0.43%
Puts: +50.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 12:10pm) $21.18M
Calls: $10.19M (48%)
Puts: $11.00M (52%)
Prior (11/03) $10.56M
Calls: $6.93M (66%)
Puts: $3.63M (34%)
Current vs Prior +100.66%
Calls: +46.99%
Puts: +203.20%
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 -14.40%
Calls: +3.01%
Puts: -25.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04 12:10pm) 0.86
Prior (11/03) 0.32
Current vs Prior +168.68%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +48.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04 12:10pm) 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% | 5.83%6.21% | 12.07%
Prior 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs Prior -53.50% | -22.34%-22.34% | -12.55%-19.25% | -5.09%
Prior 7-Day Avg 3.07% | 4.20%3.63% | 6.05%8.35% | 12.66%
Current vs 7-Day Avg -53.72% | -16.67%-3.74% | -3.56%-25.58% | -4.66%
Prior 7-Day Eod 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs 7-Day Eod -53.50% | -22.34%-22.34% | -12.55%-19.25% | -5.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.03% | 2.43%
Calls: 3.85% | 2.53%
Puts: 12.20% | 2.33%
Prior 7.41% | 5.52%
Calls: 6.49% | 4.59%
Puts: 8.33% | 6.45%
Current vs Prior +8.37% | -55.98%
Prior 7-Day Avg 8.82% | 8.02%
Calls: 7.75% | 7.84%
Puts: 9.89% | 8.20%
Current vs 7-Day Avg -8.96% | -69.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 101% vs prior. Unusually high activity with volume up 150% vs prior - elevated interest. P/C ratio rising 169% - 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
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
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 462 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Dec 189.559.70$9.631.6%70.9117
$38.00Nov 209.259.40$9.321.6%--0.9431
$38.00Nov 189.209.35$9.271.6%961.003
$38.00Nov 119.159.30$9.231.6%1041.008
$38.00Nov 49.109.25$9.181.6%611.00263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.750.76$0.761.3%9430.2814.6K
$56.50Nov 49.259.40$9.321.6%240.99--
$56.50Nov 139.259.40$9.321.6%20.9866
$56.00Nov 48.758.90$8.821.7%210.99--
$56.00Nov 138.758.90$8.821.7%--0.9868

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.44, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.250.26$0.263.8%11.7K0.662.8K
$46.50Nov 40.640.73$0.6913.0%1.8K0.901.8K
$50.00Nov 60.050.06$0.0616.7%4.2K0.0712.9K
$49.50Nov 60.080.09$0.0911.1%5500.102.2K
$49.00Nov 60.130.14$0.147.1%2.8K0.153.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.090.10$0.1010.0%2.9K0.35384
$47.50Nov 40.380.43$0.4112.2%2380.7794
$48.00Nov 40.800.89$0.8510.6%640.97237
$44.50Nov 60.080.09$0.0911.1%5600.09888
$45.00Nov 60.120.13$0.137.7%8600.124.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 49.109.25$9.181.6%611.00263
$39.00Nov 48.108.25$8.181.8%681.00186
$40.00Nov 47.107.25$7.182.1%781.00170
$41.00Nov 46.106.25$6.182.4%311.00272
$42.00Nov 45.105.25$5.182.9%231.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Nov 64.304.40$4.352.3%61.0081
$52.00Nov 64.754.90$4.833.1%121.00515
$52.50Nov 65.255.40$5.332.8%11.00304
$53.00Nov 65.755.90$5.832.6%181.00516
$53.50Nov 66.256.40$6.332.4%--1.00131

Most actively traded options today. High liquidity = easy entry/exit. 541 active (total vol 171.1K, top 11.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.050.07$0.0633.3%11.9K0.231.5K
$47.00Nov 40.250.26$0.263.8%11.7K0.662.8K
$50.00Nov 60.050.06$0.0616.7%4.2K0.0712.9K
$48.00Nov 60.340.36$0.355.7%3.7K0.322.8K
$47.00Nov 60.780.80$0.792.5%3.5K0.553.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 184.154.25$4.202.4%10.8K0.6427.8K
$46.00Dec 181.931.98$1.962.6%5.1K0.4018.3K
$41.00Dec 180.600.63$0.624.8%3.9K0.161.7K
$45.50Nov 40.000.01$0.01100.0%3.5K0.02527
$46.50Nov 40.020.03$0.0333.3%3.1K0.10350

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 6.8%, max 8.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Nov 4Dec 1144.6%41.3%8.0%11.9K2.1K
$47.00Nov 4Dec 1840.0%37.9%5.6%12.7K8.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Nov 4Dec 1144.6%41.3%8.0%270130
$47.00Nov 4Dec 1840.0%37.9%5.6%3.1K4.4K

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 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.23$0.77$0.2331%3.35$51.23
$53.00$54.00Dec 18$0.15$0.85$0.1523%5.67$53.15
$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
$46.00$47.00Dec 18$0.53$0.47$0.5360%0.89$46.53
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$0.3095%0.67$55.70
$50.00$49.50Nov 27$0.30$0.20$0.3070%0.67$49.70
$49.00$47.00Nov 16$1.18$0.82$1.1869%0.69$47.82
$50.00$49.50Dec 11$0.30$0.20$0.3065%0.67$49.70

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
$47.50$48.00Nov 6$0.19$0.19$0.3157%0.61$47.69
$47.50$48.00Nov 9$0.20$0.20$0.3056%0.67$47.70
$48.00$48.50Nov 6$0.13$0.13$0.3768%0.35$48.13
$48.00$48.50Nov 9$0.15$0.15$0.3565%0.43$48.15
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$0.70$0.70$3.3073%0.21$43.30
$44.00$40.00Nov 27$0.52$0.52$3.4876%0.15$43.48
$46.00$45.00Dec 18$0.39$0.39$0.6160%0.64$45.61
$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 $0.52, cheapest $0.51)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 4Nov 6$0.5340.0%47.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 4Nov 6$0.5140.0%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.76% of stock, avg 7.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 4$0.26$0.10$0.36$46.64$47.360.76%
$47.50Nov 4$0.06$0.41$0.47$47.03$47.971.00%
$46.50Nov 4$0.69$0.03$0.72$45.78$47.221.53%
$48.00Nov 4$0.01$0.85$0.86$47.14$48.861.82%
$46.00Nov 4$1.16$0.01$1.17$44.83$47.172.48%
$48.50Nov 4$0.01$1.33$1.34$47.16$49.842.84%
$47.00Nov 6$0.79$0.61$1.40$45.60$48.402.97%
$47.50Nov 6$0.54$0.86$1.40$46.10$48.902.97%
$48.00Nov 6$0.35$1.17$1.52$46.48$49.523.22%
$46.50Nov 6$1.10$0.43$1.53$44.97$48.033.24%

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
$47.50$47.00Nov 4$0.06$0.10$0.16$46.84$47.66
$49.50$45.00Nov 6$0.09$0.13$0.22$44.78$49.72
$49.00$45.00Nov 6$0.14$0.13$0.27$44.73$49.27
$49.50$45.50Nov 6$0.09$0.19$0.28$45.22$49.78
$49.00$45.50Nov 6$0.14$0.19$0.33$45.17$49.33
$49.50$45.00Nov 9$0.15$0.21$0.36$44.64$49.86
$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
$49.00$45.00Nov 9$0.22$0.21$0.43$44.57$49.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.00, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4549/50Nov 13$0.25$0.2547%1.00$44.75$49.25
44/4450/51Dec 11$0.29$0.2138%1.38$44.21$50.79
44/4548/49Nov 13$0.27$0.2341%1.17$44.73$48.77
44/4450/50Dec 11$0.30$0.2035%1.50$44.20$50.30
46/4649/50Nov 13$0.29$0.2136%1.38$45.71$49.29
44/4451/52Dec 11$0.27$0.2340%1.17$44.23$51.27
46/4648/49Nov 13$0.31$0.1931%1.63$45.69$48.81
44/4550/51Dec 11$0.29$0.2135%1.38$44.71$50.79
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 4$0.15$0.3563%2.33
$44.00$45.00$46.00Nov 27$0.05$0.9514%19.00
$46.50$47.00$47.50Nov 4$0.23$0.2767%1.17
$47.00$48.00$49.00Dec 18$0.05$0.9512%19.00
$44.00$45.00$46.00Nov 20$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 4$0.13$0.3762%2.85
$46.00$46.50$47.00Nov 4$0.05$0.4532%9.00
$43.00$44.00$45.00Nov 16$0.05$0.9513%19.00
$46.50$47.00$47.50Nov 4$0.24$0.2667%1.08
$45.00$46.00$47.00Dec 18$0.06$0.9412%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 176 found (best net $-0.46, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.46$3.54
$40.00$44.001:2Dec 4-$0.82$3.18
$40.00$44.001:2Dec 11-$1.13$2.87
$41.00$43.501:2Nov 18-$1.78$0.72
$46.00$46.501:2Nov 4-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.50$48.001:2Nov 18-$0.05$2.45
$49.00$47.001:2Nov 16-$0.06$1.94
$48.50$48.001:2Nov 4-$0.37$0.13
$46.00$45.001:2Nov 16-$0.24$0.76
$44.00$43.001:2Nov 16-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.81%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.270.481.8%4.81%6.59%3291.4K
$49.00Dec 18$1.850.423.9%3.92%7.82%4451.2K
$50.00Dec 18$1.520.366.0%3.22%9.25%99412.9K
$48.00Dec 11$2.050.471.8%4.35%6.13%289263
$47.50Dec 11$2.270.500.7%4.81%5.53%7653
$48.50Dec 11$1.840.442.8%3.90%6.74%71214
$51.00Dec 18$1.230.318.1%2.61%10.75%2.6K7.9K
$49.00Dec 11$1.640.413.9%3.48%7.38%289163
$49.50Dec 11$1.470.385.0%3.12%8.08%547207
$50.00Dec 11$1.310.356.0%2.78%8.80%126354

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 133,120
Total Puts 115,025
Put/Call Ratio 0.86
Net Difference 18,095

Prior's Put/Call Breakdown

Total Calls 75,049
Total Puts 24,136
Put/Call Ratio 0.32
Net Difference 50,913

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