Tour v534
SLV
iShares Silver Trust
$47.30 +5.48%
◀ 11/4 12:45 ▶

Option Volume

Detail
ℹ
Current (11/04 12:45pm) 268,660
Calls: 146,600 (55%)
Puts: 122,060 (45%)
Prior (11/03) 110,499
Calls: 83,637 (76%)
Puts: 26,862 (24%)
Current vs Prior +143.13%
Calls: +75.28% (Calls)
Puts: +354.40% (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 +27.77%
Calls: +9.65%
Puts: +59.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 12:45pm) $22.84M
Calls: $11.73M (51%)
Puts: $11.11M (49%)
Prior (11/03) $11.92M
Calls: $7.60M (64%)
Puts: $4.32M (36%)
Current vs Prior +91.53%
Calls: +54.34%
Puts: +156.94%
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 -7.72%
Calls: +18.63%
Puts: -25.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 12:45pm) 0.83
Prior (11/03) 0.32
Current vs Prior +159.24%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +43.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04 12:45pm) 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 1.31% | 3.45%3.45% | 5.79%6.22% | 12.05%
Prior 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs Prior -57.10% | -23.50%-23.50% | -13.13%-19.21% | -5.20%
Prior 7-Day Avg 3.07% | 4.20%3.63% | 6.05%8.35% | 12.66%
Current vs 7-Day Avg -57.30% | -17.93%-5.18% | -4.19%-25.54% | -4.78%
Prior 7-Day Eod 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs 7-Day Eod -57.10% | -23.50%-23.50% | -13.13%-19.21% | -5.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.99% | 3.10%
Calls: 14.29% | 2.35%
Puts: 3.70% | 3.85%
Prior 7.41% | 5.52%
Calls: 6.49% | 4.59%
Puts: 8.33% | 6.45%
Current vs Prior +21.32% | -43.84%
Prior 7-Day Avg 8.82% | 8.02%
Calls: 7.75% | 7.84%
Puts: 9.89% | 8.20%
Current vs 7-Day Avg +1.93% | -61.34%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 92% vs prior. Unusually high activity with volume up 143% vs prior - elevated interest. P/C ratio rising 159% - increased hedging/bearish positioning. Call-heavy open interest (1,315,225 calls vs 469,883 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 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
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
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 468 of results (avg 3.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 49.259.35$9.301.1%611.00263
$39.00Nov 48.258.35$8.301.2%681.00186
$48.00Dec 182.342.37$2.361.3%3960.491.4K
$40.00Nov 47.257.35$7.301.4%790.99170
$48.00Nov 201.311.33$1.321.5%1.0K0.454.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Nov 49.159.25$9.201.1%241.00--
$56.00Nov 48.658.75$8.701.1%211.00--
$55.50Nov 48.158.25$8.201.2%241.00--
$55.00Nov 47.657.75$7.701.3%271.0056
$46.00Dec 41.471.49$1.481.4%1880.38422

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.43, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.060.07$0.0714.3%13.9K0.291.5K
$47.00Nov 40.320.37$0.3514.3%12.6K0.792.8K
$50.00Nov 60.050.06$0.0616.7%4.3K0.0712.9K
$46.50Nov 40.770.84$0.818.6%1.8K0.941.8K
$49.50Nov 60.090.10$0.1010.0%5800.112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.260.27$0.273.7%4230.7194
$48.00Nov 40.680.76$0.7211.1%1270.93237
$45.00Nov 60.100.11$0.119.1%9350.114.5K
$45.50Nov 60.150.16$0.166.3%6530.16586
$44.00Nov 60.050.06$0.0616.7%2770.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 99.259.40$9.321.6%1241.0028
$39.00Nov 98.258.40$8.321.8%841.0021
$40.00Nov 97.257.40$7.332.0%--1.0022
$41.00Nov 96.256.40$6.332.4%--1.0043
$38.00Nov 119.259.40$9.321.6%1041.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 41.161.25$1.217.4%511.0088
$49.00Nov 41.661.75$1.715.3%241.00101
$49.50Nov 42.162.25$2.214.1%61.0030
$50.00Nov 42.662.75$2.713.3%81.0041
$50.50Nov 43.153.25$3.203.1%101.004

Most actively traded options today. High liquidity = easy entry/exit. 552 active (total vol 188.2K, top 13.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.060.07$0.0714.3%13.9K0.291.5K
$47.00Nov 40.320.37$0.3514.3%12.6K0.792.8K
$48.00Nov 60.380.39$0.392.6%4.9K0.352.8K
$50.00Nov 60.050.06$0.0616.7%4.3K0.0712.9K
$47.00Nov 60.840.86$0.852.4%3.6K0.583.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 184.054.15$4.102.4%10.8K0.6327.8K
$46.00Dec 181.871.90$1.891.6%5.1K0.3918.3K
$41.00Dec 180.580.60$0.593.4%3.9K0.151.7K
$47.00Nov 40.040.05$0.0520.0%3.6K0.21384
$45.50Nov 40.000.01$0.01100.0%3.5K0.02527

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.0%, max 5.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Nov 4Dec 1839.7%37.8%5.0%13.6K8.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Nov 4Dec 1839.7%37.8%5.0%4.0K4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 1.94, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.15$0.85$0.1523%5.67$53.15
$54.00$55.00Dec 18$0.12$0.88$0.1220%7.33$54.12
$50.00$51.00Dec 18$0.29$0.71$0.2937%2.45$50.29
$51.00$52.00Dec 18$0.24$0.76$0.2432%3.17$51.24
$45.00$46.00Dec 18$0.60$0.40$0.6067%0.67$45.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.17$0.33$0.1793%1.94$55.83
$56.00$55.50Nov 20$0.25$0.25$0.2592%1.00$55.75
$55.00$54.50Nov 20$0.30$0.20$0.3092%0.67$54.70
$48.00$47.50Nov 9$0.27$0.23$0.2762%0.85$47.73
$50.00$49.50Nov 27$0.32$0.18$0.3269%0.56$49.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.20, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 9$0.17$0.17$0.3362%0.52$48.17
$48.50$49.00Nov 6$0.10$0.10$0.4075%0.25$48.60
$48.00$48.50Nov 13$0.20$0.20$0.3058%0.67$48.20
$49.00$49.50Nov 13$0.14$0.14$0.3669%0.39$49.14
$47.50$48.00Nov 6$0.20$0.20$0.3054%0.67$47.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 11$0.68$0.68$3.3273%0.20$43.32
$44.00$40.00Nov 27$0.48$0.48$3.5277%0.14$43.52
$44.00$40.00Dec 4$0.56$0.56$3.4475%0.16$43.44
$47.00$46.00Dec 18$0.45$0.45$0.5554%0.82$46.55
$47.00$46.50Dec 11$0.24$0.24$0.2654%0.92$46.76

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 0.72% of stock, avg 7.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 4$0.07$0.27$0.34$47.16$47.840.72%
$47.00Nov 4$0.35$0.05$0.40$46.60$47.400.85%
$48.00Nov 4$0.02$0.72$0.74$47.26$48.741.56%
$46.50Nov 4$0.81$0.02$0.83$45.67$47.331.75%
$48.50Nov 4$0.01$1.21$1.22$47.28$49.722.58%
$46.00Nov 4$1.30$0.01$1.31$44.69$47.312.77%
$47.50Nov 6$0.59$0.78$1.37$46.13$48.872.90%
$47.00Nov 6$0.85$0.54$1.39$45.61$48.392.94%
$48.00Nov 6$0.39$1.08$1.47$46.53$49.473.11%
$46.50Nov 6$1.18$0.37$1.55$44.95$48.053.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.08% of stock, avg 4.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$46.50Nov 4$0.02$0.02$0.04$46.46$48.04
$48.00$47.00Nov 4$0.02$0.05$0.07$46.93$48.07
$47.50$46.50Nov 4$0.07$0.02$0.09$46.41$47.59
$47.50$47.00Nov 4$0.07$0.05$0.12$46.88$47.62
$49.50$45.00Nov 6$0.10$0.11$0.21$44.79$49.71
$49.50$45.50Nov 6$0.10$0.16$0.26$45.24$49.76
$49.00$45.00Nov 6$0.15$0.11$0.26$44.74$49.26
$49.00$45.50Nov 6$0.15$0.16$0.31$45.19$49.31
$49.50$45.00Nov 9$0.17$0.18$0.35$44.65$49.85
$49.50$46.00Nov 6$0.10$0.24$0.34$45.66$49.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.27, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4551/52Dec 11$0.28$0.2237%1.27$44.72$51.28
45/4648/49Nov 11$0.26$0.2441%1.08$45.24$48.76
44/4550/51Dec 11$0.29$0.2135%1.38$44.71$50.79
46/4649/50Nov 13$0.28$0.2237%1.27$45.72$49.28
45/4649/50Nov 13$0.25$0.2542%1.00$45.25$49.25
46/4650/50Nov 18$0.26$0.2440%1.08$45.74$50.26
45/4649/50Nov 11$0.22$0.2848%0.79$45.28$49.22
45/4650/50Nov 18$0.23$0.2744%0.85$45.27$50.23
46/4648/49Nov 9$0.23$0.2744%0.85$45.77$48.73
46/4648/49Nov 9$0.27$0.2336%1.17$46.23$48.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 4$0.18$0.3264%1.78
$47.00$47.50$48.00Nov 4$0.23$0.2772%1.17
$44.00$45.00$46.00Dec 4$0.06$0.9413%15.67
$43.00$44.00$45.00Nov 20$0.06$0.9413%15.67
$47.00$47.50$48.00Nov 6$0.06$0.4423%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 4$0.19$0.3165%1.63
$47.00$47.50$48.00Nov 4$0.23$0.2772%1.17
$44.00$45.00$46.00Nov 16$0.08$0.9217%11.50
$44.00$45.00$46.00Nov 27$0.07$0.9314%13.29
$47.00$47.50$48.00Nov 6$0.06$0.4423%7.33

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 $-0.58, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.58$3.42
$40.00$44.001:2Dec 4-$0.87$3.13
$40.00$44.001:2Dec 11-$1.23$2.77
$46.00$46.501:2Nov 4-$0.32$0.18
$51.00$52.501:2Nov 16$0.00$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.50$48.001:2Nov 18-$0.03$2.47
$49.00$47.001:2Nov 16$0.00$2.00
$48.50$48.001:2Nov 4-$0.23$0.27
$44.00$43.001:2Nov 16-$0.08$0.92
$45.00$44.001:2Nov 16-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.95%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.340.491.5%4.95%6.43%3961.4K
$49.00Dec 18$1.920.433.6%4.06%7.65%4551.2K
$50.00Dec 18$1.570.375.7%3.32%9.03%1.1K12.9K
$51.00Dec 18$1.290.327.8%2.73%10.55%2.6K7.9K
$48.00Dec 11$2.110.481.5%4.46%5.94%289263
$47.50Dec 11$2.340.510.4%4.95%5.37%7653
$48.50Dec 11$1.900.452.5%4.02%6.55%71214
$49.00Dec 11$1.710.423.6%3.62%7.21%289163
$49.50Dec 11$1.530.394.7%3.23%7.89%547207
$52.00Dec 18$1.050.289.9%2.22%12.16%5435.1K

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 146,600
Total Puts 122,060
Put/Call Ratio 0.83
Net Difference 24,540

Prior's Put/Call Breakdown

Total Calls 83,637
Total Puts 26,862
Put/Call Ratio 0.32
Net Difference 56,775

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