Tour v534
SLV
iShares Silver Trust
$47.27 +5.42%
◀ 11/4 13:05 ▶

Option Volume

Detail
ℹ
Current (11/04 1:05pm) 278,598
Calls: 154,361 (55%)
Puts: 124,237 (45%)
Prior (11/03) 114,829
Calls: 86,288 (75%)
Puts: 28,541 (25%)
Current vs Prior +142.62%
Calls: +78.89% (Calls)
Puts: +335.29% (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 +32.49%
Calls: +15.46%
Puts: +62.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 1:05pm) $23.86M
Calls: $12.51M (52%)
Puts: $11.35M (48%)
Prior (11/03) $12.65M
Calls: $8.11M (64%)
Puts: $4.54M (36%)
Current vs Prior +88.57%
Calls: +54.30%
Puts: +149.73%
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 -3.57%
Calls: +26.56%
Puts: -23.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 1:05pm) 0.80
Prior (11/03) 0.33
Current vs Prior +143.33%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +38.77%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04 1:05pm) 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 1.25% | 3.43%3.43% | 5.75%6.22% | 12.06%
Prior 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs Prior -59.15% | -23.92%-23.93% | -13.71%-19.16% | -5.14%
Prior 7-Day Avg 3.07% | 4.20%3.63% | 6.05%8.35% | 12.66%
Current vs 7-Day Avg -59.34% | -18.38%-5.71% | -4.83%-25.50% | -4.72%
Prior 7-Day Eod 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs 7-Day Eod -59.15% | -23.92%-23.93% | -13.71%-19.16% | -5.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.52% | 3.71%
Calls: 15.62% | 3.57%
Puts: 7.41% | 3.85%
Prior 7.41% | 5.52%
Calls: 6.49% | 4.59%
Puts: 8.33% | 6.45%
Current vs Prior +55.47% | -32.79%
Prior 7-Day Avg 8.82% | 8.02%
Calls: 7.75% | 7.84%
Puts: 9.89% | 8.20%
Current vs 7-Day Avg +30.61% | -53.73%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 89% vs prior. Unusually high activity with volume up 143% vs prior - elevated interest. P/C ratio rising 143% - 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 BULLISH
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
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
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 481 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 46.256.30$6.280.8%351.00272
$52.00Dec 181.051.06$1.060.9%5520.275.1K
$46.50Nov 131.691.71$1.701.2%2860.61424
$49.00Dec 41.441.46$1.451.4%8050.40613
$50.00Dec 111.371.39$1.381.4%1270.36354
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 201.921.95$1.941.5%670.5516.1K
$46.00Dec 181.881.91$1.901.6%5.1K0.3918.3K
$56.50Dec 49.309.45$9.381.6%--0.91162
$56.50Nov 49.159.30$9.231.6%250.99--
$56.50Nov 139.159.30$9.231.6%21.0066

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.42, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.300.35$0.3215.6%13.0K0.782.8K
$46.50Nov 40.740.83$0.7811.5%1.8K0.961.8K
$50.00Nov 60.050.06$0.0616.7%4.3K0.0712.9K
$49.00Nov 60.140.15$0.156.7%3.2K0.163.9K
$48.50Nov 60.230.24$0.244.2%1.2K0.241.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.260.28$0.277.4%5670.7694
$48.00Nov 40.680.77$0.7312.3%1270.97237
$45.00Nov 60.100.11$0.119.1%9460.114.5K
$45.50Nov 60.150.16$0.166.3%6530.16586
$44.00Nov 60.050.06$0.0616.7%2790.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 49.209.35$9.271.6%611.00263
$39.00Nov 48.208.35$8.271.8%681.00186
$40.00Nov 47.207.35$7.282.1%831.00170
$41.00Nov 46.256.30$6.280.8%351.00272
$42.00Nov 45.205.35$5.282.8%231.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Nov 64.154.30$4.223.6%91.0081
$52.00Nov 64.654.80$4.723.2%121.00515
$52.50Nov 65.155.30$5.232.9%11.00304
$53.00Nov 65.655.80$5.732.6%181.00516
$53.50Nov 66.156.30$6.232.4%--1.00131

Most actively traded options today. High liquidity = easy entry/exit. 560 active (total vol 196.6K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.040.05$0.0520.0%15.1K0.241.5K
$47.00Nov 40.300.35$0.3215.6%13.0K0.782.8K
$48.00Nov 60.370.38$0.382.6%5.0K0.342.8K
$50.00Nov 60.050.06$0.0616.7%4.3K0.0712.9K
$47.00Nov 60.820.85$0.843.6%3.7K0.573.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 184.054.15$4.102.4%10.8K0.6327.8K
$46.00Dec 181.881.91$1.901.6%5.1K0.3918.3K
$47.00Nov 40.040.05$0.0520.0%3.9K0.22384
$41.00Dec 180.580.60$0.593.4%3.9K0.151.7K
$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 2.8%, max 2.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Nov 4Dec 1838.9%37.8%2.8%14.1K8.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Nov 4Dec 1838.9%37.8%2.8%4.2K4.4K

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 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.23$0.77$0.2332%3.35$51.23
$54.00$55.00Dec 18$0.12$0.88$0.1220%7.33$54.12
$52.00$53.00Dec 18$0.19$0.81$0.1927%4.26$52.19
$49.00$50.00Dec 18$0.34$0.66$0.3443%1.94$49.34
$53.00$54.00Dec 18$0.16$0.84$0.1623%5.25$53.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 20$0.23$0.27$0.2395%1.17$55.77
$56.00$55.50Nov 27$0.22$0.28$0.2291%1.27$55.78
$55.00$54.50Nov 20$0.25$0.25$0.2594%1.00$54.75
$50.00$49.50Dec 11$0.30$0.20$0.3064%0.67$49.70
$46.50$46.00Nov 9$0.13$0.37$0.1335%2.85$46.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.20, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 6$0.14$0.14$0.3666%0.39$48.14
$48.50$49.00Nov 9$0.12$0.12$0.3871%0.32$48.62
$47.50$48.00Nov 9$0.21$0.21$0.2953%0.72$47.71
$48.00$48.50Nov 9$0.16$0.16$0.3463%0.47$48.16
$48.00$48.50Nov 16$0.20$0.20$0.3057%0.67$48.20
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$0.49$0.49$3.5177%0.14$43.51
$44.00$40.00Dec 4$0.58$0.58$3.4275%0.17$43.42
$46.00$45.00Dec 18$0.38$0.38$0.6261%0.61$45.62
$46.00$45.00Dec 4$0.36$0.36$0.6462%0.56$45.64

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. 173 found (cheapest 0.68% of stock, avg 7.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 4$0.05$0.27$0.32$47.18$47.820.68%
$47.00Nov 4$0.32$0.05$0.37$46.63$47.370.78%
$48.00Nov 4$0.01$0.73$0.74$47.26$48.741.57%
$46.50Nov 4$0.78$0.01$0.79$45.71$47.291.67%
$48.50Nov 4$0.01$1.23$1.24$47.26$49.742.62%
$46.00Nov 4$1.27$0.01$1.28$44.72$47.282.71%
$47.50Nov 6$0.57$0.78$1.35$46.15$48.852.86%
$47.00Nov 6$0.84$0.54$1.38$45.62$48.382.92%
$48.00Nov 6$0.38$1.08$1.46$46.54$49.463.09%
$46.50Nov 6$1.16$0.36$1.52$44.98$48.023.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.21% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$47.00Nov 4$0.05$0.05$0.10$46.90$47.60
$49.50$45.00Nov 6$0.09$0.11$0.20$44.80$49.70
$49.50$45.50Nov 6$0.09$0.16$0.25$45.25$49.75
$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$0.09$0.24$0.33$45.67$49.83
$48.50$45.00Nov 6$0.24$0.11$0.35$44.65$48.85
$49.00$46.00Nov 6$0.15$0.24$0.39$45.61$49.39
$48.50$45.50Nov 6$0.24$0.16$0.40$45.10$48.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 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
45/4650/50Nov 18$0.24$0.2645%0.92$45.26$50.24
46/4648/49Nov 9$0.24$0.2644%0.92$45.76$48.74
44/4550/51Dec 11$0.29$0.2135%1.38$44.71$50.79
46/4650/50Nov 18$0.26$0.2440%1.08$45.74$50.26
44/4451/52Dec 11$0.25$0.2540%1.00$44.25$51.25
46/4650/50Nov 13$0.24$0.2642%0.92$45.76$49.74
44/4450/51Dec 11$0.26$0.2438%1.08$44.24$50.76
45/4650/50Nov 13$0.21$0.2947%0.72$45.29$49.71
46/4649/50Nov 13$0.26$0.2437%1.08$45.74$49.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 4$0.19$0.3173%1.63
$47.00$47.50$48.00Nov 4$0.23$0.2775%1.17
$44.00$45.00$46.00Nov 20$0.07$0.9316%13.29
$46.50$47.00$47.50Nov 6$0.05$0.4523%9.00
$44.00$45.00$46.00Nov 27$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 4$0.18$0.3273%1.78
$47.00$47.50$48.00Nov 4$0.24$0.2674%1.08
$43.00$44.00$45.00Nov 20$0.05$0.9513%19.00
$44.00$45.00$46.00Nov 27$0.07$0.9314%13.29
$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. 171 found (best net $-0.58, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.58$3.42
$40.00$44.001:2Dec 4-$0.88$3.12
$40.00$44.001:2Dec 11-$1.17$2.83
$46.00$46.501:2Nov 4-$0.29$0.21
$48.00$48.501:2Nov 6-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.50$48.001:2Nov 18-$0.01$2.49
$48.50$47.001:2Nov 16-$0.35$1.15
$48.50$48.001:2Nov 4-$0.23$0.27
$46.00$45.001:2Nov 16-$0.22$0.78
$45.00$44.001:2Nov 16-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.93%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.330.481.5%4.93%6.47%4151.4K
$49.00Dec 18$1.910.433.7%4.04%7.70%4571.2K
$50.00Dec 18$1.570.375.8%3.32%9.10%1.2K12.9K
$51.00Dec 18$1.280.327.9%2.71%10.60%2.7K7.9K
$48.00Dec 11$2.110.481.5%4.46%6.01%289263
$47.50Dec 11$2.330.510.5%4.93%5.42%7653
$48.50Dec 11$1.890.452.6%4.00%6.60%71214
$49.00Dec 11$1.700.423.7%3.60%7.26%289163
$49.50Dec 11$1.530.394.7%3.24%7.95%547207
$50.00Dec 11$1.370.365.8%2.90%8.67%127354

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 154,361
Total Puts 124,237
Put/Call Ratio 0.80
Net Difference 30,124

Prior's Put/Call Breakdown

Total Calls 86,288
Total Puts 28,541
Put/Call Ratio 0.33
Net Difference 57,747

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