Tour v534
SLV
iShares Silver Trust
$47.32 +5.53%
◀ 11/4 13:15 ▶

Option Volume

Detail
ℹ
Current (11/04 1:15pm) 283,081
Calls: 156,747 (55%)
Puts: 126,334 (45%)
Prior (11/03) 116,779
Calls: 87,198 (75%)
Puts: 29,581 (25%)
Current vs Prior +142.41%
Calls: +79.76% (Calls)
Puts: +327.08% (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 +34.62%
Calls: +17.24%
Puts: +64.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 1:15pm) $24.26M
Calls: $12.84M (53%)
Puts: $11.41M (47%)
Prior (11/03) $12.84M
Calls: $8.23M (64%)
Puts: $4.61M (36%)
Current vs Prior +88.91%
Calls: +56.02%
Puts: +147.68%
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 -1.98%
Calls: +29.88%
Puts: -23.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 1:15pm) 0.81
Prior (11/03) 0.34
Current vs Prior +137.58%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +38.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04 1:15pm) 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 1.27% | 3.40%3.40% | 5.83%6.21% | 12.07%
Prior 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs Prior -58.49% | -24.46%-24.46% | -12.51%-19.23% | -5.06%
Prior 7-Day Avg 3.07% | 4.20%3.63% | 6.05%8.35% | 12.66%
Current vs 7-Day Avg -58.69% | -18.95%-6.37% | -3.51%-25.56% | -4.63%
Prior 7-Day Eod 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs 7-Day Eod -58.49% | -24.46%-24.46% | -12.51%-19.23% | -5.06%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.03% | 2.49%
Calls: 13.89% | 2.35%
Puts: 4.17% | 2.63%
Prior 7.41% | 5.52%
Calls: 6.49% | 4.59%
Puts: 8.33% | 6.45%
Current vs Prior +21.86% | -54.89%
Prior 7-Day Avg 8.82% | 8.02%
Calls: 7.75% | 7.84%
Puts: 9.89% | 8.20%
Current vs 7-Day Avg +2.38% | -68.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 89% vs prior. Unusually high activity with volume up 142% vs prior - elevated interest. P/C ratio rising 138% - 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
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
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 471 of results (avg 3.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 130.940.95$0.951.1%8230.431.7K
$38.00Nov 49.259.35$9.301.1%611.00263
$39.00Dec 188.808.90$8.851.1%20.8915
$39.00Nov 48.258.35$8.301.2%681.00186
$48.00Dec 182.352.38$2.371.3%4460.491.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Nov 48.158.25$8.201.2%240.99--
$54.00Nov 66.656.75$6.701.5%11.0096
$53.50Nov 46.156.25$6.201.6%450.9924
$56.50Nov 49.109.25$9.181.6%250.99--
$56.00Dec 188.959.10$9.021.7%60.862.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.050.06$0.0616.7%15.7K0.281.5K
$47.00Nov 40.330.38$0.3613.9%13.2K0.822.8K
$50.00Nov 60.050.06$0.0616.7%4.3K0.0712.9K
$46.50Nov 40.770.86$0.8211.0%1.8K0.951.8K
$49.50Nov 60.090.10$0.1010.0%5980.122.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.230.24$0.244.2%6460.7294
$48.00Nov 40.640.74$0.6914.5%1290.97237
$45.50Nov 60.140.15$0.156.7%6530.15586
$45.00Nov 60.100.11$0.119.1%9480.114.5K
$44.50Nov 60.070.08$0.0812.5%5640.08888

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 49.259.35$9.301.1%611.00263
$39.00Nov 48.258.35$8.301.2%681.00186
$40.00Nov 47.257.35$7.301.4%841.00170
$41.00Nov 46.256.35$6.301.6%371.00272
$42.00Nov 45.255.40$5.332.8%241.0026
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 66.106.30$6.203.2%--1.00131

Most actively traded options today. High liquidity = easy entry/exit. 562 active (total vol 200.5K, top 15.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.050.06$0.0616.7%15.7K0.281.5K
$47.00Nov 40.330.38$0.3613.9%13.2K0.822.8K
$48.00Nov 60.390.40$0.402.5%5.0K0.352.8K
$50.00Nov 60.050.06$0.0616.7%4.3K0.0712.9K
$47.00Nov 60.840.86$0.852.4%3.8K0.593.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 184.004.15$4.083.7%10.8K0.6327.8K
$46.00Dec 181.881.92$1.902.1%5.1K0.3918.3K
$47.00Nov 40.030.04$0.0425.0%4.0K0.18384
$41.00Dec 180.580.61$0.605.0%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 5.4%, max 5.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Nov 4Dec 1840.0%38.0%5.4%14.3K8.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Nov 4Dec 1840.0%38.0%5.4%4.4K4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 1.50, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.23$0.77$0.2332%3.35$51.23
$52.00$53.00Dec 18$0.19$0.81$0.1928%4.26$52.19
$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
$49.00$50.00Dec 18$0.35$0.65$0.3543%1.86$49.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 20$0.20$0.30$0.2095%1.50$55.80
$55.00$54.50Nov 20$0.30$0.20$0.3094%0.67$54.70
$50.00$49.50Nov 20$0.32$0.18$0.3273%0.56$49.68
$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. 113 found (best R:R 0.17, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 9$0.17$0.17$0.3362%0.52$48.17
$48.00$48.50Nov 6$0.15$0.15$0.3565%0.43$48.15
$48.00$48.50Nov 11$0.19$0.19$0.3159%0.61$48.19
$48.00$48.50Nov 18$0.21$0.21$0.2956%0.72$48.21
$48.50$49.00Nov 9$0.12$0.12$0.3871%0.32$48.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.59$0.59$3.4175%0.17$43.41
$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
$46.00$45.00Dec 18$0.38$0.38$0.6261%0.61$45.62
$47.00$46.00Dec 18$0.44$0.44$0.5654%0.79$46.56

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. 184 found (cheapest 0.63% of stock, avg 7.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 4$0.06$0.24$0.30$47.20$47.800.63%
$47.00Nov 4$0.36$0.04$0.40$46.60$47.400.85%
$48.00Nov 4$0.01$0.69$0.70$47.30$48.701.48%
$46.50Nov 4$0.82$0.01$0.83$45.67$47.331.75%
$48.50Nov 4$0.01$1.20$1.21$47.29$49.712.56%
$46.00Nov 4$1.31$0.01$1.32$44.68$47.322.79%
$47.50Nov 6$0.59$0.76$1.35$46.15$48.852.85%
$47.00Nov 6$0.85$0.52$1.37$45.63$48.372.90%
$48.00Nov 6$0.40$1.06$1.46$46.54$49.463.09%
$46.50Nov 6$1.17$0.35$1.52$44.98$48.023.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.21% of stock, avg 4.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$47.00Nov 4$0.06$0.04$0.10$46.90$47.60
$49.50$45.00Nov 6$0.10$0.11$0.21$44.79$49.71
$49.50$45.50Nov 6$0.10$0.15$0.25$45.25$49.75
$49.00$45.00Nov 6$0.16$0.11$0.27$44.73$49.27
$49.00$45.50Nov 6$0.16$0.15$0.31$45.19$49.31
$49.50$45.00Nov 9$0.16$0.18$0.34$44.66$49.84
$49.50$46.00Nov 6$0.10$0.23$0.33$45.67$49.83
$49.00$46.00Nov 6$0.16$0.23$0.39$45.61$49.39
$48.50$45.00Nov 6$0.25$0.11$0.36$44.64$48.86
$49.50$45.50Nov 9$0.16$0.25$0.41$45.09$49.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.17, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4552/52Dec 11$0.27$0.2340%1.17$44.73$51.77
44/4452/52Dec 11$0.25$0.2543%1.00$44.25$51.75
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
44/4450/51Dec 11$0.27$0.2338%1.17$44.23$50.77
44/4551/52Dec 11$0.27$0.2337%1.17$44.73$51.27
46/4649/50Nov 13$0.27$0.2337%1.17$45.73$49.27
45/4650/50Nov 18$0.23$0.2745%0.85$45.27$50.23
44/4451/52Dec 11$0.25$0.2540%1.00$44.25$51.25
45/4649/50Nov 13$0.24$0.2642%0.92$45.26$49.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 2.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 4$0.16$0.3467%2.13
$47.00$47.50$48.00Nov 4$0.25$0.2578%1.00
$43.00$44.00$45.00Nov 20$0.06$0.9412%15.67
$46.50$47.00$47.50Nov 6$0.06$0.4422%7.33
$44.00$45.00$46.00Dec 18$0.06$0.9411%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 4$0.17$0.3369%1.94
$47.00$47.50$48.00Nov 4$0.25$0.2578%1.00
$44.00$45.00$46.00Nov 27$0.06$0.9414%15.67
$44.00$45.00$46.00Nov 16$0.08$0.9217%11.50
$47.50$48.00$48.50Nov 4$0.06$0.4426%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. 165 found (best net $-0.56, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.56$3.44
$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-$0.33$0.17
$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-$0.18$0.32
$45.00$44.001:2Nov 16-$0.13$0.87
$46.00$45.001:2Nov 16-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.97%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.350.491.4%4.97%6.40%4461.4K
$49.00Dec 18$1.920.433.5%4.06%7.61%4611.2K
$50.00Dec 18$1.570.375.7%3.32%8.98%1.2K12.9K
$51.00Dec 18$1.280.327.8%2.70%10.48%2.7K7.9K
$48.00Dec 11$2.120.481.4%4.48%5.92%289263
$47.50Dec 11$2.340.510.4%4.95%5.33%7653
$48.50Dec 11$1.900.452.5%4.02%6.51%71214
$49.00Dec 11$1.710.423.5%3.61%7.16%289163
$49.50Dec 11$1.530.394.6%3.23%7.84%547207
$52.00Dec 18$1.050.289.9%2.22%12.11%5765.1K

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 156,747
Total Puts 126,334
Put/Call Ratio 0.81
Net Difference 30,413

Prior's Put/Call Breakdown

Total Calls 87,198
Total Puts 29,581
Put/Call Ratio 0.34
Net Difference 57,617

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