Tour v534
SLV
iShares Silver Trust
$47.16 +5.16%
◀ 11/4 13:35 ▶

Option Volume

Detail
ℹ
Current (11/04 1:35pm) 295,017
Calls: 165,580 (56%)
Puts: 129,437 (44%)
Prior (11/03) 120,218
Calls: 88,961 (74%)
Puts: 31,257 (26%)
Current vs Prior +145.40%
Calls: +86.13% (Calls)
Puts: +314.11% (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 +40.30%
Calls: +23.85%
Puts: +69.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 1:35pm) $24.57M
Calls: $12.59M (51%)
Puts: $11.98M (49%)
Prior (11/03) $13.18M
Calls: $8.39M (64%)
Puts: $4.78M (36%)
Current vs Prior +86.46%
Calls: +49.97%
Puts: +150.51%
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 -0.73%
Calls: +27.31%
Puts: -19.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 1:35pm) 0.78
Prior (11/03) 0.35
Current vs Prior +122.49%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +34.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04 1:35pm) 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 1.23% | 3.44%3.44% | 5.81%6.21% | 12.15%
Prior 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs Prior -59.75% | -23.75%-23.75% | -12.87%-19.25% | -4.42%
Prior 7-Day Avg 3.07% | 4.20%3.63% | 6.05%8.35% | 12.66%
Current vs 7-Day Avg -59.94% | -18.19%-5.49% | -3.91%-25.58% | -3.99%
Prior 7-Day Eod 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs 7-Day Eod -59.75% | -23.75%-23.75% | -12.87%-19.25% | -4.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.22% | 3.71%
Calls: 9.52% | 3.90%
Puts: 18.92% | 3.53%
Prior 7.41% | 5.52%
Calls: 6.49% | 4.59%
Puts: 8.33% | 6.45%
Current vs Prior +91.90% | -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 +61.22% | -53.73%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 86% vs prior. Unusually high activity with volume up 145% vs prior - elevated interest. P/C ratio rising 122% - 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
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
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 464 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 207.307.40$7.351.4%500.93456
$40.00Nov 47.107.20$7.151.4%841.00170
$41.00Dec 186.907.00$6.951.4%840.84156
$38.00Dec 189.559.70$9.631.6%70.9117
$49.00Dec 181.881.91$1.901.6%4750.421.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 110.970.98$0.981.0%1190.4722
$55.00Nov 67.807.90$7.851.3%21.00452
$46.00Nov 130.730.74$0.741.4%4610.341.1K
$54.50Nov 67.307.40$7.351.4%41.00380
$54.00Nov 66.806.90$6.851.5%11.0096

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.200.22$0.219.5%13.6K0.702.8K
$46.50Nov 40.620.69$0.6610.6%1.8K0.961.8K
$49.50Nov 60.070.08$0.0812.5%6220.102.2K
$49.00Nov 60.120.13$0.137.7%3.2K0.153.9K
$48.50Nov 60.200.22$0.219.5%1.2K0.221.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.050.06$0.0616.7%5.0K0.30384
$47.50Nov 40.330.40$0.3718.9%7410.8994
$48.00Nov 40.800.89$0.8510.6%1300.97237
$45.50Nov 60.150.17$0.1612.5%9880.17586
$45.00Nov 60.100.11$0.119.1%9710.114.5K

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 49.109.25$9.181.6%611.00263
$39.00Nov 48.108.25$8.181.8%681.00186
$40.00Nov 47.107.20$7.151.4%841.00170
$41.00Nov 46.106.20$6.151.6%371.00272
$42.00Nov 45.105.25$5.182.9%241.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Nov 64.304.45$4.383.4%91.0081
$52.00Nov 64.804.95$4.883.1%131.00515
$52.50Nov 65.305.45$5.382.8%11.00304
$53.00Nov 65.755.95$5.853.4%201.00516
$53.50Nov 66.306.45$6.382.4%--1.00131

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 210.8K, top 16.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.010.02$0.0250.0%16.9K0.111.5K
$47.00Nov 40.200.22$0.219.5%13.6K0.702.8K
$48.00Nov 60.330.35$0.345.9%5.1K0.322.8K
$50.00Nov 60.040.05$0.0520.0%4.3K0.0612.9K
$47.00Nov 60.750.78$0.773.9%3.8K0.553.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 184.154.25$4.202.4%10.8K0.6327.8K
$46.00Dec 181.951.99$1.972.0%5.1K0.4018.3K
$47.00Nov 40.050.06$0.0616.7%5.0K0.30384
$41.00Dec 180.590.63$0.616.6%3.9K0.161.7K
$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. -- strikes (avg --%, max --%)

No setups found for this strategy

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 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.22$0.78$0.2232%3.55$51.22
$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$0.28$0.72$0.2836%2.57$50.28
$52.00$53.00Dec 18$0.19$0.81$0.1927%4.26$52.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 20$0.20$0.30$0.2095%1.50$55.80
$50.00$49.50Nov 20$0.33$0.17$0.3374%0.52$49.67
$47.50$47.00Nov 4$0.31$0.19$0.3189%0.61$47.19
$47.50$47.00Nov 9$0.24$0.26$0.2456%1.08$47.26
$48.50$48.00Nov 13$0.30$0.20$0.3065%0.67$48.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.15, 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
$48.50$49.00Nov 13$0.16$0.16$0.3465%0.47$48.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Nov 27$0.53$0.53$3.4776%0.15$43.47
$44.00$40.00Dec 4$0.62$0.62$3.3874%0.18$43.38
$44.00$40.00Dec 11$0.71$0.71$3.2972%0.22$43.29
$46.00$45.00Dec 18$0.39$0.39$0.6160%0.64$45.61
$44.00$43.00Dec 18$0.27$0.27$0.7371%0.37$43.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.53, cheapest $0.53)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 4Nov 6$0.5335.0%46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 0.57% of stock, avg 7.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 4$0.21$0.06$0.27$46.73$47.270.57%
$47.50Nov 4$0.02$0.37$0.39$47.11$47.890.83%
$46.50Nov 4$0.66$0.01$0.67$45.83$47.171.42%
$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$1.35$1.36$47.14$49.862.88%
$47.00Nov 6$0.77$0.59$1.36$45.64$48.362.88%
$47.50Nov 6$0.53$0.85$1.38$46.12$48.882.93%
$46.50Nov 6$1.07$0.39$1.46$45.04$47.963.10%
$48.00Nov 6$0.34$1.17$1.51$46.49$49.513.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.17% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$47.00Nov 4$0.02$0.06$0.08$46.92$47.58
$49.50$45.00Nov 6$0.08$0.11$0.19$44.81$49.69
$49.00$45.00Nov 6$0.13$0.11$0.24$44.76$49.24
$49.50$45.50Nov 6$0.08$0.16$0.24$45.26$49.74
$49.00$45.50Nov 6$0.13$0.16$0.29$45.21$49.29
$49.50$45.00Nov 9$0.16$0.19$0.35$44.65$49.85
$48.50$45.00Nov 6$0.21$0.11$0.32$44.68$48.82
$48.50$45.50Nov 6$0.21$0.16$0.37$45.13$48.87
$49.50$46.00Nov 6$0.08$0.26$0.34$45.66$49.84
$49.00$45.00Nov 9$0.22$0.19$0.41$44.59$49.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 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
44/4552/52Dec 11$0.28$0.2239%1.27$44.72$51.78
46/4648/49Nov 13$0.32$0.1831%1.78$45.68$48.82
44/4548/49Nov 13$0.26$0.2442%1.08$44.74$48.76
46/4649/50Nov 13$0.28$0.2237%1.27$45.72$49.28
44/4450/50Dec 11$0.29$0.2135%1.38$44.21$50.29
44/4551/52Dec 11$0.28$0.2237%1.27$44.72$51.28
46/4648/49Nov 9$0.24$0.2645%0.92$45.76$48.74
45/4648/49Nov 13$0.28$0.2237%1.27$45.22$48.78
44/4452/52Dec 11$0.25$0.2542%1.00$44.25$51.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 0.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 4$0.26$0.2485%0.92
$47.00$47.50$48.00Nov 4$0.18$0.3267%1.78
$44.00$45.00$46.00Nov 20$0.06$0.9416%15.67
$45.00$46.00$47.00Nov 27$0.07$0.9316%13.29
$47.00$47.50$48.00Nov 6$0.05$0.4523%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 4$0.26$0.2485%0.92
$47.00$47.50$48.00Nov 4$0.17$0.3367%1.94
$44.00$45.00$46.00Nov 27$0.06$0.9414%15.67
$43.00$44.00$45.00Nov 18$0.06$0.9414%15.67
$43.00$44.00$45.00Nov 20$0.06$0.9413%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 $-0.46, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.46$3.54
$40.00$44.001:2Dec 4-$0.78$3.22
$40.00$44.001:2Dec 11-$1.13$2.87
$46.00$46.501:2Nov 4-$0.16$0.34
$48.00$48.501:2Nov 6-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.50$48.001:2Nov 18-$0.07$2.43
$48.50$47.001:2Nov 16-$0.39$1.11
$48.50$48.001:2Nov 4-$0.35$0.15
$45.00$44.001:2Nov 16-$0.14$0.86
$44.00$43.001:2Nov 16-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.83%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.280.481.8%4.83%6.62%4581.4K
$49.00Dec 18$1.880.423.9%3.99%7.89%4751.2K
$50.00Dec 18$1.530.366.0%3.24%9.27%1.4K12.9K
$51.00Dec 18$1.250.328.1%2.65%10.79%2.7K7.9K
$48.00Dec 11$2.060.471.8%4.37%6.15%289263
$47.50Dec 11$2.280.500.7%4.83%5.56%7653
$48.50Dec 11$1.850.442.8%3.92%6.76%72214
$49.00Dec 11$1.660.413.9%3.52%7.42%289163
$49.50Dec 11$1.490.385.0%3.16%8.12%547207
$52.00Dec 18$1.040.2710.3%2.21%12.47%5825.1K

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 165,580
Total Puts 129,437
Put/Call Ratio 0.78
Net Difference 36,143

Prior's Put/Call Breakdown

Total Calls 88,961
Total Puts 31,257
Put/Call Ratio 0.35
Net Difference 57,704

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