Tour v535
SLV
iShares Silver Trust
$47.20 +5.25%
◀ 11/4 14:10

Option Volume

Detail
ℹ
Current (11/04 2:10pm) 309,265
Calls: 171,790 (56%)
Puts: 137,475 (44%)
Prior (11/03) 126,861
Calls: 94,414 (74%)
Puts: 32,447 (26%)
Current vs Prior +143.78%
Calls: +81.95% (Calls)
Puts: +323.69% (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 +47.08%
Calls: +28.49%
Puts: +79.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 2:10pm) $25.79M
Calls: $13.50M (52%)
Puts: $12.30M (48%)
Prior (11/03) $13.91M
Calls: $8.80M (63%)
Puts: $5.11M (37%)
Current vs Prior +85.45%
Calls: +53.36%
Puts: +140.75%
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 +4.23%
Calls: +36.50%
Puts: -17.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 2:10pm) 0.80
Prior (11/03) 0.34
Current vs Prior +132.86%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +37.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04 2:10pm) 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 1.17% | 3.37%3.37% | 5.81%6.23% | 12.14%
Prior 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs Prior -61.86% | -25.22%-25.22% | -12.94%-19.04% | -4.50%
Prior 7-Day Avg 3.07% | 4.20%3.63% | 6.05%8.35% | 12.66%
Current vs 7-Day Avg -62.04% | -19.77%-7.32% | -3.99%-25.39% | -4.07%
Prior 7-Day Eod 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs 7-Day Eod -61.86% | -25.22%-25.22% | -12.94%-19.04% | -4.50%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.61% | 3.75%
Calls: 9.09% | 2.56%
Puts: 12.12% | 4.94%
Prior 7.41% | 5.52%
Calls: 6.49% | 4.59%
Puts: 8.33% | 6.45%
Current vs Prior +43.18% | -32.07%
Prior 7-Day Avg 8.82% | 8.02%
Calls: 7.75% | 7.84%
Puts: 9.89% | 8.20%
Current vs 7-Day Avg +20.29% | -53.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 85% vs prior. Unusually high activity with volume up 144% vs prior - elevated interest. P/C ratio rising 133% - 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
14:10BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
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 478 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 131.111.12$1.120.9%4860.48348
$38.00Nov 49.159.25$9.201.1%611.00263
$39.00Dec 188.708.80$8.751.1%30.8915
$50.00Nov 270.860.87$0.871.1%1.0K0.301.6K
$39.00Nov 48.158.25$8.201.2%681.00186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Nov 49.259.35$9.301.1%250.99--
$56.00Nov 48.758.85$8.801.1%220.99--
$55.50Nov 48.258.35$8.301.2%240.99--
$45.00Dec 181.561.58$1.571.3%6440.3417.1K
$55.00Nov 47.757.85$7.801.3%270.9956

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.43, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 40.210.23$0.229.1%14.1K0.782.8K
$46.50Nov 40.660.72$0.698.7%1.8K1.001.8K
$49.50Nov 60.070.08$0.0812.5%6630.102.2K
$49.00Nov 60.120.13$0.137.7%3.4K0.153.9K
$48.50Nov 60.210.22$0.224.5%1.2K0.231.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.310.35$0.3312.1%7630.8894
$48.00Nov 40.740.85$0.8013.7%1310.97237
$45.00Nov 60.100.11$0.119.1%1.1K0.114.5K
$45.50Nov 60.150.16$0.166.3%1.1K0.16586
$44.50Nov 60.070.08$0.0812.5%5790.08888

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 49.159.25$9.201.1%611.00263
$39.00Nov 48.158.25$8.201.2%681.00186
$40.00Nov 47.157.25$7.201.4%841.00170
$41.00Nov 46.156.25$6.201.6%371.00272
$42.00Nov 45.155.25$5.201.9%241.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Nov 64.204.40$4.304.7%91.0081
$52.00Nov 64.754.90$4.833.1%311.00515
$52.50Nov 65.255.40$5.332.8%11.00304
$53.00Nov 65.755.90$5.832.6%201.00516
$53.50Nov 66.206.40$6.303.2%121.00131

Most actively traded options today. High liquidity = easy entry/exit. 576 active (total vol 223.9K, top 17.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 40.010.02$0.0250.0%17.3K0.121.5K
$47.00Nov 40.210.23$0.229.1%14.1K0.782.8K
$48.00Nov 60.340.36$0.355.7%5.2K0.332.8K
$50.00Nov 60.040.05$0.0520.0%4.5K0.0612.9K
$47.00Nov 60.770.79$0.782.6%3.8K0.563.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 184.104.25$4.183.6%10.8K0.6327.8K
$47.00Nov 40.030.04$0.0425.0%5.7K0.23384
$46.00Dec 181.941.98$1.962.0%5.2K0.4018.3K
$41.00Dec 180.600.62$0.613.3%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. -- 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. 177 found (best R:R 2.03, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 18$0.33$0.67$0.3342%2.03$49.33
$53.00$54.00Dec 18$0.15$0.85$0.1523%5.67$53.15
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Dec 11$0.30$0.20$0.3065%0.67$49.70
$50.00$49.50Nov 27$0.33$0.17$0.3370%0.52$49.67
$47.50$47.00Nov 4$0.29$0.21$0.2988%0.72$47.21
$45.50$45.00Nov 11$0.10$0.40$0.1026%4.00$45.40
$45.50$45.00Nov 18$0.13$0.37$0.1331%2.85$45.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.18, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Nov 9$0.12$0.12$0.3873%0.32$48.62
$48.00$48.50Nov 18$0.21$0.21$0.2957%0.72$48.21
$48.00$48.50Nov 11$0.18$0.18$0.3261%0.56$48.18
$48.00$48.50Nov 6$0.13$0.13$0.3767%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$40.00Dec 4$0.61$0.61$3.3974%0.18$43.39
$44.00$40.00Dec 11$0.70$0.70$3.3073%0.21$43.30
$44.00$40.00Nov 27$0.51$0.51$3.4977%0.15$43.49
$43.00$42.00Dec 18$0.23$0.23$0.7776%0.30$42.77
$46.00$45.00Dec 18$0.39$0.39$0.6160%0.64$45.61

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. 180 found (cheapest 0.55% of stock, avg 7.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 4$0.22$0.04$0.26$46.74$47.260.55%
$47.50Nov 4$0.02$0.33$0.35$47.15$47.850.74%
$46.50Nov 4$0.69$0.01$0.70$45.80$47.201.48%
$48.00Nov 4$0.01$0.80$0.81$47.19$48.811.72%
$46.00Nov 4$1.20$0.01$1.21$44.79$47.212.56%
$48.50Nov 4$0.01$1.30$1.31$47.19$49.812.78%
$47.00Nov 6$0.78$0.56$1.34$45.66$48.342.84%
$47.50Nov 6$0.53$0.81$1.34$46.16$48.842.84%
$46.50Nov 6$1.10$0.38$1.48$45.02$47.983.14%
$48.00Nov 6$0.35$1.14$1.49$46.51$49.493.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.13% of stock, avg 4.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$47.00Nov 4$0.02$0.04$0.06$46.94$47.56
$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$0.15$0.18$0.33$44.67$49.83
$49.50$46.00Nov 6$0.08$0.24$0.32$45.68$49.82
$48.50$45.00Nov 6$0.22$0.11$0.33$44.67$48.83
$49.00$46.00Nov 6$0.13$0.24$0.37$45.63$49.37
$48.50$45.50Nov 6$0.22$0.16$0.38$45.12$48.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.17, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4451/52Dec 11$0.27$0.2340%1.17$44.23$51.27
44/4549/50Nov 16$0.24$0.2644%0.92$44.76$49.24
46/4648/49Nov 11$0.28$0.2236%1.27$45.72$48.78
46/4649/50Nov 11$0.25$0.2542%1.00$45.75$49.25
44/4450/51Dec 11$0.27$0.2337%1.17$44.23$50.77
44/4549/50Nov 13$0.22$0.2847%0.79$44.78$49.22
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$0.2744%0.85$45.27$50.23
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. 68 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 4$0.19$0.3175%1.63
$46.50$47.00$47.50Nov 4$0.27$0.2388%0.85
$47.50$48.00$48.50Nov 6$0.05$0.4521%9.00
$45.00$46.00$47.00Dec 18$0.06$0.9412%15.67
$47.50$48.00$48.50Nov 9$0.05$0.4518%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 4$0.18$0.3274%1.78
$46.50$47.00$47.50Nov 4$0.26$0.2485%0.92
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50
$44.00$45.00$46.00Nov 20$0.08$0.9216%11.50
$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. 170 found (best net $-0.53, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.53$3.47
$40.00$44.001:2Dec 4-$0.81$3.19
$40.00$44.001:2Dec 11-$1.17$2.83
$46.00$46.501:2Nov 4-$0.18$0.32
$48.00$48.501:2Nov 6-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.50$48.001:2Nov 18-$0.05$2.45
$48.50$48.001:2Nov 4-$0.30$0.20
$46.00$45.001:2Nov 16-$0.22$0.78
$46.50$46.001:2Nov 6-$0.10$0.40
$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. 138 found (best yield 4.87%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.300.481.7%4.87%6.57%4591.4K
$49.00Dec 18$1.890.423.8%4.00%7.82%5301.2K
$50.00Dec 18$1.570.375.9%3.33%9.26%1.6K12.9K
$51.00Dec 18$1.270.328.1%2.69%10.74%2.7K7.9K
$47.50Dec 11$2.300.510.6%4.87%5.51%7653
$48.00Dec 11$2.080.471.7%4.41%6.10%289263
$48.50Dec 11$1.870.442.8%3.96%6.72%72214
$49.00Dec 11$1.680.413.8%3.56%7.37%290163
$49.50Dec 11$1.500.384.9%3.18%8.05%547207
$52.00Dec 18$1.050.2710.2%2.22%12.39%6395.1K

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 171,790
Total Puts 137,475
Put/Call Ratio 0.80
Net Difference 34,315

Prior's Put/Call Breakdown

Total Calls 94,414
Total Puts 32,447
Put/Call Ratio 0.34
Net Difference 61,967

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