Tour v536
SLV
iShares Silver Trust
$47.01 -0.32%
◀ 11/5 09:50 ▶

Option Volume

Detail
ℹ
Current (11/05 9:50am) 26,883
Calls: 18,661 (69%)
Puts: 8,222 (31%)
Prior (11/04) 97,648
Calls: 34,566 (35%)
Puts: 63,082 (65%)
Current vs Prior -72.47%
Calls: -46.01% (Calls)
Puts: -86.97% (Puts)
Prior 7-Day Total 1,646,349
Calls: 1,023,241 (62%)
Puts: 623,108 (38%)
Prior 7-Day Average 235,192
Calls: 146,177 (62%)
Puts: 89,015 (38%)
Current vs Prior 7-Day Avg -88.57%
Calls: -87.23%
Puts: -90.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 9:50am) $2.29M
Calls: $1.41M (62%)
Puts: $877.4K (38%)
Prior (11/04) $4.78M
Calls: $3.16M (66%)
Puts: $1.62M (34%)
Current vs Prior -52.20%
Calls: -55.45%
Puts: -45.86%
Prior 7-Day Total $183.80M
Calls: $78.07M (42%)
Puts: $105.73M (58%)
Prior 7-Day Average $26.26M
Calls: $11.15M (42%)
Puts: $15.10M (58%)
Current vs Prior 7-Day Avg -91.29%
Calls: -87.37%
Puts: -94.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:50am) 0.44
Prior (11/04) 1.82
Current vs Prior -75.86%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -26.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 9:50am) 1,812,160
Calls: 1,301,093 (72%)
Puts: 511,067 (28%)
Prior (11/04) 1,785,108
Calls: 1,315,225 (74%)
Puts: 469,883 (26%)
Current vs Prior +1.52%
Prior 7-Day Total 9,249,460
Calls: 6,898,648 (75%)
Puts: 2,350,812 (25%)
Prior 7-Day Average 1,321,351
Calls: 985,521 (75%)
Puts: 335,830 (25%)
Current vs Prior 7-Day Avg +37.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 3.11% | 3.87%3.11% | 5.81%6.23% | 12.27%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -10.14% | -5.89%-10.14% | -1.13%-1.03% | +0.67%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +0.00% | -7.61%-12.08% | -3.43%-22.40% | -2.84%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -10.14% | -5.89%-10.14% | -1.13%-1.03% | +0.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.32% | 8.81%
Calls: 11.67% | 8.97%
Puts: 6.98% | 8.65%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior +38.07% | +6.79%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg +7.37% | +6.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.41M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (18,661 calls vs 8,222 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 394 of results (avg 4.4%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Dec 188.508.65$8.571.8%--0.9016
$40.00Dec 117.507.65$7.582.0%--0.8720
$40.00Dec 47.357.50$7.432.0%30.8928
$40.00Nov 277.257.40$7.332.0%--0.9258
$40.00Nov 207.157.30$7.232.1%700.94432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Dec 189.259.40$9.321.6%--0.852.0K
$56.00Nov 68.959.10$9.021.7%21.00--
$55.50Nov 68.458.60$8.521.8%21.002
$55.50Nov 138.458.60$8.521.8%--1.00105
$55.00Dec 188.358.50$8.431.8%10.826.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.060.07$0.0714.3%1.9K0.109.5K
$48.50Nov 60.120.14$0.1315.4%5730.172.4K
$48.00Nov 60.210.23$0.229.1%3.8K0.264.3K
$49.00Nov 90.150.17$0.1612.5%1370.16571
$47.50Nov 60.360.39$0.387.9%6020.383.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.130.15$0.1414.3%740.161.9K
$46.00Nov 60.220.25$0.2412.5%7840.252.5K
$46.50Nov 60.360.39$0.387.9%2520.361.0K
$45.00Nov 90.160.19$0.1816.7%1360.162.1K
$45.50Nov 90.240.28$0.2615.4%260.22329

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 98.959.15$9.052.2%--1.0031
$39.00Nov 97.958.15$8.052.5%--1.0030
$40.00Nov 66.957.10$7.032.1%70.99148
$41.00Nov 65.956.10$6.032.5%70.9919
$41.50Nov 65.455.60$5.532.7%510.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.954.10$4.033.7%61.001.2K
$51.50Nov 64.454.60$4.533.3%21.0076
$52.00Nov 64.955.10$5.033.0%141.00521
$52.50Nov 65.455.60$5.532.7%41.00303
$53.00Nov 65.956.10$6.032.5%151.00511

Most actively traded options today. High liquidity = easy entry/exit. 345 active (total vol 25.7K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.210.23$0.229.1%3.8K0.264.3K
$49.00Nov 60.060.07$0.0714.3%1.9K0.109.5K
$46.50Nov 201.871.96$1.924.7%1.0K0.571.4K
$50.00Dec 181.521.56$1.542.6%6760.3613.6K
$47.50Nov 60.360.39$0.387.9%6020.383.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.220.25$0.2412.5%7840.252.5K
$47.00Nov 60.580.60$0.593.4%7090.492.8K
$47.50Nov 60.830.89$0.867.0%3330.62240
$45.00Nov 60.080.10$0.0922.2%3160.114.8K
$47.00Nov 131.201.24$1.223.3%3140.48802

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 34.1%, max 44.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1158.1%40.2%44.6%19999
$46.00Nov 6Dec 1856.1%39.4%42.3%1035.5K
$46.50Nov 6Dec 1154.5%39.5%38.0%781.3K
$47.00Nov 6Dec 1853.1%39.0%36.1%54110.2K
$48.00Nov 6Dec 1853.0%41.9%26.7%3.9K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1158.1%40.2%44.6%792.0K
$46.00Nov 6Dec 1856.1%39.4%42.3%79518.9K
$46.50Nov 6Dec 1154.5%39.5%38.0%2521.1K
$47.00Nov 6Dec 1853.1%38.9%36.2%7146.8K
$48.00Nov 6Dec 1853.0%41.9%26.6%1406.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 0.56, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.22$0.78$0.2231%3.55$51.22
$52.00$53.00Dec 18$0.18$0.82$0.1827%4.56$52.18
$54.00$55.00Dec 18$0.12$0.88$0.1220%7.33$54.12
$53.00$54.00Dec 18$0.15$0.85$0.1523%5.67$53.15
$49.00$50.00Dec 18$0.33$0.67$0.3342%2.03$49.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.50$54.00Nov 20$0.32$0.18$0.3291%0.56$54.18
$48.00$47.50Nov 11$0.29$0.21$0.2963%0.72$47.71
$48.50$48.00Nov 20$0.29$0.21$0.2962%0.72$48.21
$47.50$47.00Nov 6$0.27$0.23$0.2762%0.85$47.23
$44.00$43.00Nov 20$0.16$0.84$0.1622%5.25$43.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.19, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 6$0.16$0.16$0.3462%0.47$47.66
$47.50$48.00Nov 16$0.22$0.22$0.2854%0.79$47.72
$48.00$48.50Nov 9$0.13$0.13$0.3768%0.35$48.13
$48.50$49.00Nov 13$0.15$0.15$0.3567%0.43$48.65
$48.00$48.50Nov 11$0.16$0.16$0.3463%0.47$48.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.65$0.65$3.3573%0.19$43.35
$47.00$46.00Dec 18$0.47$0.47$0.5353%0.89$46.53
$47.00$46.00Nov 18$0.45$0.45$0.5552%0.82$46.55
$46.00$45.00Dec 18$0.40$0.40$0.6059%0.67$45.60
$45.00$44.00Nov 20$0.26$0.26$0.7471%0.35$44.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.17, cheapest $0.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1754.5%37.9%
$47.00Nov 6Nov 9$0.1853.1%37.6%
$47.50Nov 6Nov 9$0.1752.6%38.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1754.5%37.9%
$47.00Nov 6Nov 9$0.1753.1%37.6%
$47.50Nov 6Nov 9$0.1852.6%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 2.53% of stock, avg 7.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.60$0.59$1.19$45.81$48.192.53%
$47.50Nov 6$0.38$0.86$1.24$46.26$48.742.64%
$46.50Nov 6$0.90$0.38$1.28$45.22$47.782.72%
$48.00Nov 6$0.22$1.21$1.43$46.57$49.433.04%
$46.00Nov 6$1.25$0.24$1.49$44.51$47.493.17%
$47.00Nov 9$0.78$0.76$1.54$45.46$48.543.28%
$47.50Nov 9$0.55$1.04$1.59$45.91$49.093.38%
$46.50Nov 9$1.07$0.55$1.62$44.88$48.123.45%
$48.50Nov 6$0.13$1.61$1.74$46.76$50.243.70%
$48.00Nov 9$0.38$1.36$1.74$46.26$49.743.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.04$0.09$0.13$44.87$49.63
$49.00$45.00Nov 6$0.07$0.09$0.16$44.84$49.16
$49.50$45.50Nov 6$0.04$0.14$0.18$45.32$49.68
$49.00$45.50Nov 6$0.07$0.14$0.21$45.29$49.21
$48.50$45.00Nov 6$0.13$0.09$0.22$44.78$48.72
$48.50$45.50Nov 6$0.13$0.14$0.27$45.23$48.77
$49.50$45.00Nov 9$0.11$0.18$0.29$44.71$49.79
$49.00$45.00Nov 9$0.16$0.18$0.34$44.66$49.34
$49.50$46.00Nov 6$0.04$0.24$0.28$45.72$49.78
$49.00$46.00Nov 6$0.07$0.24$0.31$45.69$49.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.63, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Dec 11$0.31$0.1934%1.63$44.19$50.31
44/4451/52Dec 11$0.28$0.2240%1.27$44.22$51.28
44/4548/49Nov 13$0.26$0.2442%1.08$44.74$48.76
44/4550/50Dec 11$0.31$0.1931%1.63$44.69$50.31
45/4648/49Nov 13$0.28$0.2237%1.27$45.22$48.78
44/4551/52Dec 11$0.28$0.2236%1.27$44.72$51.28
44/4549/50Nov 13$0.22$0.2848%0.79$44.78$49.22
44/4450/51Dec 11$0.27$0.2337%1.17$44.23$50.77
45/4648/49Nov 11$0.24$0.2642%0.92$45.26$48.74
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. 65 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Nov 6$0.05$0.4524%9.00
$47.00$47.50$48.00Nov 6$0.06$0.4425%7.33
$45.00$46.00$47.00Nov 27$0.08$0.9217%11.50
$46.00$47.00$48.00Nov 27$0.09$0.9117%10.11
$44.00$45.00$46.00Nov 27$0.08$0.9215%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Nov 16$0.06$0.9414%15.67
$46.50$47.00$47.50Nov 6$0.06$0.4426%7.33
$47.50$48.00$48.50Nov 6$0.05$0.4522%9.00
$44.00$45.00$46.00Nov 20$0.08$0.9216%11.50
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-0.37, 160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.37$3.63
$40.00$44.001:2Dec 4-$0.73$3.27
$40.00$44.001:2Dec 11-$1.08$2.92
$43.00$45.501:2Nov 18-$0.44$2.06
$42.00$44.001:2Nov 16-$1.66$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 16-$0.39$1.61
$42.00$40.001:2Nov 27-$0.03$1.97
$42.00$40.001:2Dec 11-$0.16$1.84
$44.00$42.501:2Nov 27-$0.18$1.32
$44.00$43.001:2Nov 16-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.74%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.230.472.1%4.74%6.85%341.5K
$49.00Dec 18$1.840.414.2%3.91%8.15%811.5K
$50.00Dec 18$1.520.366.4%3.23%9.59%67613.6K
$48.00Dec 11$2.020.462.1%4.30%6.40%12460
$51.00Dec 18$1.240.318.5%2.64%11.13%946.6K
$47.50Dec 11$2.220.491.0%4.72%5.76%17658
$48.50Dec 11$1.810.433.2%3.85%7.02%26257
$49.00Dec 11$1.630.404.2%3.47%7.70%17190
$49.50Dec 11$1.460.375.3%3.11%8.40%44402
$52.00Dec 18$1.020.2710.6%2.17%12.78%1545.2K

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 18,661
Total Puts 8,222
Put/Call Ratio 0.44
Net Difference 10,439

Prior's Put/Call Breakdown

Total Calls 34,566
Total Puts 63,082
Put/Call Ratio 1.82
Net Difference -28,516

Prior 7-Day Put/Call Summary

Total Calls 1,023,241
Total Puts 623,108
Average Put/Call Ratio 0.60
Ratio Trend Falling

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