Tour v536
SLV
iShares Silver Trust
$47.09 -0.15%
◀ 11/5 09:55 ▶

Option Volume

Detail
ℹ
Current (11/05 9:55am) 31,147
Calls: 21,589 (69%)
Puts: 9,558 (31%)
Prior (11/04) 105,054
Calls: 39,275 (37%)
Puts: 65,779 (63%)
Current vs Prior -70.35%
Calls: -45.03% (Calls)
Puts: -85.47% (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 -86.76%
Calls: -85.23%
Puts: -89.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 9:55am) $2.57M
Calls: $1.64M (64%)
Puts: $926.7K (36%)
Prior (11/04) $5.23M
Calls: $3.23M (62%)
Puts: $2.00M (38%)
Current vs Prior -50.91%
Calls: -49.19%
Puts: -53.69%
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 -90.22%
Calls: -85.29%
Puts: -93.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:55am) 0.44
Prior (11/04) 1.67
Current vs Prior -73.57%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -26.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 9:55am) 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 3.02% | 3.82%3.02% | 5.73%6.16% | 12.23%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -12.75% | -7.08%-12.75% | -2.38%-2.21% | +0.32%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg -2.90% | -8.78%-14.63% | -4.65%-23.33% | -3.17%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -12.75% | -7.08%-12.75% | -2.38%-2.21% | +0.32%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.85% | 7.86%
Calls: 3.17% | 8.64%
Puts: 2.53% | 7.07%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -57.78% | -4.73%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -67.17% | -5.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.64M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (21,589 calls vs 9,558 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
09:55BULLISHBULLISHBULLISH
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 405 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 131.551.57$1.561.3%360.58435
$38.00Dec 189.509.65$9.571.6%--0.9017
$46.00Nov 131.861.89$1.881.6%140.65705
$38.00Nov 209.159.30$9.231.6%--1.0043
$38.00Nov 119.059.20$9.131.6%500.9819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 130.920.93$0.931.1%420.41471
$48.00Nov 131.691.71$1.701.2%340.61885
$46.00Nov 130.740.75$0.751.3%1030.351.4K
$47.50Nov 131.401.42$1.411.4%400.55483
$48.50Nov 132.012.04$2.031.5%10.67439

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.45, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.070.08$0.0812.5%2.4K0.119.5K
$48.50Nov 60.130.14$0.147.1%6580.172.4K
$48.00Nov 60.230.24$0.244.2%4.0K0.264.3K
$47.50Nov 60.390.40$0.402.5%6470.393.1K
$49.00Nov 90.160.19$0.1816.7%1380.17571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.070.08$0.0812.5%4290.104.8K
$45.50Nov 60.120.13$0.137.7%1200.161.9K
$46.00Nov 60.200.22$0.219.5%9020.242.5K
$46.50Nov 60.330.35$0.345.9%3140.351.0K
$47.00Nov 60.520.54$0.533.8%8680.482.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Nov 137.607.75$7.682.0%--1.00136
$38.00Nov 169.059.25$9.152.2%--1.0019
$39.00Nov 168.108.25$8.181.8%--1.0015
$38.00Nov 209.159.30$9.231.6%--1.0043
$38.00Nov 99.009.15$9.071.7%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Nov 63.353.50$3.434.4%401.00281
$51.00Nov 63.854.00$3.933.8%61.001.2K
$51.50Nov 64.354.50$4.433.4%21.0076
$52.00Nov 64.855.00$4.933.0%141.00521
$52.50Nov 65.355.50$5.432.8%41.00303

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 29.9K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.230.24$0.244.2%4.0K0.264.3K
$49.00Nov 60.070.08$0.0812.5%2.4K0.119.5K
$46.50Nov 201.911.98$1.943.6%1.0K0.571.4K
$50.00Nov 130.290.30$0.303.3%8500.186.4K
$50.00Dec 181.531.58$1.563.2%6780.3613.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.200.22$0.219.5%9020.242.5K
$47.00Nov 60.520.54$0.533.8%8680.482.8K
$45.00Nov 60.070.08$0.0812.5%4290.104.8K
$47.50Nov 60.780.80$0.792.5%3550.61240
$47.00Nov 90.690.74$0.726.9%3550.48818

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 33.0%, max 45.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1158.1%39.8%45.7%22999
$46.00Nov 6Dec 1855.7%39.2%42.2%1095.5K
$46.50Nov 6Dec 1153.5%39.3%36.3%951.3K
$47.00Nov 6Dec 1852.0%38.7%34.2%57710.2K
$48.50Nov 6Dec 1152.0%41.8%24.6%6852.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1158.1%39.8%45.7%1252.0K
$46.00Nov 6Dec 1855.7%39.2%42.2%91318.9K
$46.50Nov 6Dec 1153.5%39.3%36.3%3141.1K
$47.00Nov 6Dec 1852.0%38.7%34.2%8736.8K
$48.50Nov 6Dec 1152.0%41.8%24.6%32632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 3.17, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.21$0.79$0.2131%3.76$51.21
$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
$49.00$50.00Dec 18$0.33$0.67$0.3342%2.03$49.33
$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 27$0.12$0.38$0.1291%3.17$55.88
$56.50$56.00Nov 27$0.32$0.18$0.3291%0.56$56.18
$50.50$50.00Nov 27$0.32$0.18$0.3274%0.56$50.18
$48.50$48.00Nov 20$0.27$0.23$0.2762%0.85$48.23
$49.50$49.00Dec 11$0.29$0.21$0.2962%0.72$49.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.18, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 9$0.14$0.14$0.3668%0.39$48.14
$47.50$48.00Nov 6$0.16$0.16$0.3461%0.47$47.66
$47.50$48.00Nov 16$0.22$0.22$0.2854%0.79$47.72
$48.50$49.00Nov 13$0.15$0.15$0.3567%0.43$48.65
$48.50$49.00Nov 11$0.13$0.13$0.3770%0.35$48.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.62$0.62$3.3874%0.18$43.38
$45.00$44.00Dec 18$0.34$0.34$0.6665%0.52$44.66
$46.00$45.00Dec 18$0.40$0.40$0.6059%0.67$45.60
$47.00$46.50Dec 11$0.25$0.25$0.2553%1.00$46.75
$47.00$46.00Dec 18$0.46$0.46$0.5453%0.85$46.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.18, cheapest $0.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1653.5%37.8%
$47.00Nov 6Nov 9$0.1852.0%37.2%
$47.50Nov 6Nov 9$0.1752.2%37.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1753.5%37.8%
$47.00Nov 6Nov 9$0.1952.0%37.2%
$47.50Nov 6Nov 9$0.2052.2%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 2.46% of stock, avg 7.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.63$0.53$1.16$45.84$48.162.46%
$47.50Nov 6$0.40$0.79$1.19$46.31$48.692.53%
$46.50Nov 6$0.94$0.34$1.28$45.22$47.782.72%
$48.00Nov 6$0.24$1.15$1.39$46.61$49.392.95%
$46.00Nov 6$1.29$0.21$1.50$44.50$47.503.19%
$47.00Nov 9$0.81$0.72$1.53$45.47$48.533.25%
$47.50Nov 9$0.57$0.99$1.56$45.94$49.063.31%
$46.50Nov 9$1.10$0.51$1.61$44.89$48.113.42%
$48.50Nov 6$0.14$1.55$1.69$46.81$50.193.59%
$48.00Nov 9$0.40$1.31$1.71$46.29$49.713.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.05$0.08$0.13$44.87$49.63
$49.00$45.00Nov 6$0.08$0.08$0.16$44.84$49.16
$49.50$45.50Nov 6$0.05$0.13$0.18$45.32$49.68
$49.00$45.50Nov 6$0.08$0.13$0.21$45.29$49.21
$48.50$45.00Nov 6$0.14$0.08$0.22$44.78$48.72
$48.50$45.50Nov 6$0.14$0.13$0.27$45.23$48.77
$49.50$45.00Nov 9$0.12$0.18$0.30$44.70$49.80
$49.50$46.00Nov 6$0.05$0.21$0.26$45.74$49.76
$49.00$46.00Nov 6$0.08$0.21$0.29$45.71$49.29
$49.00$45.00Nov 9$0.18$0.18$0.36$44.64$49.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.50, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/51Dec 11$0.30$0.2034%1.50$44.70$50.80
44/4551/52Dec 11$0.28$0.2237%1.27$44.72$51.28
46/4648/49Nov 11$0.28$0.2237%1.27$45.72$48.78
44/4550/50Dec 11$0.30$0.2032%1.50$44.70$50.30
45/4648/49Nov 13$0.27$0.2337%1.17$45.23$48.77
44/4450/51Dec 11$0.27$0.2337%1.17$44.23$50.77
45/4649/50Nov 13$0.24$0.2643%0.92$45.26$49.24
44/4451/52Dec 11$0.25$0.2540%1.00$44.25$51.25
45/4648/49Nov 11$0.23$0.2743%0.85$45.27$48.73
44/4450/50Dec 11$0.27$0.2334%1.17$44.23$50.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 27$0.06$0.9415%15.67
$47.00$47.50$48.00Nov 6$0.07$0.4326%6.14
$44.00$45.00$46.00Dec 4$0.07$0.9314%13.29
$47.50$48.00$48.50Nov 6$0.06$0.4422%7.33
$46.00$47.00$48.00Nov 27$0.09$0.9117%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Nov 16$0.05$0.9514%19.00
$44.00$45.00$46.00Dec 4$0.06$0.9414%15.67
$44.00$45.00$46.00Nov 20$0.08$0.9217%11.50
$46.00$46.50$47.00Nov 6$0.06$0.4424%7.33
$46.50$47.00$47.50Nov 6$0.07$0.4327%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-0.42, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.42$3.58
$40.00$44.001:2Dec 4-$0.76$3.24
$40.00$44.001:2Dec 11-$1.13$2.87
$43.00$45.501:2Nov 18-$0.45$2.05
$42.00$44.001:2Nov 16-$1.66$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 16-$0.36$1.64
$42.00$40.001:2Nov 27-$0.05$1.95
$42.00$40.001:2Dec 11-$0.16$1.84
$44.00$42.501:2Nov 27-$0.17$1.33
$46.50$46.001:2Nov 6-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.80%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.260.471.9%4.80%6.73%351.5K
$49.00Dec 18$1.860.424.1%3.95%8.01%821.5K
$50.00Dec 18$1.530.366.2%3.25%9.43%67813.6K
$51.00Dec 18$1.250.318.3%2.65%10.96%956.6K
$47.50Dec 11$2.240.500.9%4.76%5.63%17658
$48.00Dec 11$2.020.471.9%4.29%6.22%12460
$48.50Dec 11$1.820.433.0%3.86%6.86%27257
$49.00Dec 11$1.640.404.1%3.48%7.54%17190
$52.00Dec 18$1.040.2710.4%2.21%12.64%1765.2K
$49.50Dec 11$1.470.375.1%3.12%8.24%44402

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 21,589
Total Puts 9,558
Put/Call Ratio 0.44
Net Difference 12,031

Prior's Put/Call Breakdown

Total Calls 39,275
Total Puts 65,779
Put/Call Ratio 1.67
Net Difference -26,504

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