Tour v536
SLV
iShares Silver Trust
$47.22 +0.13%
◀ 11/5 10:00 ▶

Option Volume

Detail
ℹ
Current (11/05 10:00am) 33,994
Calls: 23,782 (70%)
Puts: 10,212 (30%)
Prior (11/04) 111,435
Calls: 44,144 (40%)
Puts: 67,291 (60%)
Current vs Prior -69.49%
Calls: -46.13% (Calls)
Puts: -84.82% (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 -85.55%
Calls: -83.73%
Puts: -88.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 10:00am) $2.92M
Calls: $1.92M (66%)
Puts: $1000.0K (34%)
Prior (11/04) $5.74M
Calls: $3.53M (61%)
Puts: $2.21M (39%)
Current vs Prior -49.05%
Calls: -45.48%
Puts: -54.74%
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 -88.87%
Calls: -82.75%
Puts: -93.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:00am) 0.43
Prior (11/04) 1.52
Current vs Prior -71.83%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -28.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 10:00am) 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 2.99% | 3.73%2.99% | 5.70%6.16% | 12.13%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -13.61% | -9.39%-13.61% | -3.01%-2.15% | -0.47%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg -3.85% | -11.05%-15.47% | -5.26%-23.28% | -3.94%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -13.61% | -9.39%-13.61% | -3.01%-2.15% | -0.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.12% | 9.68%
Calls: 1.43% | 7.87%
Puts: 2.82% | 11.49%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -68.59% | +17.33%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -75.58% | +16.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.92M). Below-average activity with volume down 69% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (23,782 calls vs 10,212 puts). P/C ratio dropping 72% - sentiment shifting bullish.

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
10:00BULLISHBULLISHBULLISH
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 397 of results (avg 4.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Dec 189.659.75$9.701.0%--0.9017
$48.50Nov 130.700.71$0.711.4%1970.36321
$47.00Nov 60.690.70$0.701.4%5460.593.6K
$55.00Dec 180.600.61$0.611.6%4740.1717.2K
$39.00Dec 188.708.85$8.771.7%--0.8916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 130.870.88$0.881.1%460.38471
$48.00Nov 131.611.63$1.621.2%340.58885
$46.00Nov 130.690.70$0.701.4%1030.321.4K
$56.50Dec 49.359.50$9.431.6%--0.91162
$56.00Dec 48.859.00$8.931.7%10.9013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.080.09$0.0911.1%2.4K0.139.5K
$49.50Nov 60.050.06$0.0616.7%1060.082.4K
$48.50Nov 60.150.16$0.166.3%7930.212.4K
$48.00Nov 60.260.27$0.273.7%4.1K0.324.3K
$49.00Nov 90.180.20$0.1910.5%1400.19571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.060.07$0.0714.3%4340.084.8K
$45.50Nov 60.100.12$0.1118.2%1470.121.9K
$46.00Nov 60.180.19$0.195.3%1.0K0.192.5K
$46.50Nov 60.290.30$0.303.3%3390.291.0K
$47.00Nov 60.460.48$0.474.3%9370.412.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 99.159.40$9.282.7%--1.0031
$39.00Nov 98.208.40$8.302.4%--1.0030
$40.00Nov 97.157.40$7.283.4%--1.0022
$41.00Nov 96.206.40$6.303.2%--1.0043
$42.00Nov 95.205.40$5.303.8%--1.00117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.653.90$3.786.6%61.001.2K
$51.50Nov 64.154.40$4.285.8%21.0076
$52.00Nov 64.654.90$4.785.2%141.00521
$52.50Nov 65.155.40$5.284.7%41.00303
$53.00Nov 65.655.85$5.753.5%151.00511

Most actively traded options today. High liquidity = easy entry/exit. 374 active (total vol 32.6K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.260.27$0.273.7%4.1K0.324.3K
$49.00Nov 60.080.09$0.0911.1%2.4K0.139.5K
$50.00Nov 200.600.64$0.626.5%1.1K0.2716.1K
$46.50Nov 202.002.08$2.043.9%1.0K0.601.4K
$50.00Nov 130.320.33$0.333.0%9520.206.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.180.19$0.195.3%1.0K0.192.5K
$47.00Nov 60.460.48$0.474.3%9370.412.8K
$45.00Nov 60.060.07$0.0714.3%4340.084.8K
$47.50Nov 60.700.72$0.712.8%3900.55240
$47.00Nov 90.610.67$0.649.4%3870.43818

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 29.9%, max 43.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1856.1%39.2%43.0%1245.5K
$46.50Nov 6Dec 1153.9%39.4%36.9%1051.3K
$47.00Nov 6Dec 1852.0%38.7%34.1%58910.2K
$48.50Nov 6Dec 1151.3%41.7%23.1%8202.6K
$48.00Nov 6Dec 1850.7%41.7%21.6%4.1K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1856.1%39.2%43.0%1.0K18.9K
$46.50Nov 6Dec 1153.9%39.4%36.9%3391.1K
$47.00Nov 6Dec 1852.0%38.7%34.1%9626.8K
$48.50Nov 6Dec 1151.3%41.7%23.1%33632
$48.00Nov 6Dec 1850.7%41.7%21.6%1536.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 1.50, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.15$0.85$0.1524%5.67$53.15
$50.00$51.00Dec 18$0.28$0.72$0.2837%2.57$50.28
$52.00$53.00Dec 18$0.19$0.81$0.1928%4.26$52.19
$49.00$50.00Dec 18$0.34$0.66$0.3443%1.94$49.34
$45.00$46.00Dec 18$0.59$0.41$0.5966%0.69$45.59
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.20$0.30$0.2093%1.50$55.80
$56.50$56.00Nov 27$0.32$0.18$0.3293%0.56$56.18
$48.00$47.50Nov 6$0.29$0.21$0.2968%0.72$47.71
$49.00$48.50Nov 20$0.29$0.21$0.2964%0.72$48.71
$47.50$47.00Nov 9$0.23$0.27$0.2354%1.17$47.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.17, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 16$0.24$0.24$0.2651%0.92$47.74
$47.50$48.00Nov 6$0.19$0.19$0.3155%0.61$47.69
$48.50$49.00Nov 9$0.11$0.11$0.3973%0.28$48.61
$48.00$48.50Nov 16$0.20$0.20$0.3057%0.67$48.20
$48.00$48.50Nov 11$0.18$0.18$0.3260%0.56$48.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.59$0.59$3.4175%0.17$43.41
$47.00$46.00Dec 18$0.46$0.46$0.5454%0.85$46.54
$46.00$45.00Dec 18$0.39$0.39$0.6161%0.64$45.61
$47.00$46.00Nov 18$0.42$0.42$0.5855%0.72$46.58
$45.00$44.00Dec 18$0.32$0.32$0.6867%0.47$44.68

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
$47.00Nov 6Nov 9$0.1952.0%36.6%
$47.50Nov 6Nov 9$0.1850.7%37.2%
$48.00Nov 6Nov 9$0.1750.7%37.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.1752.0%36.6%
$47.50Nov 6Nov 9$0.1650.7%37.2%
$48.00Nov 6Nov 9$0.1750.7%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 2.48% of stock, avg 7.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.70$0.47$1.17$45.83$48.172.48%
$47.50Nov 6$0.46$0.71$1.17$46.33$48.672.48%
$48.00Nov 6$0.27$1.00$1.27$46.73$49.272.69%
$46.50Nov 6$1.06$0.30$1.36$45.14$47.862.88%
$47.50Nov 9$0.64$0.87$1.51$45.99$49.013.20%
$47.00Nov 9$0.89$0.64$1.53$45.47$48.533.24%
$48.50Nov 6$0.16$1.41$1.57$46.93$50.073.32%
$48.00Nov 9$0.44$1.17$1.61$46.39$49.613.41%
$46.00Nov 6$1.43$0.19$1.62$44.38$47.623.43%
$46.50Nov 9$1.19$0.45$1.64$44.86$48.143.47%

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$0.06$0.07$0.13$44.87$49.63
$49.00$45.00Nov 6$0.09$0.07$0.16$44.84$49.16
$49.50$45.50Nov 6$0.06$0.11$0.17$45.33$49.67
$49.00$45.50Nov 6$0.09$0.11$0.20$45.30$49.20
$48.50$45.00Nov 6$0.16$0.07$0.23$44.77$48.73
$49.50$45.00Nov 9$0.13$0.15$0.28$44.72$49.78
$49.50$46.00Nov 6$0.06$0.19$0.25$45.75$49.75
$48.50$45.50Nov 6$0.16$0.11$0.27$45.23$48.77
$49.00$46.00Nov 6$0.09$0.19$0.28$45.72$49.28
$48.50$46.00Nov 6$0.16$0.19$0.35$45.65$48.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.17, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4451/52Dec 11$0.27$0.2340%1.17$44.23$51.27
44/4450/51Dec 11$0.28$0.2237%1.27$44.22$50.78
44/4551/52Dec 11$0.28$0.2237%1.27$44.72$51.28
44/4550/51Dec 11$0.29$0.2134%1.38$44.71$50.79
46/4649/50Nov 13$0.27$0.2337%1.17$45.73$49.27
45/4649/50Nov 13$0.24$0.2643%0.92$45.26$49.24
46/4648/49Nov 9$0.21$0.2948%0.72$45.79$48.71
46/4648/49Nov 9$0.25$0.2540%1.00$46.25$48.75
46/4649/50Nov 11$0.23$0.2743%0.85$45.77$49.23
46/4648/49Nov 11$0.26$0.2437%1.08$45.74$48.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 27$0.05$0.9514%19.00
$46.00$47.00$48.00Nov 27$0.08$0.9217%11.50
$47.00$47.50$48.00Nov 9$0.05$0.4521%9.00
$46.50$47.00$47.50Nov 9$0.05$0.4520%9.00
$43.00$44.00$45.00Nov 20$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 6$0.05$0.4527%9.00
$46.00$47.00$48.00Nov 27$0.08$0.9217%11.50
$46.50$47.00$47.50Nov 6$0.07$0.4326%6.14
$46.00$46.50$47.00Nov 6$0.06$0.4422%7.33
$44.00$45.00$46.00Dec 4$0.07$0.9313%13.29

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 $-0.56, 160 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-$1.22$2.78
$47.50$48.001:2Nov 6-$0.08$0.42
$47.00$47.501:2Nov 6-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.501:2Nov 16-$0.96$0.54
$42.00$40.001:2Nov 27-$0.05$1.95
$42.00$40.001:2Dec 11-$0.14$1.86
$44.00$42.501:2Nov 27-$0.17$1.33
$47.00$46.501:2Nov 6-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.89%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.310.491.6%4.89%6.54%411.5K
$49.00Dec 18$1.920.433.8%4.07%7.84%841.5K
$50.00Dec 18$1.580.375.9%3.35%9.23%68513.6K
$51.00Dec 18$1.290.328.0%2.73%10.74%956.6K
$47.50Dec 11$2.320.510.6%4.91%5.51%17658
$48.00Dec 11$2.090.481.6%4.43%6.08%12460
$48.50Dec 11$1.870.452.7%3.96%6.67%27257
$49.00Dec 11$1.690.423.8%3.58%7.35%17190
$49.50Dec 11$1.520.394.8%3.22%8.05%44402
$52.00Dec 18$1.060.2810.1%2.24%12.37%1785.2K

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 23,782
Total Puts 10,212
Put/Call Ratio 0.43
Net Difference 13,570

Prior's Put/Call Breakdown

Total Calls 44,144
Total Puts 67,291
Put/Call Ratio 1.52
Net Difference -23,147

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