Tour v536
SLV
iShares Silver Trust
$47.14 -0.04%
◀ 11/5 10:05 ▶

Option Volume

Detail
ℹ
Current (11/05 10:05am) 38,600
Calls: 26,551 (69%)
Puts: 12,049 (31%)
Prior (11/04) 114,950
Calls: 46,447 (40%)
Puts: 68,503 (60%)
Current vs Prior -66.42%
Calls: -42.84% (Calls)
Puts: -82.41% (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 -83.59%
Calls: -81.84%
Puts: -86.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 10:05am) $3.25M
Calls: $2.09M (64%)
Puts: $1.16M (36%)
Prior (11/04) $6.41M
Calls: $3.92M (61%)
Puts: $2.49M (39%)
Current vs Prior -49.31%
Calls: -46.69%
Puts: -53.43%
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 -87.62%
Calls: -81.26%
Puts: -92.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:05am) 0.45
Prior (11/04) 1.47
Current vs Prior -69.23%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -24.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 10:05am) 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 3.03% | 3.78%3.03% | 5.69%6.13% | 12.16%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -12.23% | -8.21%-12.23% | -3.21%-2.65% | -0.31%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg -2.32% | -9.89%-14.12% | -5.46%-23.67% | -3.78%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -12.23% | -8.21%-12.23% | -3.21%-2.65% | -0.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.81% | 7.90%
Calls: 3.03% | 8.43%
Puts: 2.60% | 7.37%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -58.37% | -4.24%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -67.63% | -4.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.09M). Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (26,551 calls vs 12,049 puts). P/C ratio dropping 69% - 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
10:05BULLISHBULLISHBULLISH
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 409 of results (avg 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 130.660.67$0.671.5%2660.34321
$38.00Dec 189.509.65$9.571.6%--0.9017
$38.00Nov 99.059.20$9.131.6%--1.0031
$39.00Dec 188.608.75$8.681.7%--0.8916
$39.00Nov 208.208.35$8.271.8%--0.9332
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 131.371.38$1.380.7%720.54483
$47.00Nov 131.121.13$1.130.9%3280.47802
$46.50Nov 130.910.92$0.921.1%460.41471
$48.00Nov 131.651.67$1.661.2%380.60885
$46.00Nov 130.720.73$0.731.4%1090.351.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.080.09$0.0911.1%2.5K0.129.5K
$49.50Nov 60.050.06$0.0616.7%1080.082.4K
$48.50Nov 60.140.15$0.156.7%8110.182.4K
$48.00Nov 60.250.26$0.263.8%5.1K0.284.3K
$49.50Nov 90.110.13$0.1216.7%510.121.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.110.13$0.1216.7%3290.151.9K
$45.00Nov 60.070.08$0.0812.5%4420.094.8K
$46.00Nov 60.190.21$0.2010.0%1.2K0.232.5K
$46.50Nov 60.320.34$0.336.1%4140.331.0K
$44.50Nov 90.100.11$0.119.1%170.10211

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Nov 137.607.80$7.702.6%--1.00136
$38.00Nov 209.159.35$9.252.2%--1.0043
$38.00Nov 99.059.20$9.131.6%--1.0031
$39.00Nov 98.058.20$8.131.8%--1.0030
$40.00Nov 67.057.20$7.132.1%70.99148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.803.95$3.883.9%61.001.2K
$51.50Nov 64.304.45$4.383.4%21.0076
$52.00Nov 64.804.90$4.852.1%141.00521
$52.50Nov 65.305.45$5.382.8%41.00303
$53.00Nov 65.805.95$5.882.6%151.00511

Most actively traded options today. High liquidity = easy entry/exit. 381 active (total vol 37.0K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.250.26$0.263.8%5.1K0.284.3K
$49.00Nov 60.080.09$0.0911.1%2.5K0.129.5K
$50.00Nov 200.590.61$0.603.3%1.1K0.2616.1K
$50.00Nov 130.300.31$0.313.2%1.0K0.196.4K
$46.50Nov 201.932.00$1.973.6%1.0K0.581.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.190.21$0.2010.0%1.2K0.232.5K
$47.00Nov 60.500.52$0.513.9%1.1K0.462.8K
$42.00Dec 180.780.81$0.803.8%6590.207.3K
$45.00Nov 60.070.08$0.0812.5%4420.094.8K
$47.50Nov 60.760.78$0.772.6%4310.60240

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 32.7%, max 43.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1855.9%39.1%43.0%1395.5K
$46.50Nov 6Dec 1154.4%39.2%38.8%1331.3K
$47.00Nov 6Dec 1853.1%38.6%37.6%70010.2K
$48.50Nov 6Dec 1152.7%41.7%26.4%8382.6K
$48.00Nov 6Dec 1852.3%41.7%25.2%5.2K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1855.9%39.1%43.0%1.2K18.9K
$46.50Nov 6Dec 1154.4%39.2%38.8%4141.1K
$47.00Nov 6Dec 1853.1%38.5%37.7%1.1K6.8K
$48.50Nov 6Dec 1152.7%41.7%26.4%41632
$48.00Nov 6Dec 1852.3%41.8%25.1%1586.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 2.33, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Dec 18$0.18$0.82$0.1827%4.56$52.18
$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
$51.00$52.00Dec 18$0.23$0.77$0.2332%3.35$51.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.15$0.35$0.1591%2.33$55.85
$56.50$56.00Nov 27$0.32$0.18$0.3291%0.56$56.18
$48.50$48.00Nov 20$0.28$0.22$0.2862%0.79$48.22
$48.00$47.50Nov 9$0.30$0.20$0.3067%0.67$47.70
$45.50$45.00Nov 13$0.11$0.39$0.1129%3.55$45.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.18, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 6$0.11$0.11$0.3972%0.28$48.11
$47.50$48.00Nov 9$0.19$0.19$0.3157%0.61$47.69
$47.50$48.00Nov 13$0.22$0.22$0.2854%0.79$47.72
$48.50$49.00Nov 9$0.10$0.10$0.4076%0.25$48.60
$48.00$48.50Nov 11$0.17$0.17$0.3362%0.52$48.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.60$0.60$3.4074%0.18$43.40
$47.00$46.00Dec 18$0.46$0.46$0.5453%0.85$46.54
$44.00$42.50Nov 27$0.28$0.28$1.2276%0.23$43.72
$45.00$44.00Dec 18$0.33$0.33$0.6766%0.49$44.67
$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. 6 found (avg debit $0.17, cheapest $0.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1754.4%37.7%
$47.00Nov 6Nov 9$0.1753.1%36.9%
$47.50Nov 6Nov 9$0.1852.3%37.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1654.4%37.7%
$47.00Nov 6Nov 9$0.1853.1%36.9%
$47.50Nov 6Nov 9$0.1852.3%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 2.48% of stock, avg 7.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.66$0.51$1.17$45.83$48.172.48%
$47.50Nov 6$0.42$0.77$1.19$46.31$48.692.52%
$46.50Nov 6$0.96$0.33$1.29$45.21$47.792.74%
$48.00Nov 6$0.26$1.12$1.38$46.62$49.382.93%
$47.00Nov 9$0.83$0.69$1.52$45.48$48.523.22%
$46.00Nov 6$1.33$0.20$1.53$44.47$47.533.25%
$47.50Nov 9$0.60$0.95$1.55$45.95$49.053.29%
$46.50Nov 9$1.13$0.49$1.62$44.88$48.123.44%
$48.00Nov 9$0.41$1.25$1.66$46.34$49.663.52%
$48.50Nov 6$0.15$1.53$1.68$46.82$50.183.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.30% of stock, avg 4.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.06$0.08$0.14$44.86$49.64
$49.00$45.00Nov 6$0.09$0.08$0.17$44.83$49.17
$49.50$45.50Nov 6$0.06$0.12$0.18$45.32$49.68
$49.00$45.50Nov 6$0.09$0.12$0.21$45.29$49.21
$48.50$45.00Nov 6$0.15$0.08$0.23$44.77$48.73
$48.50$45.50Nov 6$0.15$0.12$0.27$45.23$48.77
$49.50$45.00Nov 9$0.12$0.16$0.28$44.72$49.78
$49.50$46.00Nov 6$0.06$0.20$0.26$45.74$49.76
$49.00$46.00Nov 6$0.09$0.20$0.29$45.71$49.29
$49.00$45.00Nov 9$0.18$0.16$0.34$44.66$49.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.78, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/50Dec 11$0.32$0.1832%1.78$44.68$50.32
44/4551/52Dec 11$0.29$0.2137%1.38$44.71$51.29
46/4648/49Nov 13$0.31$0.1932%1.63$45.69$48.81
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
44/4548/49Nov 13$0.25$0.2542%1.00$44.75$48.75
44/4550/51Dec 11$0.29$0.2134%1.38$44.71$50.79
46/4648/49Nov 9$0.22$0.2848%0.79$45.78$48.72
44/4549/50Nov 13$0.22$0.2848%0.79$44.78$49.22
44/4451/52Dec 11$0.26$0.2440%1.08$44.24$51.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.06$0.4426%7.33
$46.00$47.00$48.00Nov 27$0.08$0.9217%11.50
$44.00$45.00$46.00Nov 20$0.08$0.9216%11.50
$44.00$45.00$46.00Nov 27$0.07$0.9315%13.29
$45.00$46.00$47.00Dec 18$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 27$0.08$0.9217%11.50
$43.00$44.00$45.00Nov 16$0.06$0.9413%15.67
$44.00$45.00$46.00Nov 20$0.08$0.9216%11.50
$46.00$47.00$48.00Dec 18$0.06$0.9412%15.67
$47.50$48.00$48.50Nov 6$0.06$0.4423%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-0.43, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.43$3.57
$40.00$44.001:2Dec 4-$0.77$3.23
$40.00$44.001:2Dec 11-$1.12$2.88
$47.50$48.001:2Nov 6-$0.10$0.40
$47.00$47.501:2Nov 6-$0.18$0.32
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
$44.00$42.501:2Nov 27-$0.15$1.35
$42.00$40.001:2Dec 11-$0.14$1.86
$46.50$46.001:2Nov 6-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.82%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.270.471.8%4.82%6.64%1101.5K
$49.00Dec 18$1.870.424.0%3.97%7.91%941.5K
$50.00Dec 18$1.550.366.1%3.29%9.36%80513.6K
$51.00Dec 18$1.270.328.2%2.69%10.88%956.6K
$48.00Dec 11$2.050.471.8%4.35%6.17%12460
$48.50Dec 11$1.840.442.9%3.90%6.79%27257
$47.50Dec 11$2.250.500.8%4.77%5.54%17658
$49.00Dec 11$1.660.414.0%3.52%7.47%17190
$49.50Dec 11$1.490.385.0%3.16%8.17%44402
$52.00Dec 18$1.050.2710.3%2.23%12.54%2685.2K

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 26,551
Total Puts 12,049
Put/Call Ratio 0.45
Net Difference 14,502

Prior's Put/Call Breakdown

Total Calls 46,447
Total Puts 68,503
Put/Call Ratio 1.47
Net Difference -22,056

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