Tour v536
SLV
iShares Silver Trust
$47.28 +0.25%
◀ 11/5 10:10 ▶

Option Volume

Detail
ℹ
Current (11/05 10:10am) 41,630
Calls: 28,854 (69%)
Puts: 12,776 (31%)
Prior (11/04) 119,581
Calls: 49,681 (42%)
Puts: 69,900 (58%)
Current vs Prior -65.19%
Calls: -41.92% (Calls)
Puts: -81.72% (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 -82.30%
Calls: -80.26%
Puts: -85.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 10:10am) $3.69M
Calls: $2.54M (69%)
Puts: $1.15M (31%)
Prior (11/04) $6.88M
Calls: $4.15M (60%)
Puts: $2.74M (40%)
Current vs Prior -46.40%
Calls: -38.69%
Puts: -58.08%
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 -85.95%
Calls: -77.21%
Puts: -92.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:10am) 0.44
Prior (11/04) 1.41
Current vs Prior -68.53%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -26.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 10:10am) 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 3.07% | 3.74%3.07% | 5.73%6.11% | 12.14%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -11.27% | -8.99%-11.27% | -2.41%-2.94% | -0.43%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg -1.25% | -10.66%-13.18% | -4.68%-23.90% | -3.89%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -11.27% | -8.99%-11.27% | -2.41%-2.94% | -0.43%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.42% | 8.51%
Calls: 3.95% | 7.61%
Puts: 2.90% | 9.41%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -49.33% | +3.15%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -60.60% | +2.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.54M). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (28,854 calls vs 12,776 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
10:10BULLISHBULLISHBULLISH
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 414 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 117.307.40$7.351.4%--1.0015
$38.00Nov 209.359.50$9.431.6%--1.0043
$38.00Nov 169.309.45$9.381.6%--1.0019
$38.00Nov 119.259.40$9.321.6%621.0019
$39.00Dec 188.758.90$8.821.7%--0.8916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Dec 189.009.10$9.051.1%--0.852.0K
$55.00Dec 188.108.20$8.151.2%10.826.7K
$56.50Nov 139.159.30$9.231.6%--1.0066
$56.00Dec 48.808.95$8.881.7%10.9013
$56.00Nov 138.658.80$8.731.7%11.0068

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.050.06$0.0616.7%1200.082.4K
$49.00Nov 60.090.10$0.1010.0%2.5K0.139.5K
$48.50Nov 60.160.18$0.1711.8%8760.212.4K
$48.00Nov 60.290.31$0.306.7%5.2K0.324.3K
$49.00Nov 90.190.21$0.2010.0%1550.19571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.060.07$0.0714.3%4430.084.8K
$46.00Nov 60.160.18$0.1711.8%1.2K0.202.5K
$46.50Nov 60.270.29$0.287.1%4990.291.0K
$47.00Nov 60.440.46$0.454.4%1.1K0.412.8K
$45.00Nov 90.140.15$0.156.7%2530.132.1K

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
$38.00Nov 99.209.40$9.302.2%--1.0031
$39.00Nov 98.208.40$8.302.4%--1.0030
$40.00Nov 97.257.40$7.332.0%--1.0022
$41.00Nov 96.256.40$6.332.4%--1.0043
$42.00Nov 95.255.40$5.332.8%--1.00117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.653.80$3.724.0%61.001.2K
$51.50Nov 64.154.30$4.223.6%21.0076
$52.00Nov 64.654.80$4.723.2%141.00521
$52.50Nov 65.155.30$5.232.9%41.00303
$53.00Nov 65.655.80$5.732.6%151.00511

Most actively traded options today. High liquidity = easy entry/exit. 381 active (total vol 39.9K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.290.31$0.306.7%5.2K0.324.3K
$49.00Nov 60.090.10$0.1010.0%2.5K0.139.5K
$50.00Nov 200.610.64$0.634.8%1.5K0.2716.1K
$50.00Nov 130.320.34$0.336.1%1.0K0.206.4K
$50.00Dec 181.601.64$1.622.5%1.0K0.3713.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.160.18$0.1711.8%1.2K0.202.5K
$47.00Nov 60.440.46$0.454.4%1.1K0.412.8K
$42.00Dec 180.760.78$0.772.6%6590.197.3K
$45.50Nov 60.090.11$0.1020.0%5230.121.9K
$46.50Nov 60.270.29$0.287.1%4990.291.0K

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 33.0%, max 43.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1856.1%39.1%43.2%1555.5K
$46.50Nov 6Dec 1154.3%39.2%38.4%1501.3K
$47.00Nov 6Dec 1853.1%38.6%37.6%77310.2K
$47.50Nov 6Dec 1153.1%41.8%26.9%9773.8K
$48.00Nov 6Dec 1852.7%41.7%26.4%5.3K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1856.1%39.1%43.2%1.2K18.9K
$46.50Nov 6Dec 1154.3%39.2%38.4%4991.1K
$47.00Nov 6Dec 1853.1%38.6%37.6%1.1K6.8K
$47.50Nov 6Dec 1153.1%41.8%26.9%449311
$48.00Nov 6Dec 1852.7%41.7%26.4%1936.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 1.50, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$55.00Dec 18$0.12$0.88$0.1220%7.33$54.12
$52.00$53.00Dec 18$0.19$0.81$0.1928%4.26$52.19
$51.00$52.00Dec 18$0.24$0.76$0.2432%3.17$51.24
$53.00$54.00Dec 18$0.16$0.84$0.1624%5.25$53.16
$50.00$51.00Dec 18$0.29$0.71$0.2937%2.45$50.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.20$0.30$0.2091%1.50$55.80
$56.50$56.00Nov 27$0.32$0.18$0.3291%0.56$56.18
$48.00$47.50Nov 6$0.30$0.20$0.3068%0.67$47.70
$45.50$45.00Nov 18$0.12$0.38$0.1230%3.17$45.38
$44.00$43.00Nov 20$0.14$0.86$0.1420%6.14$43.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.17, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 16$0.21$0.21$0.2957%0.72$48.21
$48.00$48.50Nov 6$0.13$0.13$0.3768%0.35$48.13
$48.50$49.00Nov 13$0.17$0.17$0.3364%0.52$48.67
$47.50$48.00Nov 9$0.21$0.21$0.2954%0.72$47.71
$48.00$48.50Nov 18$0.21$0.21$0.2956%0.72$48.21
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$0.45$0.45$0.5554%0.82$46.55
$46.00$45.00Dec 18$0.38$0.38$0.6261%0.61$45.62
$45.00$44.50Dec 11$0.17$0.17$0.3367%0.52$44.83
$46.00$45.00Dec 4$0.35$0.35$0.6562%0.54$45.65

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.1653.1%37.0%
$48.00Nov 6Nov 9$0.1552.7%36.7%
$47.50Nov 6Nov 9$0.1753.1%37.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.1753.1%37.0%
$48.00Nov 6Nov 9$0.1752.7%36.7%
$47.50Nov 6Nov 9$0.1653.1%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 2.50% of stock, avg 7.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.49$0.69$1.18$46.32$48.682.50%
$47.00Nov 6$0.76$0.45$1.21$45.79$48.212.56%
$48.00Nov 6$0.30$0.99$1.29$46.71$49.292.73%
$46.50Nov 6$1.09$0.28$1.37$45.13$47.872.90%
$47.50Nov 9$0.66$0.85$1.51$45.99$49.013.19%
$47.00Nov 9$0.92$0.62$1.54$45.46$48.543.26%
$48.50Nov 6$0.17$1.38$1.55$46.95$50.053.28%
$48.00Nov 9$0.45$1.16$1.61$46.39$49.613.41%
$46.00Nov 6$1.47$0.17$1.64$44.36$47.643.47%
$46.50Nov 9$1.23$0.44$1.67$44.83$48.173.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.27% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.06$0.07$0.13$44.87$49.63
$49.50$45.50Nov 6$0.06$0.10$0.16$45.34$49.66
$49.00$45.00Nov 6$0.10$0.07$0.17$44.83$49.17
$49.00$45.50Nov 6$0.10$0.10$0.20$45.30$49.20
$49.50$46.00Nov 6$0.06$0.17$0.23$45.77$49.73
$48.50$45.00Nov 6$0.17$0.07$0.24$44.76$48.74
$49.50$45.00Nov 9$0.13$0.15$0.28$44.72$49.78
$49.00$46.00Nov 6$0.10$0.17$0.27$45.73$49.27
$48.50$45.50Nov 6$0.17$0.10$0.27$45.23$48.77
$48.50$46.00Nov 6$0.17$0.17$0.34$45.66$48.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.50, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4551/52Dec 11$0.30$0.2037%1.50$44.70$51.30
45/4650/50Nov 13$0.23$0.2748%0.85$45.27$49.73
44/4451/52Dec 11$0.27$0.2340%1.17$44.23$51.27
46/4650/50Nov 13$0.25$0.2543%1.00$45.75$49.75
44/4550/51Dec 11$0.29$0.2134%1.38$44.71$50.79
45/4649/50Nov 11$0.21$0.2950%0.72$45.29$49.21
46/4649/50Nov 11$0.24$0.2644%0.92$45.76$49.24
45/4648/49Nov 11$0.24$0.2643%0.92$45.26$48.74
45/4649/50Nov 13$0.24$0.2643%0.92$45.26$49.24
46/4648/49Nov 11$0.27$0.2337%1.17$45.73$48.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 20$0.06$0.9416%15.67
$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
$47.50$48.00$48.50Nov 6$0.06$0.4424%7.33
$47.00$47.50$48.00Nov 9$0.05$0.4521%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 27$0.07$0.9316%13.29
$47.00$47.50$48.00Nov 6$0.06$0.4426%7.33
$46.50$47.00$47.50Nov 9$0.05$0.4520%9.00
$44.00$45.00$46.00Nov 20$0.08$0.9216%11.50
$46.50$47.00$47.50Nov 6$0.07$0.4326%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. 158 found (best net $-0.52, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.52$3.48
$40.00$44.001:2Dec 4-$0.88$3.12
$40.00$44.001:2Dec 11-$1.23$2.77
$47.50$48.001:2Nov 6-$0.11$0.39
$53.50$55.001:2Nov 18-$0.04$1.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.501:2Nov 16-$0.88$0.62
$42.00$40.001:2Nov 27-$0.05$1.95
$42.00$40.001:2Dec 11-$0.15$1.85
$44.00$42.501:2Nov 27-$0.18$1.32
$47.00$46.501:2Nov 6-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.97%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.350.491.5%4.97%6.49%1101.5K
$49.00Dec 18$1.940.433.6%4.10%7.74%941.5K
$50.00Dec 18$1.600.375.8%3.38%9.14%1.0K13.6K
$51.00Dec 18$1.310.327.9%2.77%10.64%966.6K
$48.00Dec 11$2.120.481.5%4.48%6.01%12460
$48.50Dec 11$1.910.452.6%4.04%6.62%27257
$47.50Dec 11$2.330.510.5%4.93%5.39%17658
$49.00Dec 11$1.710.423.6%3.62%7.25%17190
$49.50Dec 11$1.530.394.7%3.24%7.93%44402
$52.00Dec 18$1.070.2810.0%2.26%12.25%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 28,854
Total Puts 12,776
Put/Call Ratio 0.44
Net Difference 16,078

Prior's Put/Call Breakdown

Total Calls 49,681
Total Puts 69,900
Put/Call Ratio 1.41
Net Difference -20,219

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