Tour v536
SLV
iShares Silver Trust
$47.01 -0.33%
◀ 11/5 10:20 ▶

Option Volume

Detail
ℹ
Current (11/05 10:20am) 46,982
Calls: 31,789 (68%)
Puts: 15,193 (32%)
Prior (11/04) 127,861
Calls: 54,755 (43%)
Puts: 73,106 (57%)
Current vs Prior -63.26%
Calls: -41.94% (Calls)
Puts: -79.22% (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 -80.02%
Calls: -78.25%
Puts: -82.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 10:20am) $4.24M
Calls: $2.72M (64%)
Puts: $1.51M (36%)
Prior (11/04) $7.58M
Calls: $4.53M (60%)
Puts: $3.05M (40%)
Current vs Prior -44.13%
Calls: -39.92%
Puts: -50.37%
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 -83.87%
Calls: -75.60%
Puts: -89.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:20am) 0.48
Prior (11/04) 1.34
Current vs Prior -64.20%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -20.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 10:20am) 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 3.17% | 3.89%3.17% | 5.89%6.23% | 12.27%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -8.30% | -5.37%-8.30% | +0.32%-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 +2.05% | -7.10%-10.27% | -2.01%-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 -8.30% | -5.37%-8.30% | +0.32%-1.03% | +0.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.76% | 7.64%
Calls: 3.23% | 7.59%
Puts: 2.30% | 7.69%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -59.11% | -7.39%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -68.20% | -7.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.72M). Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (31,789 calls vs 15,193 puts). P/C ratio dropping 64% - 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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 397 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Dec 189.409.55$9.481.6%--0.9017
$38.00Nov 209.059.20$9.131.6%--0.9743
$38.00Nov 169.009.15$9.071.7%--0.9819
$38.00Nov 98.959.10$9.021.7%--1.0031
$38.00Nov 118.959.10$9.021.7%620.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Dec 188.358.45$8.401.2%10.836.7K
$47.00Nov 131.221.24$1.231.6%3480.49802
$56.00Dec 49.059.20$9.131.6%10.8913
$56.00Nov 138.959.10$9.021.7%11.0068
$48.00Nov 131.771.80$1.791.7%390.61885

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.45, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.070.08$0.0812.5%2.6K0.109.5K
$48.50Nov 60.120.14$0.1315.4%8890.172.4K
$48.00Nov 60.220.24$0.238.7%5.5K0.264.3K
$47.50Nov 60.380.40$0.395.1%1.6K0.373.1K
$49.00Nov 90.160.19$0.1816.7%1680.17571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.050.06$0.0616.7%600.07983
$45.50Nov 60.140.16$0.1513.3%5510.171.9K
$45.00Nov 60.090.10$0.1010.0%4840.114.8K
$46.00Nov 60.240.26$0.258.0%1.7K0.262.5K
$46.50Nov 60.380.40$0.395.1%7350.371.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 98.959.10$9.021.7%--1.0031
$39.00Nov 97.958.10$8.031.9%--1.0030
$40.00Nov 66.957.10$7.032.1%100.99148
$41.00Nov 65.956.10$6.032.5%90.9919
$41.50Nov 65.455.60$5.532.7%520.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Nov 63.453.60$3.534.2%401.00281
$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

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 45.1K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.220.24$0.238.7%5.5K0.264.3K
$49.00Nov 60.070.08$0.0812.5%2.6K0.109.5K
$47.50Nov 60.380.40$0.395.1%1.6K0.373.1K
$50.00Nov 200.570.60$0.595.1%1.5K0.2516.1K
$50.00Dec 181.511.57$1.543.9%1.0K0.3613.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.240.26$0.258.0%1.7K0.262.5K
$47.00Nov 60.580.60$0.593.4%1.2K0.502.8K
$42.00Dec 180.810.85$0.834.8%8590.207.3K
$46.50Nov 60.380.40$0.395.1%7350.371.0K
$45.50Nov 60.140.16$0.1513.3%5510.171.9K

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 38.2%, max 48.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1858.3%39.4%48.0%1765.5K
$45.50Nov 6Dec 1159.8%40.5%47.6%53999
$47.00Nov 6Dec 1855.4%38.9%42.2%86410.2K
$46.50Nov 6Dec 1156.5%39.8%42.1%1581.3K
$48.50Nov 6Dec 1154.7%42.1%30.1%9162.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1858.3%39.4%48.0%1.9K18.9K
$45.50Nov 6Dec 1159.8%40.5%47.6%5562.0K
$47.00Nov 6Dec 1855.4%39.0%42.0%1.2K6.8K
$46.50Nov 6Dec 1156.5%39.9%41.5%7591.1K
$48.50Nov 6Dec 1154.7%42.1%30.1%58632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.56, avg 2.02)

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
$48.00$49.00Dec 18$0.38$0.62$0.3847%1.63$48.38
$50.00$51.00Dec 18$0.27$0.73$0.2736%2.70$50.27
$53.00$54.00Dec 18$0.15$0.85$0.1523%5.67$53.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.50$54.00Nov 20$0.32$0.18$0.3292%0.56$54.18
$50.50$50.00Nov 27$0.33$0.17$0.3374%0.52$50.17
$48.50$48.00Nov 20$0.27$0.23$0.2762%0.85$48.23
$47.50$47.00Nov 20$0.24$0.26$0.2453%1.08$47.26
$47.50$47.00Nov 9$0.26$0.24$0.2659%0.92$47.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 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$0.3463%0.47$47.66
$47.50$48.00Nov 13$0.22$0.22$0.2855%0.79$47.72
$48.00$48.50Nov 6$0.10$0.10$0.4074%0.25$48.10
$48.50$49.00Nov 13$0.15$0.15$0.3567%0.43$48.65
$48.50$49.00Nov 18$0.17$0.17$0.3364%0.52$48.67
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$0.48$0.48$0.5252%0.92$46.52
$46.00$45.00Dec 4$0.39$0.39$0.6160%0.64$45.61
$46.00$45.00Nov 16$0.32$0.32$0.6863%0.47$45.68
$46.00$45.00Nov 27$0.37$0.37$0.6360%0.59$45.63

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$0.1656.5%39.1%
$47.00Nov 6Nov 9$0.1755.4%38.4%
$47.50Nov 6Nov 9$0.1754.4%39.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1756.5%39.1%
$47.00Nov 6Nov 9$0.1955.4%38.4%
$47.50Nov 6Nov 9$0.1754.4%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 2.57% of stock, avg 7.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.62$0.59$1.21$45.79$48.212.57%
$47.50Nov 6$0.39$0.87$1.26$46.24$48.762.68%
$46.50Nov 6$0.91$0.39$1.30$45.20$47.802.77%
$48.00Nov 6$0.23$1.22$1.45$46.55$49.453.08%
$46.00Nov 6$1.25$0.25$1.50$44.50$47.503.19%
$47.00Nov 9$0.79$0.78$1.57$45.43$48.573.34%
$47.50Nov 9$0.56$1.04$1.60$45.90$49.103.40%
$46.50Nov 9$1.07$0.56$1.63$44.87$48.133.47%
$48.50Nov 6$0.13$1.63$1.76$46.74$50.263.74%
$48.00Nov 9$0.39$1.37$1.76$46.24$49.763.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.30% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.04$0.10$0.14$44.86$49.64
$49.00$45.00Nov 6$0.08$0.10$0.18$44.82$49.18
$49.50$45.50Nov 6$0.04$0.15$0.19$45.31$49.69
$48.50$45.00Nov 6$0.13$0.10$0.23$44.77$48.73
$49.00$45.50Nov 6$0.08$0.15$0.23$45.27$49.23
$48.50$45.50Nov 6$0.13$0.15$0.28$45.22$48.78
$49.50$45.00Nov 9$0.12$0.19$0.31$44.69$49.81
$49.50$46.00Nov 6$0.04$0.25$0.29$45.71$49.79
$49.00$45.00Nov 9$0.18$0.19$0.37$44.63$49.37
$48.00$45.00Nov 6$0.23$0.10$0.33$44.67$48.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.38, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4648/49Nov 13$0.29$0.2136%1.38$45.21$48.79
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
44/4450/50Dec 11$0.29$0.2134%1.38$44.21$50.29
45/4649/50Nov 13$0.25$0.2542%1.00$45.25$49.25
44/4550/51Dec 11$0.29$0.2134%1.38$44.71$50.79
44/4549/50Nov 13$0.22$0.2847%0.79$44.78$49.22
44/4450/51Dec 11$0.27$0.2337%1.17$44.23$50.77
44/4551/52Dec 11$0.27$0.2336%1.17$44.73$51.27
46/4648/48Nov 9$0.26$0.2438%1.08$45.74$48.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Nov 6$0.05$0.4524%9.00
$46.50$47.00$47.50Nov 6$0.06$0.4426%7.33
$44.00$45.00$46.00Nov 20$0.08$0.9217%11.50
$44.00$45.00$46.00Nov 27$0.07$0.9315%13.29
$46.50$47.00$47.50Nov 9$0.05$0.4520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 27$0.06$0.9416%15.67
$43.00$44.00$45.00Nov 16$0.05$0.9514%19.00
$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
$42.00$43.00$44.00Nov 20$0.05$0.9510%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-0.37, 154 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
$47.50$48.001:2Nov 6-$0.07$0.43
$47.00$47.501:2Nov 6-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$40.001:2Nov 27-$0.03$1.97
$42.00$40.001:2Dec 11-$0.15$1.85
$50.00$48.501:2Nov 16-$1.05$0.45
$44.00$42.501:2Nov 27-$0.20$1.30
$46.00$45.001:2Nov 16-$0.24$0.76

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%1131.5K
$49.00Dec 18$1.850.414.2%3.94%8.17%961.5K
$50.00Dec 18$1.510.366.4%3.21%9.57%1.0K13.6K
$51.00Dec 18$1.240.318.5%2.64%11.13%966.6K
$48.00Dec 11$2.010.462.1%4.28%6.38%12460
$47.50Dec 11$2.210.491.0%4.70%5.74%17658
$48.50Dec 11$1.800.433.2%3.83%7.00%27257
$49.00Dec 11$1.630.404.2%3.47%7.70%17190
$49.50Dec 11$1.450.375.3%3.08%8.38%44402
$52.00Dec 18$1.020.2710.6%2.17%12.78%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 31,789
Total Puts 15,193
Put/Call Ratio 0.48
Net Difference 16,596

Prior's Put/Call Breakdown

Total Calls 54,755
Total Puts 73,106
Put/Call Ratio 1.34
Net Difference -18,351

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