Tour v536
SLV
iShares Silver Trust
$46.94 +0.01%
◀ 11/6 11:50 ▶

Option Volume

Detail
ℹ
Current (11/06 11:50am) 90,355
Calls: 54,163 (60%)
Puts: 36,192 (40%)
Prior (11/05) 137,090
Calls: 72,663 (53%)
Puts: 64,427 (47%)
Current vs Prior -34.09%
Calls: -25.46% (Calls)
Puts: -43.82% (Puts)
Prior 7-Day Total 1,771,906
Calls: 1,080,045 (61%)
Puts: 691,861 (39%)
Prior 7-Day Average 253,129
Calls: 154,292 (61%)
Puts: 98,837 (39%)
Current vs Prior 7-Day Avg -64.30%
Calls: -64.90%
Puts: -63.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 11:50am) $9.72M
Calls: $5.46M (56%)
Puts: $4.26M (44%)
Prior (11/05) $12.98M
Calls: $8.41M (65%)
Puts: $4.57M (35%)
Current vs Prior -25.11%
Calls: -35.07%
Puts: -6.78%
Prior 7-Day Total $201.13M
Calls: $80.71M (40%)
Puts: $120.41M (60%)
Prior 7-Day Average $28.73M
Calls: $11.53M (40%)
Puts: $17.20M (60%)
Current vs Prior 7-Day Avg -66.17%
Calls: -52.63%
Puts: -75.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:50am) 0.67
Prior (11/05) 0.89
Current vs Prior -24.64%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +4.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 11:50am) 1,864,755
Calls: 1,317,467 (71%)
Puts: 547,288 (29%)
Prior (11/05) 1,812,160
Calls: 1,301,093 (72%)
Puts: 511,067 (28%)
Current vs Prior +2.90%
Prior 7-Day Total 9,942,662
Calls: 7,364,332 (74%)
Puts: 2,578,330 (26%)
Prior 7-Day Average 1,420,380
Calls: 1,052,047 (74%)
Puts: 368,332 (26%)
Current vs Prior 7-Day Avg +31.29%
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 1.49% | 3.03%1.49% | 5.30%5.77% | 12.06%
Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs Prior -54.56% | -26.82%-54.55% | -12.34%-11.46% | -3.60%
Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%
Current vs 7-Day Avg -53.43% | -28.71%-56.94% | -12.31%-25.75% | -4.76%
Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs 7-Day Eod -54.56% | -26.82%-54.55% | -12.34%-11.46% | -3.60%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.48% | 2.88%
Calls: 10.20% | 2.44%
Puts: 4.76% | 3.33%
Prior 5.13% | 8.77%
Calls: 5.43% | 8.25%
Puts: 4.84% | 9.28%
Current vs Prior +45.81% | -67.16%
Prior 7-Day Avg 8.53% | 8.44%
Calls: 7.51% | 8.04%
Puts: 9.56% | 8.85%
Current vs 7-Day Avg -12.32% | -65.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (1,317,467 calls vs 547,288 puts) suggests bullish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHNEUTRALBULLISH
09:40BULLISHNEUTRALBULLISH
09:35BEARISHBEARISHBEARISH

📈 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 431 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Dec 188.458.55$8.501.2%1220.8818
$40.00Dec 187.557.65$7.601.3%1050.86923
$41.00Dec 186.706.80$6.751.5%900.83147
$54.00Dec 180.650.66$0.661.5%460.193.5K
$38.00Dec 189.359.50$9.431.6%--0.9019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Dec 181.641.66$1.651.2%4140.3517.0K
$45.00Nov 200.760.77$0.771.3%3750.2911.4K
$53.00Dec 186.656.75$6.701.5%110.789.1K
$47.00Dec 182.492.53$2.511.6%4780.485.4K
$56.00Dec 189.309.45$9.381.6%10.862.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.140.15$0.156.7%4.6K0.443.2K
$46.50Nov 60.460.51$0.4910.2%1.3K0.81988
$49.00Nov 90.060.07$0.0714.3%1520.09822
$48.50Nov 90.100.11$0.119.1%8060.14335
$48.00Nov 90.180.19$0.195.3%6620.231.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.050.06$0.0616.7%2.9K0.201.4K
$47.00Nov 60.200.21$0.214.8%2.6K0.564.6K
$47.50Nov 60.560.62$0.5910.2%1920.89663
$45.00Nov 90.090.10$0.1010.0%7540.122.5K
$45.50Nov 90.140.15$0.156.7%2530.17417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 98.859.00$8.931.7%761.0031
$39.00Nov 97.858.00$7.931.9%1891.0030
$40.00Nov 96.857.00$6.932.2%1031.0022
$41.00Nov 95.856.05$5.953.4%861.0037
$42.00Nov 94.855.05$4.954.0%--1.00116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 61.511.61$1.566.4%831.00372
$49.00Nov 62.012.09$2.053.9%311.00808
$49.50Nov 62.512.61$2.563.9%461.00547
$50.00Nov 63.003.15$3.084.9%531.002.2K
$50.50Nov 63.503.65$3.584.2%31.0024

Most actively traded options today. High liquidity = easy entry/exit. 460 active (total vol 77.9K, top 4.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.140.15$0.156.7%4.6K0.443.2K
$47.50Nov 60.020.03$0.0333.3%4.0K0.113.4K
$50.00Nov 200.490.51$0.504.0%1.8K0.2321.9K
$48.00Nov 60.010.02$0.0250.0%1.4K0.055.9K
$46.50Nov 60.460.51$0.4910.2%1.3K0.81988
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.050.06$0.0616.7%2.9K0.201.4K
$46.00Nov 60.020.03$0.0333.3%2.7K0.084.2K
$47.00Nov 60.200.21$0.214.8%2.6K0.564.6K
$45.50Nov 60.010.02$0.0250.0%2.1K0.042.1K
$46.00Nov 90.230.24$0.244.2%1.4K0.26708

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 16.1%, max 22.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1148.0%39.1%22.6%1.3K1.2K
$47.00Nov 6Dec 1842.4%38.7%9.6%4.8K9.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1148.0%39.1%22.6%2.9K1.6K
$47.00Nov 6Dec 1842.4%38.7%9.6%3.0K10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 2.85, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Dec 18$0.16$0.84$0.1626%5.25$52.16
$50.00$51.00Dec 18$0.26$0.74$0.2635%2.85$50.26
$54.00$55.00Dec 18$0.11$0.89$0.1119%8.09$54.11
$49.00$50.00Dec 18$0.32$0.68$0.3240%2.12$49.32
$51.00$52.00Dec 18$0.22$0.78$0.2230%3.55$51.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.13$0.37$0.1394%2.85$55.87
$46.50$46.00Nov 16$0.18$0.32$0.1843%1.78$46.32
$46.00$45.50Nov 18$0.16$0.34$0.1638%2.13$45.84
$46.50$46.00Nov 11$0.17$0.33$0.1742%1.94$46.33
$43.00$42.00Nov 20$0.11$0.89$0.1116%8.09$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.32, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Nov 6$0.12$0.12$0.3856%0.32$47.12
$48.00$48.50Nov 11$0.15$0.15$0.3567%0.43$48.15
$47.50$48.00Nov 9$0.14$0.14$0.3665%0.39$47.64
$47.50$48.00Nov 16$0.21$0.21$0.2956%0.72$47.71
$47.00$47.50Nov 20$0.25$0.25$0.2549%1.00$47.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Dec 18$0.40$0.40$0.6058%0.67$45.60
$44.00$43.00Dec 18$0.28$0.28$0.7270%0.39$43.72
$42.00$40.00Dec 4$0.23$0.23$1.7783%0.13$41.77
$45.00$44.00Dec 4$0.30$0.30$0.7067%0.43$44.70
$42.00$40.00Dec 11$0.27$0.27$1.7381%0.16$41.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3842.4%32.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3942.4%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.77% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.15$0.21$0.36$46.64$47.360.77%
$46.50Nov 6$0.49$0.06$0.55$45.95$47.051.17%
$47.50Nov 6$0.03$0.59$0.62$46.88$48.121.32%
$46.00Nov 6$0.96$0.03$0.99$45.01$46.992.11%
$48.00Nov 6$0.02$1.08$1.10$46.90$49.102.34%
$47.00Nov 9$0.53$0.60$1.13$45.87$48.132.41%
$46.50Nov 9$0.82$0.38$1.20$45.30$47.702.56%
$47.50Nov 9$0.33$0.89$1.22$46.28$48.722.60%
$46.00Nov 9$1.18$0.24$1.42$44.58$47.423.03%
$48.00Nov 9$0.19$1.25$1.44$46.56$49.443.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.11% of stock, avg 4.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$46.00Nov 6$0.02$0.03$0.05$45.95$48.05
$47.50$46.00Nov 6$0.03$0.03$0.06$45.94$47.56
$48.00$46.50Nov 6$0.02$0.06$0.08$46.42$48.08
$47.50$46.50Nov 6$0.03$0.06$0.09$46.41$47.59
$49.00$44.50Nov 9$0.07$0.07$0.14$44.36$49.14
$49.00$45.00Nov 9$0.07$0.10$0.17$44.83$49.17
$48.50$44.50Nov 9$0.11$0.07$0.18$44.32$48.68
$48.50$45.00Nov 9$0.11$0.10$0.21$44.79$48.71
$49.00$45.50Nov 9$0.07$0.15$0.22$45.28$49.22
$48.50$45.50Nov 9$0.11$0.15$0.26$45.24$48.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 0.79, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4351/52Dec 11$0.22$0.2849%0.79$42.78$51.22
44/4448/49Nov 18$0.25$0.2542%1.00$44.25$48.75
42/4350/51Dec 11$0.23$0.2746%0.85$42.77$50.73
44/4548/49Nov 18$0.27$0.2338%1.17$44.73$48.77
46/4648/48Nov 11$0.29$0.2134%1.38$45.71$48.29
45/4648/49Nov 16$0.27$0.2337%1.17$45.23$48.77
45/4648/49Nov 18$0.29$0.2133%1.38$45.21$48.79
44/4551/52Dec 11$0.27$0.2337%1.17$44.73$51.27
45/4648/48Nov 11$0.25$0.2541%1.00$45.25$48.25
44/4550/51Dec 11$0.28$0.2235%1.27$44.72$50.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.12$1.8816%15.67
$46.50$47.00$47.50Nov 6$0.22$0.2869%1.27
$46.00$46.50$47.00Nov 6$0.13$0.3748%2.85
$41.00$43.00$45.00Nov 18$0.20$1.8020%9.00
$44.00$45.00$46.00Dec 4$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Nov 6$0.12$0.3848%3.17
$46.50$47.00$47.50Nov 6$0.23$0.2769%1.17
$44.00$45.00$46.00Dec 4$0.06$0.9414%15.67
$46.50$47.00$47.50Nov 9$0.07$0.4327%6.14
$45.50$46.00$46.50Nov 9$0.05$0.4521%9.00

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, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.56$3.44
$40.00$44.001:2Dec 11-$0.96$3.04
$43.00$45.001:2Nov 18-$0.98$1.02
$52.50$54.501:2Nov 18$0.00$2.00
$47.00$47.501:2Nov 9-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Nov 6-$0.10$0.40
$42.00$40.001:2Nov 27-$0.04$1.96
$42.00$40.001:2Dec 4-$0.08$1.92
$42.00$40.001:2Dec 11-$0.16$1.84
$45.00$44.001:2Nov 16-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.58%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.150.462.3%4.58%6.84%2531.8K
$47.00Dec 18$2.600.520.1%5.54%5.67%1866.7K
$49.00Dec 18$1.750.414.4%3.73%8.12%1911.5K
$50.00Dec 18$1.430.356.5%3.05%9.57%76714.8K
$47.00Dec 11$2.360.520.1%5.03%5.16%11484
$47.50Dec 11$2.120.491.2%4.52%5.71%222683
$51.00Dec 18$1.180.308.7%2.51%11.16%516.6K
$48.00Dec 11$1.900.462.3%4.05%6.31%8435
$48.50Dec 11$1.700.423.3%3.62%6.95%386211
$49.00Dec 11$1.520.394.4%3.24%7.63%70302

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 54,163
Total Puts 36,192
Put/Call Ratio 0.67
Net Difference 17,971

Prior's Put/Call Breakdown

Total Calls 72,663
Total Puts 64,427
Put/Call Ratio 0.89
Net Difference 8,236

Prior 7-Day Put/Call Summary

Total Calls 1,080,045
Total Puts 691,861
Average Put/Call Ratio 0.64
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