Tour v536
SLV
iShares Silver Trust
$47.05 +0.26%
◀ 11/6 11:55 ▶

Option Volume

Detail
ℹ
Current (11/06 11:55am) 92,476
Calls: 55,460 (60%)
Puts: 37,016 (40%)
Prior (11/05) 142,804
Calls: 77,334 (54%)
Puts: 65,470 (46%)
Current vs Prior -35.24%
Calls: -28.29% (Calls)
Puts: -43.46% (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 -63.47%
Calls: -64.06%
Puts: -62.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 11:55am) $10.11M
Calls: $5.89M (58%)
Puts: $4.22M (42%)
Prior (11/05) $13.78M
Calls: $9.25M (67%)
Puts: $4.53M (33%)
Current vs Prior -26.68%
Calls: -36.39%
Puts: -6.86%
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 -64.83%
Calls: -48.95%
Puts: -75.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:55am) 0.67
Prior (11/05) 0.85
Current vs Prior -21.16%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +4.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 11:55am) 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 1.45% | 2.95%1.45% | 5.27%5.72% | 12.11%
Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs Prior -55.96% | -28.53%-55.96% | -12.90%-12.32% | -3.14%
Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%
Current vs 7-Day Avg -54.87% | -30.38%-58.27% | -12.87%-26.47% | -4.32%
Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs 7-Day Eod -55.96% | -28.53%-55.96% | -12.90%-12.32% | -3.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.79% | 4.59%
Calls: 5.00% | 1.69%
Puts: 14.58% | 7.50%
Prior 5.13% | 8.77%
Calls: 5.43% | 8.25%
Puts: 4.84% | 9.28%
Current vs Prior +90.84% | -47.66%
Prior 7-Day Avg 8.53% | 8.44%
Calls: 7.51% | 8.04%
Puts: 9.56% | 8.85%
Current vs 7-Day Avg +14.75% | -45.64%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. P/C ratio dropping 21% - 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
11:55BULLISHBULLISHBULLISH
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 424 of results (avg 4.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 117.557.65$7.601.3%50.8817
$40.00Nov 277.307.40$7.351.4%50.9168
$40.00Nov 67.007.10$7.051.4%420.99149
$41.00Dec 186.806.90$6.851.5%990.83147
$49.00Dec 41.321.34$1.331.5%730.38999
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 67.908.00$7.951.3%521.001
$54.00Dec 187.407.50$7.451.3%20.813.1K
$53.00Dec 186.556.65$6.601.5%110.789.1K
$53.00Dec 116.406.50$6.451.6%--0.8011
$56.00Dec 189.159.30$9.231.6%10.862.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.44, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.190.20$0.205.0%4.8K0.563.2K
$46.50Nov 60.560.62$0.5910.2%1.3K0.87988
$49.00Nov 90.070.08$0.0812.5%1780.10822
$48.50Nov 90.120.13$0.137.7%8350.17335
$48.00Nov 90.200.22$0.219.5%7400.251.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.150.16$0.166.3%2.6K0.454.6K
$47.50Nov 60.440.51$0.4814.6%1990.83663
$45.00Nov 90.080.09$0.0911.1%8700.102.5K
$45.50Nov 90.130.14$0.147.1%2530.16417
$44.50Nov 90.060.07$0.0714.3%1810.085.6K

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 99.009.15$9.071.7%761.0031
$39.00Nov 98.008.15$8.071.9%1891.0030
$40.00Nov 97.007.15$7.082.1%1031.0022
$41.00Nov 96.006.15$6.082.5%861.0037
$42.00Nov 95.005.15$5.083.0%--1.00116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 61.401.48$1.445.6%831.00372
$49.00Nov 61.901.98$1.944.1%311.00808
$49.50Nov 62.392.48$2.443.7%461.00547
$50.00Nov 62.892.98$2.943.1%531.002.2K
$50.50Nov 63.403.50$3.452.9%31.0024

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 79.9K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.190.20$0.205.0%4.8K0.563.2K
$47.50Nov 60.040.05$0.0520.0%4.0K0.183.4K
$50.00Nov 200.500.53$0.525.8%1.8K0.2421.9K
$48.00Nov 60.010.02$0.0250.0%1.5K0.065.9K
$46.50Nov 60.560.62$0.5910.2%1.3K0.87988
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.030.04$0.0425.0%2.9K0.131.4K
$46.00Nov 60.010.02$0.0250.0%2.7K0.054.2K
$47.00Nov 60.150.16$0.166.3%2.6K0.454.6K
$45.50Nov 60.010.02$0.0250.0%2.1K0.042.1K
$46.00Nov 90.210.22$0.224.5%1.4K0.24708

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 7.9%, max 8.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Nov 6Dec 1842.0%38.7%8.7%5.0K9.9K
$47.50Nov 6Dec 1144.7%41.4%8.0%4.4K4.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Nov 6Dec 1144.7%41.4%8.0%199818
$47.00Nov 6Dec 1841.4%38.7%7.1%3.1K10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 4.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.14$0.86$0.1422%6.14$53.14
$51.00$52.00Dec 18$0.22$0.78$0.2231%3.55$51.22
$50.00$51.00Dec 18$0.27$0.73$0.2736%2.70$50.27
$52.00$53.00Dec 18$0.18$0.82$0.1826%4.56$52.18
$48.00$49.00Dec 18$0.39$0.61$0.3947%1.56$48.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.10$0.40$0.1094%4.00$55.90
$50.00$49.50Nov 20$0.33$0.17$0.3376%0.52$49.67
$47.50$47.00Nov 6$0.32$0.18$0.3283%0.56$47.18
$48.00$47.50Nov 11$0.29$0.21$0.2965%0.72$47.71
$46.50$46.00Dec 11$0.19$0.31$0.1944%1.63$46.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.67, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 13$0.22$0.22$0.2855%0.79$47.72
$47.50$48.00Nov 9$0.16$0.16$0.3462%0.47$47.66
$47.50$48.00Nov 11$0.20$0.20$0.3057%0.67$47.70
$47.50$48.00Nov 20$0.23$0.23$0.2753%0.85$47.73
$48.00$48.50Nov 11$0.15$0.15$0.3565%0.43$48.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Dec 18$0.40$0.40$0.6059%0.67$45.60
$46.00$45.50Dec 11$0.21$0.21$0.2960%0.72$45.79
$47.00$46.50Nov 6$0.12$0.12$0.3856%0.32$46.88
$44.00$43.00Dec 18$0.27$0.27$0.7371%0.37$43.73
$47.00$46.00Dec 18$0.45$0.45$0.5553%0.82$46.55

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3942.0%31.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3841.4%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.77% of stock, avg 7.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.20$0.16$0.36$46.64$47.360.77%
$47.50Nov 6$0.05$0.48$0.53$46.97$48.031.13%
$46.50Nov 6$0.59$0.04$0.63$45.87$47.131.34%
$48.00Nov 6$0.02$0.95$0.97$47.03$48.972.06%
$46.00Nov 6$1.08$0.02$1.10$44.90$47.102.34%
$47.00Nov 9$0.59$0.54$1.13$45.87$48.132.40%
$47.50Nov 9$0.37$0.80$1.17$46.33$48.672.49%
$46.50Nov 9$0.91$0.34$1.25$45.25$47.752.66%
$48.00Nov 9$0.21$1.15$1.36$46.64$49.362.89%
$48.50Nov 6$0.01$1.44$1.45$47.05$49.953.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 4.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$46.00Nov 6$0.02$0.02$0.04$45.96$48.04
$48.00$46.50Nov 6$0.02$0.04$0.06$46.44$48.06
$47.50$46.00Nov 6$0.05$0.02$0.07$45.93$47.57
$47.50$46.50Nov 6$0.05$0.04$0.09$46.41$47.59
$49.50$45.00Nov 9$0.05$0.09$0.14$44.86$49.64
$49.00$45.00Nov 9$0.08$0.09$0.17$44.83$49.17
$49.50$45.50Nov 9$0.05$0.14$0.19$45.31$49.69
$49.00$45.50Nov 9$0.08$0.14$0.22$45.28$49.22
$48.50$45.00Nov 9$0.13$0.09$0.22$44.78$48.72
$48.50$45.50Nov 9$0.13$0.14$0.27$45.23$48.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.63, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/51Dec 11$0.31$0.1935%1.63$44.69$50.81
44/4450/51Dec 11$0.28$0.2238%1.27$44.22$50.78
45/4648/49Nov 13$0.25$0.2540%1.00$45.25$48.75
45/4648/49Nov 16$0.26$0.2437%1.08$45.24$48.76
45/4649/50Nov 16$0.23$0.2743%0.85$45.27$49.23
46/4648/49Nov 13$0.27$0.2334%1.17$45.73$48.77
44/4550/50Dec 11$0.28$0.2232%1.27$44.72$50.28
46/4648/48Nov 11$0.27$0.2334%1.17$45.73$48.27
46/4648/49Nov 11$0.23$0.2742%0.85$45.77$48.73
44/4450/50Dec 11$0.25$0.2535%1.00$44.25$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 1.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 6$0.12$0.3850%3.17
$40.00$42.00$44.00Nov 27$0.14$1.8615%13.29
$46.00$46.50$47.00Nov 6$0.10$0.4039%4.00
$45.00$46.00$47.00Dec 18$0.05$0.9512%19.00
$41.00$43.00$45.00Nov 18$0.19$1.8119%9.53
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.20$0.3069%1.50
$46.00$46.50$47.00Nov 6$0.10$0.4039%4.00
$46.50$47.00$47.50Nov 9$0.06$0.4427%7.33
$45.00$46.00$47.00Dec 18$0.05$0.9512%19.00
$47.00$47.50$48.00Nov 6$0.15$0.3550%2.33

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 $-0.68, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.68$3.32
$40.00$44.001:2Dec 11-$1.00$3.00
$43.00$45.001:2Nov 18-$1.06$0.94
$46.00$46.501:2Nov 6-$0.10$0.40
$52.50$54.501:2Nov 18$0.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$40.001:2Nov 27-$0.04$1.96
$42.00$40.001:2Dec 4-$0.09$1.91
$42.00$40.001:2Dec 11-$0.16$1.84
$47.00$46.501:2Nov 9-$0.14$0.36
$48.50$48.001:2Nov 6-$0.46$0.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 4.68%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.200.472.0%4.68%6.70%2531.8K
$49.00Dec 18$1.800.414.1%3.83%7.97%1911.5K
$50.00Dec 18$1.470.366.3%3.12%9.39%85214.8K
$51.00Dec 18$1.200.318.4%2.55%10.95%516.6K
$47.50Dec 11$2.170.501.0%4.61%5.57%422683
$48.00Dec 11$1.960.462.0%4.17%6.18%8435
$48.50Dec 11$1.750.433.1%3.72%6.80%386211
$49.00Dec 11$1.570.404.1%3.34%7.48%70302
$49.50Dec 11$1.420.375.2%3.02%8.23%154396
$52.00Dec 18$0.990.2610.5%2.10%12.62%1645.8K

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 55,460
Total Puts 37,016
Put/Call Ratio 0.67
Net Difference 18,444

Prior's Put/Call Breakdown

Total Calls 77,334
Total Puts 65,470
Put/Call Ratio 0.85
Net Difference 11,864

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