Tour v536
SLV
iShares Silver Trust
$46.86 -0.15%
◀ 11/6 12:20 ▶

Option Volume

Detail
ℹ
Current (11/06 12:20pm) 101,381
Calls: 60,929 (60%)
Puts: 40,452 (40%)
Prior (11/05) 156,167
Calls: 87,152 (56%)
Puts: 69,015 (44%)
Current vs Prior -35.08%
Calls: -30.09% (Calls)
Puts: -41.39% (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 -59.95%
Calls: -60.51%
Puts: -59.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 12:20pm) $11.44M
Calls: $6.33M (55%)
Puts: $5.11M (45%)
Prior (11/05) $14.74M
Calls: $9.49M (64%)
Puts: $5.25M (36%)
Current vs Prior -22.39%
Calls: -33.28%
Puts: -2.73%
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 -60.19%
Calls: -45.09%
Puts: -70.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:20pm) 0.66
Prior (11/05) 0.79
Current vs Prior -16.16%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +4.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 12:20pm) 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 1.39% | 2.94%1.39% | 5.25%5.74% | 12.04%
Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs Prior -57.73% | -28.76%-57.73% | -13.25%-11.96% | -3.77%
Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%
Current vs 7-Day Avg -56.69% | -30.60%-59.95% | -13.22%-26.17% | -4.94%
Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs 7-Day Eod -57.73% | -28.76%-57.73% | -13.25%-11.96% | -3.77%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.75% | 5.20%
Calls: 7.32% | 3.95%
Puts: 4.17% | 6.45%
Prior 5.13% | 8.77%
Calls: 5.43% | 8.25%
Puts: 4.84% | 9.28%
Current vs Prior +12.09% | -40.71%
Prior 7-Day Avg 8.53% | 8.44%
Calls: 7.51% | 8.04%
Puts: 9.56% | 8.85%
Current vs 7-Day Avg -32.60% | -38.42%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. 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 BULLISH
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
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
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 3.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 64.354.40$4.381.1%211.0041
$40.00Nov 66.806.90$6.851.5%421.00149
$38.00Dec 189.259.40$9.321.6%--0.9019
$38.00Nov 168.859.00$8.931.7%--1.0019
$38.00Nov 98.808.95$8.881.7%761.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 69.109.20$9.151.1%610.99--
$55.50Nov 68.608.70$8.651.2%690.991
$55.00Nov 68.108.20$8.151.2%560.991
$54.50Nov 67.607.70$7.651.3%220.9910
$50.50Nov 63.603.65$3.631.4%30.9924

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.44, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.090.10$0.1010.0%5.4K0.363.2K
$46.50Nov 60.390.42$0.417.3%1.4K0.79988
$49.00Nov 90.050.06$0.0616.7%1990.08822
$48.50Nov 90.090.10$0.1010.0%8420.13335
$48.00Nov 90.160.17$0.175.9%7550.211.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.050.06$0.0616.7%3.0K0.211.4K
$47.00Nov 60.230.24$0.244.2%2.8K0.644.6K
$47.50Nov 60.630.69$0.669.1%2020.92663
$45.00Nov 90.090.10$0.1010.0%8860.122.5K
$44.50Nov 90.060.07$0.0714.3%1860.085.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 66.806.90$6.851.5%421.00149
$41.00Nov 65.805.90$5.851.7%231.0027
$41.50Nov 65.305.40$5.351.9%241.00132
$42.00Nov 64.804.90$4.852.1%261.00133
$42.50Nov 64.354.40$4.381.1%211.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 68.108.20$8.151.2%560.991
$55.50Nov 68.608.70$8.651.2%690.991
$56.00Nov 69.109.20$9.151.1%610.99--
$53.50Nov 66.606.70$6.651.5%340.992
$54.00Nov 67.057.20$7.132.1%240.995

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 88.2K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.090.10$0.1010.0%5.4K0.363.2K
$47.50Nov 60.010.02$0.0250.0%4.9K0.083.4K
$50.00Nov 200.480.49$0.492.0%1.8K0.2321.9K
$48.00Nov 60.000.01$0.01100.0%1.6K0.025.9K
$46.50Nov 60.390.42$0.417.3%1.4K0.79988
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.050.06$0.0616.7%3.0K0.211.4K
$47.00Nov 60.230.24$0.244.2%2.8K0.644.6K
$46.00Nov 60.010.02$0.0250.0%2.8K0.064.2K
$45.50Nov 60.000.01$0.01100.0%2.2K0.022.1K
$46.00Nov 90.250.26$0.263.8%1.5K0.28708

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 10.0%, max 17.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1146.0%39.0%17.9%1.4K1.2K
$47.00Nov 6Dec 1839.4%38.6%2.1%5.5K9.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1146.0%39.0%17.9%3.1K1.6K
$47.00Nov 6Dec 1839.4%38.6%2.1%3.3K10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 3.17, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.13$0.87$0.1322%6.69$53.13
$51.00$52.00Dec 18$0.21$0.79$0.2130%3.76$51.21
$52.00$53.00Dec 18$0.17$0.83$0.1725%4.88$52.17
$50.00$51.00Dec 18$0.26$0.74$0.2635%2.85$50.26
$54.00$55.00Dec 18$0.11$0.89$0.1118%8.09$54.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.12$0.38$0.1294%3.17$55.88
$46.50$46.00Nov 9$0.14$0.36$0.1440%2.57$46.36
$45.50$45.00Nov 13$0.12$0.38$0.1230%3.17$45.38
$48.00$47.50Nov 13$0.30$0.20$0.3065%0.67$47.70
$44.00$43.00Nov 20$0.16$0.84$0.1622%5.25$43.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.72, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Nov 9$0.20$0.20$0.3054%0.67$47.20
$48.00$48.50Nov 11$0.14$0.14$0.3668%0.39$48.14
$48.00$48.50Nov 13$0.16$0.16$0.3465%0.47$48.16
$48.00$48.50Nov 16$0.17$0.17$0.3364%0.52$48.17
$49.00$50.00Nov 18$0.22$0.22$0.7872%0.28$49.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Dec 18$0.42$0.42$0.5858%0.72$45.58
$42.00$40.00Dec 11$0.28$0.28$1.7281%0.16$41.72
$44.00$43.00Dec 18$0.28$0.28$0.7270%0.39$43.72
$46.50$46.00Dec 4$0.23$0.23$0.2755%0.85$46.27
$42.00$40.00Dec 4$0.23$0.23$1.7783%0.13$41.77

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$0.3939.4%32.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3839.4%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 0.73% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.10$0.24$0.34$46.66$47.340.73%
$46.50Nov 6$0.41$0.06$0.47$46.03$46.971.00%
$47.50Nov 6$0.02$0.66$0.68$46.82$48.181.45%
$46.00Nov 6$0.88$0.02$0.90$45.10$46.901.92%
$47.00Nov 9$0.49$0.62$1.11$45.89$48.112.37%
$48.00Nov 6$0.01$1.15$1.16$46.84$49.162.48%
$46.50Nov 9$0.76$0.40$1.16$45.34$47.662.48%
$47.50Nov 9$0.29$0.94$1.23$46.27$48.732.62%
$46.00Nov 9$1.11$0.26$1.37$44.63$47.372.92%
$45.50Nov 6$1.37$0.01$1.38$44.12$46.882.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$46.00Nov 6$0.02$0.02$0.04$45.96$47.54
$47.50$46.50Nov 6$0.02$0.06$0.08$46.42$47.58
$49.00$44.50Nov 9$0.06$0.07$0.13$44.37$49.13
$49.00$45.00Nov 9$0.06$0.10$0.16$44.84$49.16
$47.00$46.00Nov 6$0.10$0.02$0.12$45.88$47.12
$48.50$44.50Nov 9$0.10$0.07$0.17$44.33$48.67
$47.00$46.50Nov 6$0.10$0.06$0.16$46.34$47.16
$48.50$45.00Nov 9$0.10$0.10$0.20$44.80$48.70
$49.00$45.50Nov 9$0.06$0.16$0.22$45.28$49.22
$48.50$45.50Nov 9$0.10$0.16$0.26$45.24$48.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 0.72, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4251/52Dec 11$0.21$0.2951%0.72$42.29$51.21
42/4351/52Dec 11$0.22$0.2849%0.79$42.78$51.22
44/4451/52Dec 11$0.26$0.2440%1.08$44.24$51.26
44/4548/49Nov 18$0.27$0.2338%1.17$44.73$48.77
42/4250/50Dec 11$0.23$0.2746%0.85$42.27$50.23
42/4350/50Dec 11$0.24$0.2644%0.92$42.76$50.24
44/4450/50Dec 11$0.28$0.2235%1.27$44.22$50.28
42/4250/51Dec 11$0.21$0.2949%0.72$42.29$50.71
44/4448/49Nov 18$0.24$0.2643%0.92$44.26$48.74
42/4350/51Dec 11$0.22$0.2846%0.79$42.78$50.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.23$0.2771%1.17
$46.00$46.50$47.00Nov 6$0.16$0.3457%2.12
$47.00$47.50$48.00Nov 6$0.07$0.4334%6.14
$44.00$45.00$46.00Nov 20$0.08$0.9217%11.50
$46.50$47.00$47.50Nov 9$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Nov 6$0.14$0.3658%2.57
$47.00$47.50$48.00Nov 6$0.07$0.4334%6.14
$46.50$47.00$47.50Nov 6$0.24$0.2671%1.08
$47.00$47.50$48.00Nov 9$0.05$0.4525%9.00
$46.00$47.00$48.00Nov 27$0.09$0.9117%10.11

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 $-0.58, 158 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.58$3.42
$40.00$44.001:2Dec 11-$0.87$3.13
$43.00$45.001:2Nov 18-$0.96$1.04
$45.50$46.001:2Nov 6-$0.39$0.11
$47.00$47.501:2Nov 9-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Nov 6-$0.17$0.33
$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-$0.14$1.86
$45.00$44.001:2Nov 16-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.50%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.110.462.4%4.50%6.94%5991.8K
$47.00Dec 18$2.550.520.3%5.44%5.74%1866.7K
$49.00Dec 18$1.720.404.6%3.67%8.24%1911.5K
$50.00Dec 18$1.400.356.7%2.99%9.69%85714.8K
$51.00Dec 18$1.150.308.8%2.45%11.29%516.6K
$47.50Dec 11$2.080.481.4%4.44%5.80%422683
$47.00Dec 11$2.310.510.3%4.93%5.23%11484
$48.00Dec 11$1.870.452.4%3.99%6.42%28435
$48.50Dec 11$1.670.423.5%3.56%7.06%458211
$49.00Dec 11$1.490.394.6%3.18%7.75%124302

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 60,929
Total Puts 40,452
Put/Call Ratio 0.66
Net Difference 20,477

Prior's Put/Call Breakdown

Total Calls 87,152
Total Puts 69,015
Put/Call Ratio 0.79
Net Difference 18,137

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