Tour v536
SLV
iShares Silver Trust
$46.72 -0.46%
◀ 11/6 12:45 ▶

Option Volume

Detail
ℹ
Current (11/06 12:45pm) 110,262
Calls: 66,550 (60%)
Puts: 43,712 (40%)
Prior (11/05) 171,636
Calls: 99,360 (58%)
Puts: 72,276 (42%)
Current vs Prior -35.76%
Calls: -33.02% (Calls)
Puts: -39.52% (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 -56.44%
Calls: -56.87%
Puts: -55.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 12:45pm) $13.12M
Calls: $7.46M (57%)
Puts: $5.66M (43%)
Prior (11/05) $15.84M
Calls: $9.78M (62%)
Puts: $6.07M (38%)
Current vs Prior -17.17%
Calls: -23.66%
Puts: -6.72%
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 -54.33%
Calls: -35.28%
Puts: -67.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:45pm) 0.66
Prior (11/05) 0.73
Current vs Prior -9.70%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +2.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 12:45pm) 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 1.35% | 2.98%1.35% | 5.27%5.74% | 12.03%
Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs Prior -58.91% | -28.03%-58.91% | -12.99%-12.02% | -3.83%
Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%
Current vs 7-Day Avg -57.89% | -29.89%-61.07% | -12.96%-26.22% | -4.99%
Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs 7-Day Eod -58.91% | -28.03%-58.91% | -12.99%-12.02% | -3.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.11% | 5.02%
Calls: 10.34% | 4.41%
Puts: 5.88% | 5.63%
Prior 5.13% | 8.77%
Calls: 5.43% | 8.25%
Puts: 4.84% | 9.28%
Current vs Prior +58.09% | -42.76%
Prior 7-Day Avg 8.53% | 8.44%
Calls: 7.51% | 8.04%
Puts: 9.56% | 8.85%
Current vs 7-Day Avg -4.94% | -40.55%
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
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
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 421 of results (avg 4.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Dec 189.159.25$9.201.1%--0.9019
$40.00Dec 187.357.45$7.401.4%1090.86923
$40.00Dec 47.107.20$7.151.4%--0.8927
$40.00Nov 66.656.75$6.701.5%431.00149
$41.00Dec 186.506.60$6.551.5%1580.83147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 68.258.35$8.301.2%560.991
$53.00Nov 66.256.35$6.301.6%250.998
$56.00Nov 69.209.35$9.271.6%610.99--
$55.50Nov 68.708.85$8.771.7%690.991
$55.00Dec 188.558.70$8.631.7%930.856.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.050.06$0.0616.7%6.7K0.243.2K
$46.50Nov 60.270.30$0.2910.3%1.4K0.72988
$48.50Nov 90.080.09$0.0911.1%8610.12335
$49.00Nov 90.050.06$0.0616.7%1990.08822
$46.00Nov 60.680.76$0.7211.1%6140.933.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.060.07$0.0714.3%3.6K0.281.4K
$47.00Nov 60.330.35$0.345.9%3.1K0.764.6K
$44.50Nov 90.060.07$0.0714.3%1860.085.6K
$45.00Nov 90.100.11$0.119.1%1.1K0.132.5K
$47.50Nov 60.770.83$0.807.5%2100.93663

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 66.656.75$6.701.5%431.00149
$41.00Nov 65.655.80$5.732.6%241.0027
$41.50Nov 65.155.30$5.232.9%251.00132
$42.00Nov 64.654.75$4.702.1%471.00133
$42.50Nov 64.154.25$4.202.4%211.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 68.258.35$8.301.2%560.991
$55.50Nov 68.708.85$8.771.7%690.991
$56.00Nov 69.209.35$9.271.6%610.99--
$53.50Nov 66.706.85$6.782.2%350.992
$54.00Nov 67.207.35$7.282.1%250.995

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 96.1K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.050.06$0.0616.7%6.7K0.243.2K
$47.50Nov 60.010.02$0.0250.0%4.9K0.073.4K
$50.00Nov 200.440.45$0.452.2%1.9K0.2121.9K
$48.00Nov 60.000.01$0.01100.0%1.7K0.025.9K
$47.00Nov 90.420.43$0.432.3%1.5K0.421.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.060.07$0.0714.3%3.6K0.281.4K
$47.00Nov 60.330.35$0.345.9%3.1K0.764.6K
$46.00Nov 60.010.02$0.0250.0%2.8K0.074.2K
$45.50Nov 60.000.01$0.01100.0%2.2K0.022.1K
$46.00Nov 90.280.30$0.296.9%1.6K0.31708

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.1%, max 5.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1140.8%38.9%5.1%1.4K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1140.8%38.9%5.1%3.7K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 2.33, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.20$0.80$0.2029%4.00$51.20
$49.00$50.00Dec 18$0.30$0.70$0.3039%2.33$49.30
$53.00$54.00Dec 18$0.13$0.87$0.1321%6.69$53.13
$52.00$53.00Dec 18$0.17$0.83$0.1725%4.88$52.17
$48.00$49.00Dec 18$0.37$0.63$0.3745%1.70$48.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.15$0.35$0.1594%2.33$55.85
$47.00$46.50Nov 11$0.23$0.27$0.2354%1.17$46.77
$46.50$46.00Nov 13$0.19$0.31$0.1946%1.63$46.31
$47.00$46.50Nov 20$0.23$0.27$0.2352%1.17$46.77
$46.50$46.00Nov 9$0.16$0.34$0.1643%2.12$46.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.17, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Nov 9$0.18$0.18$0.3258%0.56$47.18
$47.00$47.50Nov 11$0.21$0.21$0.2954%0.72$47.21
$47.00$47.50Nov 13$0.22$0.22$0.2853%0.79$47.22
$47.50$48.00Nov 11$0.16$0.16$0.3463%0.47$47.66
$47.50$48.00Nov 13$0.18$0.18$0.3260%0.56$47.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Dec 11$0.29$0.29$1.7181%0.17$41.71
$46.00$45.00Dec 4$0.40$0.40$0.6058%0.67$45.60
$45.00$44.00Dec 18$0.35$0.35$0.6563%0.54$44.65
$46.00$45.00Dec 18$0.41$0.41$0.5957%0.69$45.59
$46.00$45.50Dec 11$0.22$0.22$0.2857%0.79$45.78

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 0.77% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Nov 6$0.29$0.07$0.36$46.14$46.860.77%
$47.00Nov 6$0.06$0.34$0.40$46.60$47.400.86%
$46.00Nov 6$0.72$0.02$0.74$45.26$46.741.58%
$47.50Nov 6$0.02$0.80$0.82$46.68$48.321.76%
$46.50Nov 9$0.68$0.45$1.13$45.37$47.632.42%
$47.00Nov 9$0.43$0.71$1.14$45.86$48.142.44%
$45.50Nov 6$1.23$0.01$1.24$44.26$46.742.65%
$47.50Nov 9$0.25$1.04$1.29$46.21$48.792.76%
$48.00Nov 6$0.01$1.29$1.30$46.70$49.302.78%
$46.00Nov 9$1.02$0.29$1.31$44.69$47.312.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$46.00Nov 6$0.02$0.02$0.04$45.96$47.54
$47.00$46.00Nov 6$0.06$0.02$0.08$45.92$47.08
$47.50$46.50Nov 6$0.02$0.07$0.09$46.41$47.59
$49.00$44.50Nov 9$0.06$0.07$0.13$44.37$49.13
$47.00$46.50Nov 6$0.06$0.07$0.13$46.37$47.13
$48.50$44.50Nov 9$0.09$0.07$0.16$44.34$48.66
$49.00$45.00Nov 9$0.06$0.11$0.17$44.83$49.17
$48.50$45.00Nov 9$0.09$0.11$0.20$44.80$48.70
$48.00$44.50Nov 9$0.15$0.07$0.22$44.28$48.22
$49.00$45.50Nov 9$0.06$0.18$0.24$45.26$49.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.63, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Dec 11$0.31$0.1933%1.63$44.19$49.81
44/4548/49Nov 18$0.28$0.2238%1.27$44.72$48.78
42/4250/50Dec 11$0.25$0.2544%1.00$42.25$49.75
44/4448/49Nov 18$0.25$0.2543%1.00$44.25$48.75
42/4350/50Dec 11$0.26$0.2441%1.08$42.74$49.76
44/4451/52Dec 11$0.26$0.2440%1.08$44.24$51.26
44/4450/51Dec 11$0.27$0.2338%1.17$44.23$50.77
45/4648/48Nov 16$0.30$0.2032%1.50$45.20$48.30
45/4648/49Nov 18$0.29$0.2134%1.38$45.21$48.79
42/4251/52Dec 11$0.20$0.3052%0.67$42.30$51.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.00$43.00$45.00Nov 18$0.20$1.8022%9.00
$46.00$46.50$47.00Nov 6$0.20$0.3068%1.50
$46.50$47.00$47.50Nov 6$0.19$0.3166%1.63
$46.50$47.00$47.50Nov 9$0.07$0.4327%6.14
$44.00$45.00$46.00Nov 20$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.19$0.3166%1.63
$46.00$46.50$47.00Nov 6$0.22$0.2869%1.27
$45.50$46.00$46.50Nov 9$0.05$0.4523%9.00
$43.00$44.00$45.00Nov 27$0.06$0.9414%15.67
$46.50$47.00$47.50Nov 9$0.07$0.4327%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. 161 found (best net $-0.45, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.45$3.55
$40.00$44.001:2Dec 11-$0.78$3.22
$43.00$45.001:2Nov 18-$0.84$1.16
$45.50$46.001:2Nov 6-$0.21$0.29
$47.00$47.501:2Nov 9-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Nov 6-$0.31$0.19
$42.00$40.001:2Nov 27-$0.05$1.95
$42.00$40.001:2Dec 11-$0.13$1.87
$42.00$40.001:2Dec 4-$0.11$1.89
$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. 126 found (best yield 5.29%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Dec 18$2.470.510.6%5.29%5.89%1866.7K
$48.00Dec 18$2.030.452.7%4.35%7.08%6441.8K
$49.00Dec 18$1.650.394.9%3.53%8.41%1911.5K
$50.00Dec 18$1.360.347.0%2.91%9.93%87814.8K
$47.00Dec 11$2.230.510.6%4.77%5.37%11484
$47.50Dec 11$2.000.471.7%4.28%5.95%454683
$48.00Dec 11$1.800.442.7%3.85%6.59%28435
$48.50Dec 11$1.610.413.8%3.45%7.26%458211
$51.00Dec 18$1.100.299.2%2.35%11.52%536.6K
$49.00Dec 11$1.440.384.9%3.08%7.96%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 66,550
Total Puts 43,712
Put/Call Ratio 0.66
Net Difference 22,838

Prior's Put/Call Breakdown

Total Calls 99,360
Total Puts 72,276
Put/Call Ratio 0.73
Net Difference 27,084

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