Tour v536
SLV
iShares Silver Trust
$47.10 -0.13%
(11/5 15:10) ◀
|
Thursday, November 5, 2026 (3:13pm)
January 2026
|
▶ (11/5 15:15)
◀ 11/5 15:13 ▶

Option Volume

Detail
ℹ
Current (11/05) 216,963
Calls: 125,698 (58%)
Puts: 91,265 (42%)
Prior (11/04) 367,994
Calls: 202,234 (55%)
Puts: 165,760 (45%)
Current vs Prior -41.04%
Calls: -37.85% (Calls)
Puts: -44.94% (Puts)
Prior 7-Day Total 1,512,808
Calls: 935,979 (62%)
Puts: 576,829 (38%)
Prior 7-Day Average 252,134
Calls: 133,711 (62%)
Puts: 82,404 (38%)
Current vs Prior 7-Day Avg -13.95%
Calls: -5.99%
Puts: +10.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $19.89M
Calls: $12.33M (62%)
Puts: $7.56M (38%)
Prior (11/04) $30.87M
Calls: $17.05M (55%)
Puts: $13.83M (45%)
Current vs Prior -35.57%
Calls: -27.67%
Puts: -45.30%
Prior 7-Day Total $170.59M
Calls: $68.70M (40%)
Puts: $101.89M (60%)
Prior 7-Day Average $28.43M
Calls: $9.81M (40%)
Puts: $14.56M (60%)
Current vs Prior 7-Day Avg -30.03%
Calls: +25.64%
Puts: -48.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.73
Prior (11/04) 0.82
Current vs Prior -11.42%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +18.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05) 1,812,160
Calls: 1,301,093 (72%)
Puts: 511,067 (28%)
Prior (11/04) 1,621,245
Calls: 1,204,453 (74%)
Puts: 416,792 (26%)
Current vs Prior +11.78%
Prior 7-Day Total 7,484,399
Calls: 5,588,856 (75%)
Puts: 1,895,543 (25%)
Prior 7-Day Average 1,247,399
Calls: 931,476 (75%)
Puts: 315,923 (25%)
Current vs Prior 7-Day Avg +45.27%
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 3.25% | 4.06%3.25% | 5.94%6.35% | 12.38%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -6.02% | -1.42%-6.02% | +1.21%+0.80% | +1.52%
Prior 7-Day Avg 3.19% | 4.26%3.49% | 6.05%7.98% | 12.69%
Current vs 7-Day Avg +1.85% | -4.84%-7.02% | -1.73%-20.49% | -2.43%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -6.02% | -1.42%-6.02% | +1.21%+0.80% | +1.52%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.04% | 7.86%
Calls: 2.90% | 7.95%
Puts: 1.19% | 7.77%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -69.78% | -4.73%
Prior 7-Day Avg 9.10% | 8.39%
Calls: 7.85% | 8.01%
Puts: 10.35% | 8.77%
Current vs 7-Day Avg -77.58% | -6.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($12.33M). Below-average activity with volume down 41% vs prior. Call-heavy open interest (1,301,093 calls vs 511,067 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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 459 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 207.257.35$7.301.4%980.92432
$38.00Dec 189.509.65$9.571.6%200.9017
$38.00Nov 169.109.25$9.181.6%--1.0019
$42.00Dec 186.056.15$6.101.6%2340.8062
$38.00Nov 99.059.20$9.131.6%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 60.830.84$0.841.2%1.2K0.59240
$47.50Nov 131.441.46$1.451.4%2310.54483
$45.50Nov 130.640.65$0.651.5%6970.30415
$56.50Nov 69.359.50$9.431.6%21.00--
$56.50Nov 139.359.50$9.431.6%21.0066

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.050.06$0.0616.7%1.1K0.082.4K
$49.00Nov 60.090.10$0.1010.0%4.8K0.129.5K
$48.50Nov 60.160.18$0.1711.8%3.0K0.202.4K
$48.00Nov 60.270.29$0.287.1%12.0K0.294.3K
$49.50Nov 90.130.15$0.1414.3%6850.141.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.060.07$0.0714.3%9650.07983
$45.00Nov 60.100.11$0.119.1%1.6K0.124.8K
$45.50Nov 60.150.16$0.166.3%1.1K0.171.9K
$46.00Nov 60.240.25$0.254.0%5.8K0.242.5K
$46.50Nov 60.370.38$0.382.6%3.5K0.351.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 99.059.20$9.131.6%--1.0031
$39.00Nov 98.058.20$8.131.8%--1.0030
$40.00Nov 97.057.20$7.132.1%--1.0022
$41.00Nov 96.056.20$6.132.4%221.0043
$38.00Nov 119.059.20$9.131.6%621.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Nov 63.353.50$3.434.4%581.00281
$51.00Nov 63.854.00$3.933.8%151.001.2K
$51.50Nov 64.304.50$4.404.5%41.0076
$52.00Nov 64.855.00$4.933.0%251.00521
$52.50Nov 65.355.50$5.432.8%121.00303

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 208.0K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.610.64$0.634.8%15.5K0.2616.1K
$48.00Nov 60.270.29$0.287.1%12.0K0.294.3K
$47.50Nov 60.450.46$0.462.2%6.4K0.413.1K
$49.00Nov 60.090.10$0.1010.0%4.8K0.129.5K
$49.00Nov 200.870.91$0.894.5%4.8K0.3413.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.400.43$0.427.1%10.1K0.12267
$46.00Nov 60.240.25$0.254.0%5.8K0.242.5K
$44.50Nov 90.130.16$0.1520.0%5.7K0.12211
$47.00Nov 60.560.58$0.573.5%4.9K0.472.8K
$46.00Dec 182.032.07$2.052.0%4.4K0.4116.5K

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 55.8%, max 68.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1168.5%40.7%68.2%349999
$46.00Nov 6Dec 1866.1%40.1%65.0%9275.5K
$46.50Nov 6Dec 1164.1%40.1%59.9%5861.3K
$47.00Nov 6Dec 1862.2%39.5%57.5%4.4K10.2K
$48.50Nov 6Dec 1162.7%42.4%47.7%3.2K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1168.5%40.7%68.2%1.4K2.0K
$46.00Nov 6Dec 1866.1%40.1%65.0%10.2K18.9K
$46.50Nov 6Dec 1164.1%40.1%59.9%3.7K1.1K
$47.00Nov 6Dec 1862.2%39.5%57.5%6.8K6.8K
$48.50Nov 6Dec 1162.7%42.4%47.7%594632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 1.50, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Dec 18$0.18$0.82$0.1827%4.56$52.18
$54.00$55.00Dec 18$0.12$0.88$0.1220%7.33$54.12
$49.00$50.00Dec 18$0.33$0.67$0.3342%2.03$49.33
$50.00$51.00Dec 18$0.28$0.72$0.2836%2.57$50.28
$45.00$46.00Dec 18$0.58$0.42$0.5865%0.72$45.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.50$55.00Nov 20$0.20$0.30$0.2094%1.50$55.30
$56.50$56.00Nov 27$0.25$0.25$0.2593%1.00$56.25
$46.50$46.00Nov 9$0.14$0.36$0.1438%2.57$46.36
$47.00$46.50Nov 18$0.21$0.29$0.2148%1.38$46.79
$47.50$47.00Nov 9$0.25$0.25$0.2557%1.00$47.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.16, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 6$0.18$0.18$0.3259%0.56$47.68
$47.50$48.00Nov 20$0.24$0.24$0.2652%0.92$47.74
$47.50$48.00Dec 11$0.25$0.25$0.2550%1.00$47.75
$47.50$48.00Nov 9$0.19$0.19$0.3157%0.61$47.69
$49.00$49.50Nov 11$0.11$0.11$0.3975%0.28$49.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Dec 11$0.28$0.28$1.7282%0.16$41.72
$46.00$45.00Dec 18$0.40$0.40$0.6059%0.67$45.60
$47.00$46.00Dec 18$0.46$0.46$0.5453%0.85$46.54
$47.00$46.50Dec 11$0.25$0.25$0.2553%1.00$46.75
$46.00$45.50Dec 11$0.21$0.21$0.2960%0.72$45.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.19, cheapest $0.18)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1864.1%41.7%
$47.00Nov 6Nov 9$0.1962.2%41.5%
$47.50Nov 6Nov 9$0.1862.6%42.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1864.1%41.7%
$47.00Nov 6Nov 9$0.2162.2%41.5%
$47.50Nov 6Nov 9$0.1962.6%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 2.68% of stock, avg 8.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.69$0.57$1.26$45.74$48.262.68%
$47.50Nov 6$0.46$0.84$1.30$46.20$48.802.76%
$46.50Nov 6$0.99$0.38$1.37$45.13$47.872.91%
$48.00Nov 6$0.28$1.17$1.45$46.55$49.453.08%
$46.00Nov 6$1.35$0.25$1.60$44.40$47.603.40%
$47.00Nov 9$0.88$0.78$1.66$45.34$48.663.52%
$47.50Nov 9$0.64$1.03$1.67$45.83$49.173.55%
$46.50Nov 9$1.17$0.56$1.73$44.77$48.233.67%
$48.50Nov 6$0.17$1.57$1.74$46.76$50.243.69%
$48.00Nov 9$0.45$1.35$1.80$46.20$49.803.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.36% of stock, avg 4.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.06$0.11$0.17$44.83$49.67
$49.00$45.00Nov 6$0.10$0.11$0.21$44.79$49.21
$49.50$45.50Nov 6$0.06$0.16$0.22$45.28$49.72
$49.00$45.50Nov 6$0.10$0.16$0.26$45.24$49.26
$48.50$45.00Nov 6$0.17$0.11$0.28$44.72$48.78
$48.50$45.50Nov 6$0.17$0.16$0.33$45.17$48.83
$49.50$45.00Nov 9$0.14$0.21$0.35$44.65$49.85
$49.50$46.00Nov 6$0.06$0.25$0.31$45.69$49.81
$49.00$46.00Nov 6$0.10$0.25$0.35$45.65$49.35
$49.00$45.00Nov 9$0.21$0.21$0.42$44.58$49.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 0.92, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4549/50Nov 13$0.24$0.2646%0.92$44.76$49.24
44/4450/50Dec 11$0.30$0.2034%1.50$44.20$50.30
45/4649/50Nov 13$0.26$0.2441%1.08$45.24$49.26
44/4451/52Dec 11$0.27$0.2339%1.17$44.23$51.27
45/4649/50Nov 11$0.23$0.2747%0.85$45.27$49.23
44/4550/50Dec 11$0.31$0.1931%1.63$44.69$50.31
44/4548/49Nov 13$0.26$0.2441%1.08$44.74$48.76
44/4551/52Dec 11$0.28$0.2236%1.27$44.72$51.28
45/4648/49Nov 13$0.28$0.2236%1.27$45.22$48.78
45/4650/50Nov 18$0.26$0.2440%1.08$45.24$49.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50
$46.50$47.00$47.50Nov 9$0.05$0.4519%9.00
$42.00$43.00$44.00Nov 20$0.05$0.9510%19.00
$46.00$46.50$47.00Nov 6$0.06$0.4422%7.33
$47.00$47.50$48.00Nov 9$0.05$0.4519%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Nov 20$0.05$0.9513%19.00
$43.00$44.00$45.00Dec 4$0.05$0.9512%19.00
$47.00$47.50$48.00Nov 6$0.06$0.4424%7.33
$44.00$45.00$46.00Nov 27$0.07$0.9314%13.29
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 172 found (best net $-0.83, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.83$3.17
$40.00$44.001:2Dec 11-$1.12$2.88
$47.50$48.001:2Nov 6-$0.10$0.40
$48.00$48.501:2Nov 6-$0.06$0.44
$53.00$54.501:2Nov 16-$0.02$1.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$2.01$0.99
$48.50$47.001:2Nov 18-$0.59$0.91
$42.00$40.001:2Nov 27-$0.03$1.97
$42.00$40.001:2Dec 4-$0.09$1.91
$42.00$40.001:2Dec 11-$0.14$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 4.88%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.300.471.9%4.88%6.79%7791.5K
$49.00Dec 18$1.900.424.0%4.03%8.07%1951.5K
$50.00Dec 18$1.570.366.2%3.33%9.49%3.3K13.6K
$51.00Dec 18$1.290.328.3%2.74%11.02%2606.6K
$47.50Dec 11$2.310.500.8%4.90%5.75%52658
$48.50Dec 11$1.870.443.0%3.97%6.94%150257
$48.00Dec 11$2.060.471.9%4.37%6.28%53460
$49.00Dec 11$1.660.414.0%3.52%7.56%122190
$49.50Dec 11$1.510.385.1%3.21%8.30%141402
$52.00Dec 18$1.050.2710.4%2.23%12.63%1.2K5.2K

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 125,698
Total Puts 91,265
Put/Call Ratio 0.73
Net Difference 34,433

Prior's Put/Call Breakdown

Total Calls 202,234
Total Puts 165,760
Put/Call Ratio 0.82
Net Difference 36,474

Prior 7-Day Put/Call Summary

Total Calls 935,979
Total Puts 576,829
Average Put/Call Ratio 0.61
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