Tour v536
SLV
iShares Silver Trust
$46.93 -0.49%
$46.55 (-0.81%)🌙
as of 11/05 06:11 PM
(11/5 16:20) ◀
|
Thursday, November 5, 2026 (6:11pm)
January 2026
|
▶ (11/6 09:35)
◀ 11/5 18:11 ▶

Option Volume

Detail
ℹ
Current (11/05) 258,468
Calls: 143,946 (56%)
Puts: 114,522 (44%)
Prior (11/04) 367,994
Calls: 202,234 (55%)
Puts: 165,760 (45%)
Current vs Prior -29.76%
Calls: -28.82% (Calls)
Puts: -30.91% (Puts)
Prior 7-Day Total 1,729,771
Calls: 1,061,677 (61%)
Puts: 668,094 (39%)
Prior 7-Day Average 247,110
Calls: 151,668 (61%)
Puts: 95,442 (39%)
Current vs Prior 7-Day Avg +4.60%
Calls: -5.09%
Puts: +19.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $30.56M
Calls: $12.02M (39%)
Puts: $18.54M (61%)
Prior (11/04) $30.87M
Calls: $17.05M (55%)
Puts: $13.83M (45%)
Current vs Prior -1.01%
Calls: -29.52%
Puts: +34.13%
Prior 7-Day Total $190.49M
Calls: $81.03M (43%)
Puts: $109.45M (57%)
Prior 7-Day Average $27.21M
Calls: $11.58M (43%)
Puts: $15.64M (57%)
Current vs Prior 7-Day Avg +12.31%
Calls: +3.81%
Puts: +18.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.80
Prior (11/04) 0.82
Current vs Prior -2.93%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +26.80%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05) 1,554,253
Calls: 1,098,267 (71%)
Puts: 455,986 (29%)
Prior (11/04) 1,621,245
Calls: 1,204,453 (74%)
Puts: 416,792 (26%)
Current vs Prior -4.13%
Prior 7-Day Total 9,296,559
Calls: 6,889,949 (74%)
Puts: 2,406,610 (26%)
Prior 7-Day Average 1,328,079
Calls: 984,278 (74%)
Puts: 343,801 (26%)
Current vs Prior 7-Day Avg +17.03%
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 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.06% | +0.49%-5.06% | +3.03%+3.53% | +2.59%
Prior 7-Day Avg 3.19% | 4.26%3.49% | 6.05%7.98% | 12.69%
Current vs 7-Day Avg +2.89% | -3.00%-6.08% | +0.04%-18.34% | -1.41%
Prior 7-Day Eod 3.25% | 4.06%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod +1.02% | +1.94%-5.06% | +3.03%+3.53% | +2.59%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.13% | 8.77%
Calls: 5.43% | 8.25%
Puts: 4.84% | 9.28%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -24.00% | +6.30%
Prior 7-Day Avg 8.09% | 8.31%
Calls: 7.85% | 8.01%
Puts: 10.35% | 8.77%
Current vs 7-Day Avg -36.59% | +5.48%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($18.54M). Call-heavy open interest (1,098,267 calls vs 455,986 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 365 of results (avg 5.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Dec 189.209.35$9.271.6%200.9117
$38.00Nov 118.708.85$8.771.7%620.9919
$39.00Dec 188.308.45$8.381.8%40.89--
$40.00Dec 187.407.55$7.482.0%1890.86905
$40.00Dec 117.307.45$7.382.0%110.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 139.209.35$9.271.6%11.0068
$55.00Nov 118.208.35$8.271.8%11.00--
$55.00Nov 138.208.35$8.271.8%761.00549
$56.00Nov 69.159.35$9.252.2%21.00--
$55.50Nov 68.658.85$8.752.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.49, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 60.100.12$0.1118.2%3.6K0.142.4K
$49.00Nov 60.060.07$0.0714.3%6.7K0.099.5K
$48.00Nov 60.180.20$0.1910.5%12.5K0.224.3K
$47.50Nov 60.310.34$0.339.1%7.3K0.323.1K
$50.00Nov 90.070.08$0.0812.5%1.9K0.081.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.090.10$0.1010.0%1.5K0.11983
$45.00Nov 60.140.16$0.1513.3%1.8K0.164.8K
$45.50Nov 60.210.24$0.2213.6%1.4K0.231.9K
$46.00Nov 60.340.36$0.355.7%6.1K0.332.5K
$46.50Nov 60.500.56$0.5311.3%4.2K0.451.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 66.656.85$6.753.0%321.00148
$41.00Nov 65.655.85$5.753.5%101.0019
$41.50Nov 65.155.35$5.253.8%1340.991
$38.00Nov 118.708.85$8.771.7%620.9919
$42.00Nov 64.704.85$4.783.1%1100.9936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 62.262.38$2.325.2%931.00810
$49.50Nov 62.722.86$2.795.0%361.00558
$50.00Nov 63.203.35$3.284.6%1181.002.3K
$50.50Nov 63.653.85$3.755.3%581.00281
$51.00Nov 64.204.35$4.283.5%151.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 244.6K, top 16.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.560.59$0.575.3%16.0K0.2416.1K
$48.00Nov 60.180.20$0.1910.5%12.5K0.224.3K
$47.50Nov 60.310.34$0.339.1%7.3K0.323.1K
$49.00Nov 60.060.07$0.0714.3%6.7K0.099.5K
$49.00Nov 200.790.85$0.827.3%4.8K0.3213.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.450.52$0.4914.3%10.1K0.13267
$46.00Nov 60.340.36$0.355.7%6.1K0.332.5K
$44.50Nov 90.180.22$0.2020.0%5.7K0.16211
$47.00Nov 60.740.79$0.776.5%5.4K0.582.8K
$46.00Dec 182.192.27$2.233.6%4.4K0.4316.5K

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 66.4%, max 85.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Nov 6Dec 1876.2%41.1%85.5%7185.0K
$45.50Nov 6Dec 1172.2%41.3%74.6%371999
$46.00Nov 6Dec 1869.9%40.5%72.4%9735.5K
$46.50Nov 6Dec 1167.9%40.7%66.8%6731.0K
$47.00Nov 6Dec 1867.8%43.5%55.7%5.0K10.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Nov 6Dec 1876.2%41.1%85.5%2.5K21.7K
$45.50Nov 6Dec 1172.2%41.3%74.6%1.7K1.9K
$46.00Nov 6Dec 1869.9%40.5%72.4%10.5K18.9K
$46.50Nov 6Dec 1167.9%40.7%66.8%4.4K1.1K
$47.00Nov 6Dec 1867.8%43.5%55.7%7.4K6.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 0.67, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.21$0.79$0.2130%3.76$51.21
$54.00$55.00Dec 18$0.11$0.89$0.1119%8.09$54.11
$53.00$54.00Dec 18$0.14$0.86$0.1422%6.14$53.14
$52.00$53.00Dec 18$0.18$0.82$0.1826%4.56$52.18
$49.00$50.00Dec 18$0.32$0.68$0.3240%2.12$49.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.00Nov 20$0.60$0.40$0.6097%0.67$55.40
$55.50$55.00Nov 27$0.28$0.22$0.2894%0.79$55.22
$50.50$50.00Dec 11$0.32$0.18$0.3270%0.56$50.18
$47.50$47.00Nov 6$0.31$0.19$0.3171%0.61$47.19
$47.00$46.50Nov 11$0.23$0.27$0.2354%1.17$46.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.19, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 6$0.14$0.14$0.3668%0.39$47.64
$48.00$48.50Nov 13$0.18$0.18$0.3264%0.56$48.18
$47.00$47.50Nov 9$0.21$0.21$0.2954%0.72$47.21
$48.00$48.50Nov 9$0.12$0.12$0.3872%0.32$48.12
$47.50$48.00Nov 9$0.16$0.16$0.3464%0.47$47.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Dec 11$0.32$0.32$1.6880%0.19$41.68
$46.00$45.00Dec 18$0.42$0.42$0.5857%0.72$45.58
$42.00$40.00Dec 4$0.27$0.27$1.7381%0.16$41.73
$44.00$43.00Dec 18$0.30$0.30$0.7069%0.43$43.70
$43.00$41.00Nov 18$0.21$0.21$1.7983%0.12$42.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.19, cheapest $0.18)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Nov 6Nov 9$0.1869.9%44.6%
$46.50Nov 6Nov 9$0.2067.9%43.2%
$47.50Nov 6Nov 9$0.1867.6%43.0%
$47.00Nov 6Nov 9$0.2167.8%44.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Nov 6Nov 9$0.1969.9%44.6%
$46.50Nov 6Nov 9$0.2067.9%43.2%
$47.00Nov 6Nov 9$0.2067.8%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 2.73% of stock, avg 8.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.51$0.77$1.28$45.72$48.282.73%
$46.50Nov 6$0.77$0.53$1.30$45.20$47.802.77%
$47.50Nov 6$0.33$1.08$1.41$46.09$48.913.00%
$46.00Nov 6$1.10$0.35$1.45$44.55$47.453.09%
$48.00Nov 6$0.19$1.44$1.63$46.37$49.633.47%
$45.50Nov 6$1.47$0.22$1.69$43.81$47.193.60%
$47.00Nov 9$0.72$0.97$1.69$45.31$48.693.60%
$46.50Nov 9$0.97$0.73$1.70$44.80$48.203.62%
$47.50Nov 9$0.51$1.26$1.77$45.73$49.273.77%
$46.00Nov 9$1.28$0.54$1.82$44.18$47.823.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.36% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.00$44.50Nov 6$0.07$0.10$0.17$44.33$49.17
$48.50$44.50Nov 6$0.11$0.10$0.21$44.29$48.71
$49.00$45.00Nov 6$0.07$0.15$0.22$44.78$49.22
$48.50$45.00Nov 6$0.11$0.15$0.26$44.74$48.76
$48.00$44.50Nov 6$0.19$0.10$0.29$44.21$48.29
$49.00$45.50Nov 6$0.07$0.22$0.29$45.21$49.29
$48.00$45.00Nov 6$0.19$0.15$0.34$44.66$48.34
$48.50$45.50Nov 6$0.11$0.22$0.33$45.17$48.83
$49.00$44.50Nov 9$0.17$0.20$0.37$44.13$49.37
$48.00$45.50Nov 6$0.19$0.22$0.41$45.09$48.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4349/50Nov 27$0.25$0.2544%1.00$42.75$49.25
42/4350/51Nov 27$0.20$0.3054%0.67$42.80$50.70
42/4350/50Nov 27$0.21$0.2951%0.72$42.79$50.21
44/4452/52Dec 11$0.26$0.2441%1.08$44.24$51.76
45/4649/50Nov 13$0.26$0.2440%1.08$45.24$49.26
44/4451/52Dec 11$0.27$0.2338%1.17$44.23$51.27
45/4648/48Nov 9$0.24$0.2644%0.92$45.26$48.24
44/4548/48Nov 11$0.26$0.2440%1.08$44.74$48.26
44/4549/50Nov 13$0.23$0.2746%0.85$44.77$49.23
42/4350/50Nov 27$0.22$0.2848%0.79$42.78$49.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.16$1.8418%11.50
$44.00$45.00$46.00Nov 20$0.06$0.9416%15.67
$38.00$40.00$42.00Nov 20$0.09$1.9110%21.22
$42.00$43.00$44.00Dec 18$0.05$0.9510%19.00
$46.00$46.50$47.00Nov 6$0.07$0.4324%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Nov 18$0.06$0.9415%15.67
$43.00$44.00$45.00Nov 20$0.06$0.9414%15.67
$46.00$46.50$47.00Nov 6$0.06$0.4426%7.33
$45.50$46.00$46.50Nov 6$0.05$0.4522%9.00
$43.00$44.00$45.00Nov 27$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-0.28, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.501:2Dec 11-$0.28$4.22
$40.00$44.001:2Dec 4-$0.63$3.37
$53.00$54.501:2Nov 16-$0.03$1.47
$47.00$47.501:2Nov 6-$0.15$0.35
$54.50$56.001:2Nov 9$0.00$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$40.001:2Nov 27-$0.06$1.94
$42.00$40.001:2Dec 4-$0.10$1.90
$42.00$40.001:2Dec 11-$0.17$1.83
$46.00$45.501:2Nov 6-$0.09$0.41
$40.00$38.001:2Nov 11-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.62%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.170.462.3%4.62%6.90%8311.5K
$47.00Dec 18$2.600.520.1%5.54%5.69%7296.6K
$49.00Dec 18$1.780.404.4%3.79%8.20%2091.5K
$50.00Dec 18$1.470.356.5%3.13%9.67%3.5K13.6K
$51.00Dec 18$1.200.308.7%2.56%11.23%2816.6K
$47.50Dec 11$2.140.481.2%4.56%5.77%55658
$47.00Dec 11$2.370.510.1%5.05%5.20%505308
$48.00Dec 11$1.920.452.3%4.09%6.37%56460
$48.50Dec 11$1.730.423.4%3.69%7.03%150257
$49.00Dec 11$1.550.394.4%3.30%7.71%122190

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 143,946
Total Puts 114,522
Put/Call Ratio 0.80
Net Difference 29,424

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 1,061,677
Total Puts 668,094
Average Put/Call Ratio 0.63
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