Tour v536
SLV
iShares Silver Trust
$47.78 +1.30%
(11/4 18:15) ◀
|
Thursday, November 5, 2026 (9:35am)
January 2026
|
▶ (11/5 09:40)
◀ 11/5 09:35 ▶

Option Volume

Detail
ℹ
Current (11/05 9:35am) 9,115
Calls: 7,378 (81%)
Puts: 1,737 (19%)
Prior (11/04) 41,646
Calls: 15,280 (37%)
Puts: 26,366 (63%)
Current vs Prior -78.11%
Calls: -51.71% (Calls)
Puts: -93.41% (Puts)
Prior 7-Day Total 1,471,934
Calls: 935,864 (64%)
Puts: 536,070 (36%)
Prior 7-Day Average 210,276
Calls: 133,694 (64%)
Puts: 76,581 (36%)
Current vs Prior 7-Day Avg -95.67%
Calls: -94.48%
Puts: -97.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 9:35am) $951.2K
Calls: $781.2K (82%)
Puts: $170.0K (18%)
Prior (11/04) $2.29M
Calls: $1.50M (65%)
Puts: $791.8K (35%)
Current vs Prior -58.50%
Calls: -47.93%
Puts: -78.53%
Prior 7-Day Total $173.23M
Calls: $69.22M (40%)
Puts: $104.01M (60%)
Prior 7-Day Average $24.75M
Calls: $9.89M (40%)
Puts: $14.86M (60%)
Current vs Prior 7-Day Avg -96.16%
Calls: -92.10%
Puts: -98.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:35am) 0.24
Prior (11/04) 1.73
Current vs Prior -86.36%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -59.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 9:35am) 1,812,160
Calls: 1,301,093 (72%)
Puts: 511,067 (28%)
Prior (11/04) 1,785,108
Calls: 1,315,225 (74%)
Puts: 469,883 (26%)
Current vs Prior +1.52%
Prior 7-Day Total 8,573,938
Calls: 6,412,580 (75%)
Puts: 2,161,358 (25%)
Prior 7-Day Average 1,224,848
Calls: 916,082 (75%)
Puts: 308,765 (25%)
Current vs Prior 7-Day Avg +47.95%
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 2.87% | 3.64%2.87% | 5.55%5.99% | 12.10%
Prior 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%
Current vs Prior -6.15% | -19.16%-36.35% | -16.82%-22.20% | -4.84%
Prior 7-Day Avg 3.07% | 4.20%3.63% | 6.05%8.35% | 12.66%
Current vs 7-Day Avg -6.60% | -13.27%-21.11% | -8.27%-28.30% | -4.41%
Prior 7-Day Eod 3.06% | 4.50%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -6.15% | -19.16%-17.04% | -5.57%-4.95% | -0.78%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.32% | 7.46%
Calls: 6.94% | 7.69%
Puts: 7.69% | 7.23%
Prior 7.41% | 5.52%
Calls: 6.49% | 4.59%
Puts: 8.33% | 6.45%
Current vs Prior -1.21% | +35.14%
Prior 7-Day Avg 8.82% | 8.02%
Calls: 7.75% | 7.84%
Puts: 9.89% | 8.20%
Current vs 7-Day Avg -17.01% | -6.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($781.2K) vs puts ($170.0K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (7,378 calls vs 1,737 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHNEUTRALMIXED
11:35BEARISHNEUTRALMIXED
11:15BEARISHNEUTRALMIXED
11:05BEARISHNEUTRALBEARISH
11:00BEARISHNEUTRALBEARISH
10:55BEARISHNEUTRALBEARISH
10:50BEARISHNEUTRALBEARISH
10:45BEARISHNEUTRALBEARISH
10:40BEARISHNEUTRALBEARISH
10:35BEARISHNEUTRALBEARISH
10:30BEARISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHBULLISHBULLISH

📈 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 393 of results (avg 4.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 206.006.10$6.051.7%--0.9188
$39.00Nov 208.859.00$8.931.7%--0.9632
$39.00Nov 168.808.95$8.881.7%--0.9715
$39.00Nov 98.758.90$8.821.7%--1.0030
$39.00Nov 118.758.90$8.821.7%--0.9825
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Nov 69.159.30$9.231.6%11.00570
$57.00Nov 139.159.30$9.231.6%--1.00123
$56.50Nov 68.658.80$8.731.7%11.00--
$56.50Nov 138.658.80$8.731.7%--1.0066
$56.00Nov 68.158.30$8.231.8%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.46, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.140.16$0.1513.3%1.3K0.209.5K
$48.50Nov 60.250.28$0.2711.1%1940.322.4K
$50.00Nov 90.110.13$0.1216.7%210.141.7K
$49.50Nov 90.180.20$0.1910.5%220.201.3K
$48.00Nov 60.440.46$0.454.4%5440.464.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.050.06$0.0616.7%400.071.9K
$46.50Nov 60.140.16$0.1513.3%140.171.0K
$47.00Nov 60.240.26$0.258.0%720.272.8K
$47.50Nov 60.400.42$0.414.9%430.40240
$46.00Nov 90.170.20$0.1915.8%540.17589

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 67.707.90$7.802.6%41.00148
$39.00Nov 98.758.90$8.821.7%--1.0030
$41.00Nov 66.706.90$6.802.9%50.9919
$41.50Nov 66.256.40$6.332.4%460.991
$42.00Nov 65.755.90$5.832.6%450.9936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Nov 63.653.80$3.724.0%--1.0076
$52.00Nov 64.154.30$4.223.6%11.00521
$52.50Nov 64.654.80$4.723.2%--1.00303
$53.00Nov 65.155.30$5.232.9%111.00511
$53.50Nov 65.655.80$5.732.6%11.00121

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 8.9K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.140.16$0.1513.3%1.3K0.209.5K
$46.50Nov 202.332.39$2.362.5%1.0K0.651.4K
$48.00Nov 60.440.46$0.454.4%5440.464.3K
$50.00Nov 200.740.77$0.763.9%4000.3116.1K
$47.00Nov 61.031.06$1.052.9%3040.733.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.030.04$0.0425.0%2090.054.8K
$46.00Nov 60.080.10$0.0922.2%1300.112.5K
$47.00Nov 90.400.43$0.427.1%1270.32818
$43.50Nov 60.010.03$0.02100.0%1100.02630
$47.00Nov 60.240.26$0.258.0%720.272.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 24.5%, max 32.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1151.5%39.0%32.1%101.3K
$47.00Nov 6Dec 1849.4%38.5%28.3%31710.2K
$47.50Nov 6Dec 1148.9%38.5%26.9%2183.8K
$48.00Nov 6Dec 1848.2%38.2%26.0%5615.8K
$48.50Nov 6Dec 1148.1%41.2%16.9%2192.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1151.5%39.0%32.1%141.1K
$47.00Nov 6Dec 1849.4%38.5%28.3%776.8K
$47.50Nov 6Dec 1148.9%38.5%26.9%43311
$48.00Nov 6Dec 1848.2%38.2%26.0%296.5K
$48.50Nov 6Dec 1148.1%41.2%16.9%8632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 0.82, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$47.00Dec 18$0.55$0.45$0.5564%0.82$46.55
$52.00$53.00Dec 18$0.21$0.79$0.2130%3.76$52.21
$53.00$54.00Dec 18$0.17$0.83$0.1726%4.88$53.17
$50.00$51.00Dec 18$0.31$0.69$0.3140%2.23$50.31
$54.00$55.00Dec 18$0.14$0.86$0.1422%6.14$54.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$49.00Nov 27$0.27$0.23$0.2762%0.85$49.23
$49.50$49.00Nov 20$0.29$0.21$0.2964%0.72$49.21
$50.50$50.00Nov 27$0.32$0.18$0.3269%0.56$50.18
$50.00$48.00Nov 16$1.29$0.71$1.2973%0.55$48.71
$47.50$47.00Nov 9$0.17$0.33$0.1742%1.94$47.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.14, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Nov 6$0.12$0.12$0.3868%0.32$48.62
$48.50$49.00Nov 18$0.21$0.21$0.2956%0.72$48.71
$48.00$48.50Nov 20$0.24$0.24$0.2650%0.92$48.24
$48.00$48.50Dec 11$0.25$0.25$0.2549%1.00$48.25
$48.50$49.00Nov 9$0.15$0.15$0.3563%0.43$48.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.49$0.49$3.5178%0.14$43.51
$44.00$40.00Nov 27$0.38$0.38$3.6281%0.10$43.62
$43.00$40.00Dec 11$0.38$0.38$2.6281%0.15$42.62
$46.00$45.00Dec 18$0.36$0.36$0.6464%0.56$45.64
$46.00$45.00Dec 4$0.32$0.32$0.6866%0.47$45.68

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Nov 6Nov 9$0.1948.9%35.2%
$48.50Nov 6Nov 9$0.1748.1%35.7%
$48.00Nov 6Nov 9$0.1848.2%36.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Nov 6Nov 9$0.1848.9%35.2%
$48.50Nov 6Nov 9$0.1748.1%35.7%
$48.00Nov 6Nov 9$0.1848.2%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 2.30% of stock, avg 7.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.00Nov 6$0.45$0.65$1.10$46.90$49.102.30%
$47.50Nov 6$0.72$0.41$1.13$46.37$48.632.37%
$48.50Nov 6$0.27$0.97$1.24$47.26$49.742.60%
$47.00Nov 6$1.05$0.25$1.30$45.70$48.302.72%
$48.00Nov 9$0.63$0.83$1.46$46.54$49.463.06%
$49.00Nov 6$0.15$1.35$1.50$47.50$50.503.14%
$47.50Nov 9$0.91$0.59$1.50$46.00$49.003.14%
$48.50Nov 9$0.44$1.14$1.58$46.92$50.083.31%
$46.50Nov 6$1.44$0.15$1.59$44.91$48.093.33%
$47.00Nov 9$1.22$0.42$1.64$45.36$48.643.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.23% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$45.50Nov 6$0.05$0.06$0.11$45.39$50.11
$50.00$46.00Nov 6$0.05$0.09$0.14$45.86$50.14
$49.50$45.50Nov 6$0.09$0.06$0.15$45.35$49.65
$49.50$46.00Nov 6$0.09$0.09$0.18$45.82$49.68
$50.00$46.50Nov 6$0.05$0.15$0.20$46.30$50.20
$49.00$45.50Nov 6$0.15$0.06$0.21$45.29$49.21
$49.50$46.50Nov 6$0.09$0.15$0.24$46.26$49.74
$50.00$45.50Nov 9$0.12$0.13$0.25$45.25$50.25
$49.00$46.00Nov 6$0.15$0.09$0.24$45.76$49.24
$49.00$46.50Nov 6$0.15$0.15$0.30$46.20$49.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 0.92, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4452/53Dec 11$0.24$0.2647%0.92$44.26$52.74
44/4452/52Dec 11$0.26$0.2443%1.08$44.24$51.76
44/4552/53Dec 11$0.24$0.2645%0.92$44.76$52.74
44/4451/52Dec 11$0.26$0.2440%1.08$44.24$51.26
44/4552/52Dec 11$0.26$0.2440%1.08$44.74$51.76
46/4650/50Nov 13$0.27$0.2338%1.17$46.23$49.77
46/4650/51Nov 20$0.27$0.2338%1.17$46.23$50.77
45/4652/53Dec 11$0.25$0.2542%1.00$45.25$52.75
46/4649/50Nov 11$0.27$0.2338%1.17$46.23$49.27
45/4652/52Dec 11$0.27$0.2337%1.17$45.23$51.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 6$0.06$0.4427%7.33
$48.00$48.50$49.00Nov 6$0.06$0.4426%7.33
$46.50$47.00$47.50Nov 6$0.06$0.4423%7.33
$48.50$49.00$49.50Nov 9$0.05$0.4517%9.00
$44.00$45.00$46.00Nov 20$0.08$0.9214%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 27$0.07$0.9317%13.29
$48.00$48.50$49.00Nov 6$0.06$0.4426%7.33
$47.00$48.00$49.00Dec 18$0.05$0.9512%19.00
$44.00$45.00$46.00Nov 16$0.07$0.9315%13.29
$46.50$47.00$47.50Nov 6$0.06$0.4423%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.87, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.87$3.13
$40.00$44.001:2Dec 4-$1.18$2.82
$40.00$44.001:2Dec 11-$1.53$2.47
$51.00$52.501:2Nov 16-$0.04$1.46
$48.00$48.501:2Nov 6-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 16-$0.09$1.91
$47.50$47.001:2Nov 6-$0.09$0.41
$48.00$47.501:2Nov 6-$0.17$0.33
$45.00$44.001:2Nov 16-$0.10$0.90
$46.00$45.001:2Nov 16-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.50%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 18$2.150.462.5%4.50%7.05%141.5K
$48.00Dec 18$2.590.510.5%5.42%5.88%171.5K
$50.00Dec 18$1.770.404.7%3.70%8.35%23713.6K
$51.00Dec 18$1.460.356.7%3.06%9.79%436.6K
$48.00Dec 11$2.360.510.5%4.94%5.40%11460
$49.00Dec 11$1.920.452.5%4.02%6.57%3190
$48.50Dec 11$2.120.481.5%4.44%5.94%25257
$52.00Dec 18$1.200.308.8%2.51%11.34%1415.2K
$49.50Dec 11$1.730.423.6%3.62%7.22%44402
$50.00Dec 11$1.550.394.7%3.24%7.89%12461

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 7,378
Total Puts 1,737
Put/Call Ratio 0.24
Net Difference 5,641

Prior's Put/Call Breakdown

Total Calls 15,280
Total Puts 26,366
Put/Call Ratio 1.73
Net Difference -11,086

Prior 7-Day Put/Call Summary

Total Calls 935,864
Total Puts 536,070
Average Put/Call Ratio 0.58
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