Tour v536
SLV
iShares Silver Trust
$47.40 +0.51%
(11/5 09:35) ◀
|
Thursday, November 5, 2026 (9:40am)
January 2026
|
▶ (11/5 09:45)
◀ 11/5 09:40 ▶

Option Volume

Detail
ℹ
Current (11/05 9:40am) 15,544
Calls: 12,207 (79%)
Puts: 3,337 (21%)
Prior (11/04) 82,636
Calls: 23,689 (29%)
Puts: 58,947 (71%)
Current vs Prior -81.19%
Calls: -48.47% (Calls)
Puts: -94.34% (Puts)
Prior 7-Day Total 1,646,349
Calls: 1,023,241 (62%)
Puts: 623,108 (38%)
Prior 7-Day Average 235,192
Calls: 146,177 (62%)
Puts: 89,015 (38%)
Current vs Prior 7-Day Avg -93.39%
Calls: -91.65%
Puts: -96.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 9:40am) $1.35M
Calls: $993.0K (73%)
Puts: $361.6K (27%)
Prior (11/04) $3.35M
Calls: $2.26M (67%)
Puts: $1.09M (33%)
Current vs Prior -59.52%
Calls: -55.96%
Puts: -66.86%
Prior 7-Day Total $183.80M
Calls: $78.07M (42%)
Puts: $105.73M (58%)
Prior 7-Day Average $26.26M
Calls: $11.15M (42%)
Puts: $15.10M (58%)
Current vs Prior 7-Day Avg -94.84%
Calls: -91.10%
Puts: -97.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:40am) 0.27
Prior (11/04) 2.49
Current vs Prior -89.01%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -54.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 9:40am) 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 9,249,460
Calls: 6,898,648 (75%)
Puts: 2,350,812 (25%)
Prior 7-Day Average 1,321,351
Calls: 985,521 (75%)
Puts: 335,830 (25%)
Current vs Prior 7-Day Avg +37.14%
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 2.97% | 3.73%2.97% | 5.61%6.05% | 12.07%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -13.93% | -9.22%-13.93% | -4.46%-3.86% | -1.03%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg -4.22% | -10.89%-15.79% | -6.68%-24.62% | -4.47%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -13.93% | -9.22%-13.93% | -4.46%-3.86% | -1.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.42% | 6.23%
Calls: 6.17% | 6.06%
Puts: 6.67% | 6.41%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -4.89% | -24.48%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -26.04% | -24.71%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($993.0K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 81% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (12,207 calls vs 3,337 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
09:40BULLISHBULLISHBULLISH
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 406 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 201.321.34$1.331.5%3700.464.3K
$41.00Nov 206.606.70$6.651.5%--0.9236
$38.00Dec 189.809.95$9.881.5%--0.9117
$38.00Nov 209.509.65$9.571.6%--1.0043
$38.00Nov 119.409.55$9.481.6%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Dec 182.782.82$2.801.4%430.515.0K
$56.50Nov 69.009.15$9.071.7%20.99--
$47.00Dec 182.272.31$2.291.7%50.454.0K
$56.00Nov 68.508.65$8.571.8%10.99--
$56.00Nov 138.508.65$8.571.8%10.9768

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.050.06$0.0616.7%780.082.4K
$49.00Nov 60.100.11$0.119.1%1.4K0.149.5K
$48.50Nov 60.170.19$0.1811.1%3230.232.4K
$48.00Nov 60.310.32$0.323.1%2.6K0.354.3K
$50.00Nov 90.090.10$0.1010.0%210.101.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.120.14$0.1315.4%2170.162.5K
$45.00Nov 60.050.06$0.0616.7%2490.074.8K
$46.50Nov 60.220.24$0.238.7%530.261.0K
$47.00Nov 60.360.39$0.387.9%2750.382.8K
$45.50Nov 90.160.18$0.1711.8%40.16329

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 67.357.50$7.432.0%61.00148
$41.00Nov 66.356.50$6.432.3%71.0019
$41.50Nov 65.856.00$5.932.5%501.001
$42.00Nov 65.355.50$5.432.8%491.0036
$42.50Nov 64.855.00$4.933.0%131.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 67.507.65$7.582.0%20.99447
$55.50Nov 68.008.15$8.071.9%10.992
$53.00Nov 65.505.65$5.582.7%120.99511
$53.50Nov 66.006.15$6.082.5%10.99121
$54.00Nov 66.506.65$6.582.3%10.9978

Most actively traded options today. High liquidity = easy entry/exit. 287 active (total vol 15.0K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.310.32$0.323.1%2.6K0.354.3K
$49.00Nov 60.100.11$0.119.1%1.4K0.149.5K
$46.50Nov 202.102.17$2.133.3%1.0K0.611.4K
$50.00Nov 200.650.68$0.674.5%4680.2816.1K
$47.00Nov 60.780.83$0.816.2%3960.623.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.360.39$0.387.9%2750.382.8K
$45.00Nov 60.050.06$0.0616.7%2490.074.8K
$47.50Nov 60.580.62$0.606.7%2310.51240
$46.00Nov 60.120.14$0.1315.4%2170.162.5K
$47.00Nov 90.540.57$0.555.5%1320.40818

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 29.5%, max 37.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1853.4%38.9%37.2%545.5K
$46.50Nov 6Dec 1152.4%39.0%34.3%181.3K
$47.00Nov 6Dec 1850.6%38.5%31.7%40910.2K
$47.50Nov 6Dec 1150.5%38.5%31.2%3493.8K
$48.00Nov 6Dec 1850.8%41.5%22.3%2.7K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1853.4%38.9%37.2%22818.9K
$46.50Nov 6Dec 1152.4%39.0%34.3%531.1K
$47.00Nov 6Dec 1850.6%38.5%31.7%2806.8K
$47.50Nov 6Dec 1150.5%38.5%31.2%231311
$48.00Nov 6Dec 1850.8%41.4%22.5%846.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 2.33, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$55.00Dec 18$0.12$0.88$0.1221%7.33$54.12
$50.00$51.00Dec 18$0.29$0.71$0.2938%2.45$50.29
$51.00$52.00Dec 18$0.24$0.76$0.2433%3.17$51.24
$53.00$54.00Dec 18$0.16$0.84$0.1624%5.25$53.16
$52.00$53.00Dec 18$0.20$0.80$0.2028%4.00$52.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.50$55.00Nov 20$0.15$0.35$0.1594%2.33$55.35
$56.00$55.50Nov 27$0.32$0.18$0.3292%0.56$55.68
$49.00$48.50Nov 20$0.28$0.22$0.2864%0.79$48.72
$50.50$50.00Dec 4$0.32$0.18$0.3269%0.56$50.18
$49.50$49.00Dec 4$0.29$0.21$0.2962%0.72$49.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.16, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 11$0.20$0.20$0.3058%0.67$48.20
$48.00$48.50Nov 6$0.14$0.14$0.3665%0.39$48.14
$47.50$48.00Nov 20$0.25$0.25$0.2549%1.00$47.75
$47.50$48.00Nov 6$0.21$0.21$0.2951%0.72$47.71
$48.50$49.00Nov 9$0.12$0.12$0.3871%0.32$48.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.56$0.56$3.4476%0.16$43.44
$44.00$40.00Nov 27$0.45$0.45$3.5578%0.13$43.55
$45.00$44.00Dec 18$0.32$0.32$0.6868%0.47$44.68
$42.00$40.00Dec 11$0.25$0.25$1.7583%0.14$41.75
$47.00$46.00Dec 18$0.44$0.44$0.5655%0.79$46.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.18, cheapest $0.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.1850.6%36.2%
$48.00Nov 6Nov 9$0.1850.8%36.6%
$47.50Nov 6Nov 9$0.1950.5%37.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.1750.6%36.2%
$48.00Nov 6Nov 9$0.1750.8%36.6%
$47.50Nov 6Nov 9$0.1850.5%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 2.38% of stock, avg 7.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.53$0.60$1.13$46.37$48.632.38%
$47.00Nov 6$0.81$0.38$1.19$45.81$48.192.51%
$48.00Nov 6$0.32$0.89$1.21$46.79$49.212.55%
$46.50Nov 6$1.16$0.23$1.39$45.11$47.892.93%
$48.50Nov 6$0.18$1.25$1.43$47.07$49.933.02%
$47.50Nov 9$0.72$0.78$1.50$46.00$49.003.16%
$47.00Nov 9$0.99$0.55$1.54$45.46$48.543.25%
$48.00Nov 9$0.50$1.06$1.56$46.44$49.563.29%
$46.00Nov 6$1.57$0.13$1.70$44.30$47.703.59%
$46.50Nov 9$1.32$0.38$1.70$44.80$48.203.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.25% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.06$0.06$0.12$44.88$49.62
$49.50$45.50Nov 6$0.06$0.08$0.14$45.36$49.64
$49.00$45.00Nov 6$0.11$0.06$0.17$44.83$49.17
$49.00$45.50Nov 6$0.11$0.08$0.19$45.31$49.19
$49.50$46.00Nov 6$0.06$0.13$0.19$45.81$49.69
$49.00$46.00Nov 6$0.11$0.13$0.24$45.76$49.24
$49.50$45.00Nov 9$0.15$0.12$0.27$44.73$49.77
$48.50$45.00Nov 6$0.18$0.06$0.24$44.76$48.74
$48.50$45.50Nov 6$0.18$0.08$0.26$45.24$48.76
$49.50$45.50Nov 9$0.15$0.17$0.32$45.18$49.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.00, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4650/50Nov 18$0.25$0.2546%1.00$45.25$50.25
44/4552/52Dec 11$0.27$0.2340%1.17$44.73$51.77
44/4551/52Dec 11$0.28$0.2237%1.27$44.72$51.28
45/4649/50Nov 13$0.25$0.2543%1.00$45.25$49.25
44/4452/52Dec 11$0.25$0.2543%1.00$44.25$51.75
46/4650/50Nov 18$0.26$0.2441%1.08$45.74$50.26
44/4550/51Dec 11$0.29$0.2135%1.38$44.71$50.79
45/4652/52Dec 11$0.28$0.2237%1.27$45.22$51.78
44/4451/52Dec 11$0.26$0.2440%1.08$44.24$51.26
45/4651/52Dec 11$0.29$0.2134%1.38$45.21$51.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Dec 18$0.05$0.9511%19.00
$47.00$47.50$48.00Nov 6$0.07$0.4328%6.14
$47.00$47.50$48.00Nov 9$0.05$0.4521%9.00
$46.50$47.00$47.50Nov 6$0.07$0.4326%6.14
$47.50$48.00$48.50Nov 6$0.07$0.4326%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 6$0.07$0.4328%6.14
$47.00$47.50$48.00Nov 9$0.05$0.4521%9.00
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50
$46.50$47.00$47.50Nov 6$0.07$0.4326%6.14
$47.50$48.00$48.50Nov 6$0.07$0.4326%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. 154 found (best net $-0.63, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.63$3.37
$40.00$44.001:2Dec 4-$0.93$3.07
$40.00$44.001:2Dec 11-$1.33$2.67
$51.00$52.501:2Nov 16-$0.02$1.48
$47.50$48.001:2Nov 6-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 16-$0.19$1.81
$42.00$40.001:2Dec 11-$0.11$1.89
$46.00$45.001:2Nov 16-$0.17$0.83
$47.00$46.501:2Nov 6-$0.08$0.42
$45.00$44.001:2Nov 16-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.06%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.400.491.3%5.06%6.33%211.5K
$49.00Dec 18$1.990.443.4%4.20%7.57%141.5K
$50.00Dec 18$1.640.385.5%3.46%8.95%25813.6K
$51.00Dec 18$1.350.337.6%2.85%10.44%456.6K
$48.00Dec 11$2.180.491.3%4.60%5.86%11460
$48.50Dec 11$1.960.462.3%4.14%6.46%25257
$47.50Dec 11$2.410.520.2%5.08%5.30%16658
$49.00Dec 11$1.760.433.4%3.71%7.09%6190
$49.50Dec 11$1.580.404.4%3.33%7.76%44402
$52.00Dec 18$1.110.289.7%2.34%12.05%1485.2K

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 12,207
Total Puts 3,337
Put/Call Ratio 0.27
Net Difference 8,870

Prior's Put/Call Breakdown

Total Calls 23,689
Total Puts 58,947
Put/Call Ratio 2.49
Net Difference -35,258

Prior 7-Day Put/Call Summary

Total Calls 1,023,241
Total Puts 623,108
Average Put/Call Ratio 0.60
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