Tour v536
SLV
iShares Silver Trust
$47.08 -0.18%
(11/5 10:10) ◀
|
Thursday, November 5, 2026 (10:15am)
January 2026
|
▶ (11/5 10:20)
◀ 11/5 10:15 ▶

Option Volume

Detail
ℹ
Current (11/05 10:15am) 43,688
Calls: 30,111 (69%)
Puts: 13,577 (31%)
Prior (11/04) 125,134
Calls: 52,562 (42%)
Puts: 72,572 (58%)
Current vs Prior -65.09%
Calls: -42.71% (Calls)
Puts: -81.29% (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 -81.42%
Calls: -79.40%
Puts: -84.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 10:15am) $3.94M
Calls: $2.61M (66%)
Puts: $1.32M (34%)
Prior (11/04) $7.32M
Calls: $4.37M (60%)
Puts: $2.94M (40%)
Current vs Prior -46.23%
Calls: -40.28%
Puts: -55.08%
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 -85.01%
Calls: -76.57%
Puts: -91.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:15am) 0.45
Prior (11/04) 1.38
Current vs Prior -67.34%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -24.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 10:15am) 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 3.12% | 3.82%3.12% | 5.78%6.16% | 12.23%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -9.66% | -7.06%-9.66% | -1.64%-2.19% | +0.34%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +0.54% | -8.76%-11.61% | -3.92%-23.31% | -3.15%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -9.66% | -7.06%-9.66% | -1.64%-2.19% | +0.34%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.76% | 8.34%
Calls: 3.08% | 8.43%
Puts: 2.44% | 8.25%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -59.11% | +1.09%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -68.20% | +0.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.61M). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (30,111 calls vs 13,577 puts). P/C ratio dropping 67% - sentiment shifting bullish.

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
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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 405 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.940.95$0.951.1%1530.661.0K
$40.00Nov 207.257.35$7.301.4%700.93432
$38.00Dec 189.509.65$9.571.6%--0.9017
$38.00Nov 169.109.25$9.181.6%--1.0019
$38.00Nov 99.059.20$9.131.6%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 130.950.96$0.961.0%1520.41471
$55.00Nov 67.857.95$7.901.3%31.00447
$54.50Nov 67.357.45$7.401.4%21.00376
$53.00Nov 65.855.95$5.901.7%151.00511
$47.00Nov 131.161.18$1.171.7%3430.47802

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.45, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.080.09$0.0911.1%2.5K0.129.5K
$49.50Nov 60.050.06$0.0616.7%1200.082.4K
$48.50Nov 60.140.15$0.156.7%8820.182.4K
$48.00Nov 60.240.25$0.254.0%5.4K0.284.3K
$50.00Nov 90.070.08$0.0812.5%990.081.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.070.08$0.0812.5%4480.104.8K
$45.50Nov 60.120.14$0.1315.4%5270.151.9K
$46.00Nov 60.210.22$0.224.5%1.2K0.232.5K
$46.50Nov 60.340.36$0.355.7%5440.341.0K
$45.00Nov 90.150.17$0.1612.5%2540.142.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 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%--1.0043
$42.00Nov 95.055.25$5.153.9%--1.00117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.854.00$3.933.8%61.001.2K
$51.50Nov 64.304.50$4.404.5%21.0076
$52.00Nov 64.855.00$4.933.0%141.00521
$52.50Nov 65.305.45$5.382.8%41.00303
$53.00Nov 65.855.95$5.901.7%151.00511

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 41.9K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.240.25$0.254.0%5.4K0.284.3K
$49.00Nov 60.080.09$0.0911.1%2.5K0.129.5K
$50.00Nov 200.590.61$0.603.3%1.5K0.2616.1K
$47.50Nov 60.400.42$0.414.9%1.3K0.403.1K
$50.00Nov 130.300.32$0.316.5%1.0K0.196.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.210.22$0.224.5%1.2K0.232.5K
$47.00Nov 60.550.56$0.561.8%1.1K0.472.8K
$42.00Dec 180.780.81$0.803.8%6590.207.3K
$46.50Nov 60.340.36$0.355.7%5440.341.0K
$45.50Nov 60.120.14$0.1315.4%5270.151.9K

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 34.9%, max 44.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1856.2%39.0%44.0%1685.5K
$46.50Nov 6Dec 1155.0%39.1%40.7%1531.3K
$47.00Nov 6Dec 1854.0%38.6%39.9%81610.2K
$48.50Nov 6Dec 1153.9%41.6%29.6%9092.6K
$47.50Nov 6Dec 1153.9%41.8%28.9%1.3K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1856.2%39.0%44.0%1.4K18.9K
$46.50Nov 6Dec 1155.0%39.1%40.7%5441.1K
$47.00Nov 6Dec 1854.0%38.6%39.9%1.2K6.8K
$48.50Nov 6Dec 1153.9%41.6%29.6%57632
$47.50Nov 6Dec 1153.9%41.8%28.9%454311

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 2.33, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$55.00Dec 18$0.11$0.89$0.1120%8.09$54.11
$52.00$53.00Dec 18$0.18$0.82$0.1827%4.56$52.18
$53.00$54.00Dec 18$0.15$0.85$0.1523%5.67$53.15
$49.00$50.00Dec 18$0.33$0.67$0.3342%2.03$49.33
$51.00$52.00Dec 18$0.23$0.77$0.2332%3.35$51.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.15$0.35$0.1593%2.33$55.85
$51.00$50.00Dec 18$0.62$0.38$0.6268%0.61$50.38
$49.00$48.50Nov 27$0.28$0.22$0.2864%0.79$48.72
$48.00$47.50Nov 6$0.31$0.19$0.3172%0.61$47.69
$48.50$48.00Nov 20$0.28$0.22$0.2862%0.79$48.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.18, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 9$0.19$0.19$0.3158%0.61$47.69
$48.00$48.50Nov 9$0.14$0.14$0.3667%0.39$48.14
$47.50$48.00Nov 13$0.22$0.22$0.2854%0.79$47.72
$47.50$48.00Nov 20$0.23$0.23$0.2752%0.85$47.73
$48.00$48.50Nov 16$0.19$0.19$0.3159%0.61$48.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.61$0.61$3.3974%0.18$43.39
$47.00$46.00Dec 18$0.46$0.46$0.5453%0.85$46.54
$42.00$40.00Dec 11$0.27$0.27$1.7382%0.16$41.73
$45.00$44.00Dec 18$0.33$0.33$0.6766%0.49$44.67
$46.00$45.00Dec 18$0.39$0.39$0.6160%0.64$45.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.17, cheapest $0.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1855.0%37.9%
$47.00Nov 6Nov 9$0.1854.0%37.5%
$47.50Nov 6Nov 9$0.1953.9%38.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1655.0%37.9%
$47.00Nov 6Nov 9$0.1654.0%37.5%
$47.50Nov 6Nov 9$0.1553.9%38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 2.57% of stock, avg 7.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.65$0.56$1.21$45.79$48.212.57%
$47.50Nov 6$0.41$0.82$1.23$46.27$48.732.61%
$46.50Nov 6$0.95$0.35$1.30$45.20$47.802.76%
$48.00Nov 6$0.25$1.13$1.38$46.62$49.382.93%
$46.00Nov 6$1.33$0.22$1.55$44.45$47.553.29%
$47.00Nov 9$0.83$0.72$1.55$45.45$48.553.29%
$47.50Nov 9$0.60$0.97$1.57$45.93$49.073.33%
$46.50Nov 9$1.13$0.51$1.64$44.86$48.143.48%
$48.50Nov 6$0.15$1.53$1.68$46.82$50.183.57%
$48.00Nov 9$0.41$1.28$1.69$46.31$49.693.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.30% of stock, avg 4.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.06$0.08$0.14$44.86$49.64
$49.00$45.00Nov 6$0.09$0.08$0.17$44.83$49.17
$49.50$45.50Nov 6$0.06$0.13$0.19$45.31$49.69
$49.00$45.50Nov 6$0.09$0.13$0.22$45.28$49.22
$48.50$45.00Nov 6$0.15$0.08$0.23$44.77$48.73
$49.50$45.00Nov 9$0.12$0.16$0.28$44.72$49.78
$48.50$45.50Nov 6$0.15$0.13$0.28$45.22$48.78
$49.50$46.00Nov 6$0.06$0.22$0.28$45.72$49.78
$49.00$45.00Nov 9$0.18$0.16$0.34$44.66$49.34
$49.00$46.00Nov 6$0.09$0.22$0.31$45.69$49.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.63, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4648/49Nov 13$0.31$0.1931%1.63$45.69$48.81
46/4649/50Nov 13$0.28$0.2237%1.27$45.72$49.28
46/4648/49Nov 11$0.28$0.2236%1.27$45.72$48.78
44/4550/51Dec 11$0.29$0.2134%1.38$44.71$50.79
44/4550/50Dec 11$0.30$0.2032%1.50$44.70$50.30
44/4450/51Dec 11$0.27$0.2337%1.17$44.23$50.77
46/4648/48Nov 9$0.26$0.2439%1.08$45.74$48.26
45/4648/49Nov 13$0.27$0.2337%1.17$45.23$48.77
44/4551/52Dec 11$0.27$0.2337%1.17$44.73$51.27
45/4649/50Nov 13$0.24$0.2643%0.92$45.26$49.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 20$0.06$0.9416%15.67
$45.00$46.00$47.00Nov 27$0.07$0.9316%13.29
$46.50$47.00$47.50Nov 6$0.06$0.4426%7.33
$45.00$46.00$47.00Dec 18$0.06$0.9412%15.67
$46.00$46.50$47.00Nov 9$0.05$0.4519%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 6$0.05$0.4526%9.00
$44.00$45.00$46.00Nov 20$0.07$0.9316%13.29
$46.00$47.00$48.00Nov 27$0.08$0.9217%11.50
$47.00$48.00$49.00Dec 18$0.05$0.9511%19.00
$43.00$44.00$45.00Nov 16$0.07$0.9314%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-0.43, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.43$3.57
$40.00$44.001:2Dec 4-$0.77$3.23
$40.00$44.001:2Dec 11-$1.08$2.92
$47.50$48.001:2Nov 6-$0.09$0.41
$47.00$47.501:2Nov 6-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.501:2Nov 16-$1.00$0.50
$42.00$40.001:2Nov 27-$0.04$1.96
$42.00$40.001:2Dec 11-$0.13$1.87
$44.00$42.501:2Nov 27-$0.17$1.33
$47.00$46.501:2Nov 6-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.84%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.280.481.9%4.84%6.80%1101.5K
$49.00Dec 18$1.870.424.1%3.97%8.05%941.5K
$50.00Dec 18$1.540.366.2%3.27%9.47%1.0K13.6K
$51.00Dec 18$1.260.328.3%2.68%11.00%966.6K
$48.00Dec 11$2.030.471.9%4.31%6.27%12460
$47.50Dec 11$2.250.500.9%4.78%5.67%17658
$48.50Dec 11$1.830.443.0%3.89%6.90%27257
$49.00Dec 11$1.640.414.1%3.48%7.56%17190
$49.50Dec 11$1.470.385.1%3.12%8.26%44402
$52.00Dec 18$1.030.2710.4%2.19%12.64%2685.2K

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 30,111
Total Puts 13,577
Put/Call Ratio 0.45
Net Difference 16,534

Prior's Put/Call Breakdown

Total Calls 52,562
Total Puts 72,572
Put/Call Ratio 1.38
Net Difference -20,010

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