Tour v536
SLV
iShares Silver Trust
$47.07 -0.19%
(11/5 10:20) ◀
|
Thursday, November 5, 2026 (10:25am)
January 2026
|
▶ (11/5 10:30)
◀ 11/5 10:25 ▶

Option Volume

Detail
ℹ
Current (11/05 10:25am) 48,938
Calls: 33,143 (68%)
Puts: 15,795 (32%)
Prior (11/04) 133,588
Calls: 57,022 (43%)
Puts: 76,566 (57%)
Current vs Prior -63.37%
Calls: -41.88% (Calls)
Puts: -79.37% (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 -79.19%
Calls: -77.33%
Puts: -82.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 10:25am) $4.57M
Calls: $3.02M (66%)
Puts: $1.55M (34%)
Prior (11/04) $7.92M
Calls: $4.64M (59%)
Puts: $3.28M (41%)
Current vs Prior -42.34%
Calls: -34.95%
Puts: -52.79%
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 -82.60%
Calls: -72.93%
Puts: -89.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:25am) 0.48
Prior (11/04) 1.34
Current vs Prior -64.51%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -20.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 10:25am) 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 3.14% | 3.89%3.14% | 5.88%6.22% | 12.34%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -9.03% | -5.49%-9.03% | +0.19%-1.16% | +1.24%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +1.24% | -7.22%-10.98% | -2.14%-22.50% | -2.29%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -9.03% | -5.49%-9.03% | +0.19%-1.16% | +1.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.75% | 7.71%
Calls: 3.08% | 8.43%
Puts: 2.41% | 7.00%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -59.26% | -6.55%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -68.32% | -6.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.02M). Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (33,143 calls vs 15,795 puts). P/C ratio dropping 65% - 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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
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 411 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 130.840.85$0.851.2%9240.401.9K
$38.00Nov 99.009.15$9.071.7%--1.0031
$39.00Dec 188.558.70$8.631.7%--0.8916
$39.00Nov 208.158.30$8.231.8%--0.9632
$50.00Dec 41.081.10$1.091.8%1750.326.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 130.770.78$0.781.3%1550.351.4K
$56.00Nov 68.859.00$8.931.7%20.99--
$56.00Nov 138.859.00$8.931.7%10.9868
$47.00Nov 131.181.20$1.191.7%3530.48802
$48.00Nov 131.721.75$1.741.7%390.60885

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.44, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.070.08$0.0812.5%2.7K0.119.5K
$48.50Nov 60.140.15$0.156.7%9180.182.4K
$48.00Nov 60.240.25$0.254.0%5.5K0.274.3K
$47.50Nov 60.400.42$0.414.9%1.7K0.393.1K
$49.00Nov 90.160.19$0.1816.7%1680.17571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.080.09$0.0911.1%4930.104.8K
$44.50Nov 60.050.06$0.0616.7%600.07983
$45.50Nov 60.130.15$0.1414.3%5630.161.9K
$46.00Nov 60.220.24$0.238.7%1.8K0.242.5K
$46.50Nov 60.360.38$0.375.4%8410.351.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 67.007.15$7.082.1%101.00148
$41.00Nov 66.006.15$6.082.5%91.0019
$41.50Nov 65.505.65$5.582.7%521.001
$42.00Nov 65.005.15$5.083.0%521.0036
$42.50Nov 64.504.65$4.583.3%411.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 94.855.05$4.954.0%--1.0027
$53.00Nov 95.856.05$5.953.4%--1.0020
$55.00Nov 97.858.05$7.952.5%--1.0013
$55.50Nov 68.358.50$8.431.8%20.992
$56.00Nov 68.859.00$8.931.7%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 46.9K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.240.25$0.254.0%5.5K0.274.3K
$49.00Nov 60.070.08$0.0812.5%2.7K0.119.5K
$47.50Nov 60.400.42$0.414.9%1.7K0.393.1K
$50.00Nov 200.580.61$0.605.0%1.5K0.2616.1K
$50.00Dec 181.551.59$1.572.5%1.2K0.3613.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.220.24$0.238.7%1.8K0.242.5K
$47.00Nov 60.560.58$0.573.5%1.2K0.482.8K
$42.00Dec 180.810.84$0.833.6%8590.207.3K
$46.50Nov 60.360.38$0.375.4%8410.351.0K
$45.50Nov 60.130.15$0.1414.3%5630.161.9K

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 37.4%, max 47.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1159.4%40.2%47.8%87999
$46.00Nov 6Dec 1857.5%39.5%45.6%1805.5K
$47.00Nov 6Dec 1854.9%39.1%40.6%91110.2K
$46.50Nov 6Dec 1155.6%39.6%40.4%1771.3K
$47.50Nov 6Dec 1154.8%42.3%29.6%1.7K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1159.4%40.2%47.8%5682.0K
$46.00Nov 6Dec 1857.5%39.5%45.6%1.9K18.9K
$47.00Nov 6Dec 1854.9%39.1%40.6%1.3K6.8K
$46.50Nov 6Dec 1155.6%39.6%40.4%8651.1K
$47.50Nov 6Dec 1154.8%42.3%29.6%511311

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 3.17, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.14$0.86$0.1423%6.14$53.14
$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
$51.00$52.00Dec 18$0.23$0.77$0.2332%3.35$51.23
$50.00$51.00Dec 18$0.28$0.72$0.2836%2.57$50.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.12$0.38$0.1293%3.17$55.88
$49.00$48.50Nov 20$0.30$0.20$0.3066%0.67$48.70
$49.50$49.00Nov 27$0.31$0.19$0.3167%0.61$49.19
$50.50$50.00Dec 11$0.32$0.18$0.3268%0.56$50.18
$47.50$47.00Nov 9$0.25$0.25$0.2558%1.00$47.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.19, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 16$0.23$0.23$0.2754%0.85$47.73
$47.50$48.00Nov 9$0.19$0.19$0.3158%0.61$47.69
$47.50$48.00Nov 13$0.22$0.22$0.2854%0.79$47.72
$49.00$49.50Nov 13$0.13$0.13$0.3772%0.35$49.13
$47.50$48.00Nov 6$0.16$0.16$0.3461%0.47$47.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$40.00Dec 4$0.64$0.64$3.3674%0.19$43.36
$46.00$45.00Dec 18$0.40$0.40$0.6059%0.67$45.60
$47.00$46.50Nov 18$0.25$0.25$0.2552%1.00$46.75
$47.00$46.00Dec 18$0.46$0.46$0.5453%0.85$46.54
$46.00$45.00Nov 20$0.34$0.34$0.6662%0.52$45.66

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
$46.50Nov 6Nov 9$0.1755.6%38.8%
$47.00Nov 6Nov 9$0.1854.9%38.2%
$47.50Nov 6Nov 9$0.1854.8%38.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1755.6%38.8%
$47.00Nov 6Nov 9$0.1854.9%38.2%
$47.50Nov 6Nov 9$0.1754.8%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 2.59% of stock, avg 7.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.65$0.57$1.22$45.78$48.222.59%
$47.50Nov 6$0.41$0.83$1.24$46.26$48.742.63%
$46.50Nov 6$0.95$0.37$1.32$45.18$47.822.80%
$48.00Nov 6$0.25$1.17$1.42$46.58$49.423.02%
$46.00Nov 6$1.30$0.23$1.53$44.47$47.533.25%
$47.00Nov 9$0.83$0.75$1.58$45.42$48.583.36%
$47.50Nov 9$0.59$1.00$1.59$45.91$49.093.38%
$46.50Nov 9$1.12$0.54$1.66$44.84$48.163.53%
$48.50Nov 6$0.15$1.56$1.71$46.79$50.213.63%
$48.00Nov 9$0.40$1.32$1.72$46.28$49.723.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.30% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.05$0.09$0.14$44.86$49.64
$49.00$45.00Nov 6$0.08$0.09$0.17$44.83$49.17
$49.50$45.50Nov 6$0.05$0.14$0.19$45.31$49.69
$49.00$45.50Nov 6$0.08$0.14$0.22$45.28$49.22
$48.50$45.00Nov 6$0.15$0.09$0.24$44.76$48.74
$48.50$45.50Nov 6$0.15$0.14$0.29$45.21$48.79
$49.50$45.00Nov 9$0.12$0.19$0.31$44.69$49.81
$49.50$46.00Nov 6$0.05$0.23$0.28$45.72$49.78
$49.00$46.00Nov 6$0.08$0.23$0.31$45.69$49.31
$49.00$45.00Nov 9$0.18$0.19$0.37$44.63$49.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 0.92, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4549/50Nov 13$0.24$0.2647%0.92$44.76$49.24
44/4450/50Dec 11$0.30$0.2034%1.50$44.20$50.30
44/4451/52Dec 11$0.27$0.2340%1.17$44.23$51.27
44/4550/50Dec 11$0.31$0.1931%1.63$44.69$50.31
45/4648/49Nov 11$0.25$0.2542%1.00$45.25$48.75
44/4551/52Dec 11$0.28$0.2236%1.27$44.72$51.28
45/4649/50Nov 13$0.25$0.2542%1.00$45.25$49.25
44/4548/49Nov 13$0.25$0.2542%1.00$44.75$48.75
44/4450/51Dec 11$0.27$0.2337%1.17$44.23$50.77
46/4648/49Nov 11$0.27$0.2336%1.17$45.73$48.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Nov 6$0.05$0.4523%9.00
$46.50$47.00$47.50Nov 6$0.06$0.4426%7.33
$43.00$44.00$45.00Nov 20$0.06$0.9413%15.67
$46.50$47.00$47.50Nov 9$0.05$0.4520%9.00
$47.00$47.50$48.00Nov 9$0.05$0.4520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Nov 16$0.05$0.9514%19.00
$46.50$47.00$47.50Nov 6$0.06$0.4426%7.33
$47.50$48.00$48.50Nov 6$0.05$0.4522%9.00
$46.00$47.00$48.00Nov 27$0.08$0.9217%11.50
$46.00$46.50$47.00Nov 6$0.06$0.4424%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. 157 found (best net $-0.48, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Nov 27-$0.48$3.52
$40.00$44.001:2Dec 4-$0.80$3.20
$40.00$44.001:2Dec 11-$1.13$2.87
$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
$42.00$40.001:2Nov 27-$0.03$1.97
$50.00$48.501:2Nov 16-$1.00$0.50
$42.00$40.001:2Dec 11-$0.16$1.84
$44.00$42.501:2Nov 27-$0.20$1.30
$46.50$46.001:2Nov 6-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.82%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.270.472.0%4.82%6.80%1141.5K
$49.00Dec 18$1.880.424.1%3.99%8.09%961.5K
$50.00Dec 18$1.550.366.2%3.29%9.52%1.2K13.6K
$51.00Dec 18$1.270.328.3%2.70%11.05%966.6K
$48.00Dec 11$2.050.472.0%4.36%6.33%12460
$48.50Dec 11$1.850.443.0%3.93%6.97%27257
$47.50Dec 11$2.250.500.9%4.78%5.69%17658
$49.00Dec 11$1.660.414.1%3.53%7.63%17190
$49.50Dec 11$1.490.385.2%3.17%8.33%44402
$52.00Dec 18$1.040.2710.5%2.21%12.68%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 33,143
Total Puts 15,795
Put/Call Ratio 0.48
Net Difference 17,348

Prior's Put/Call Breakdown

Total Calls 57,022
Total Puts 76,566
Put/Call Ratio 1.34
Net Difference -19,544

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