Tour v536
SLV
iShares Silver Trust
$46.67 -1.05%
(11/5 11:00) ◀
|
Thursday, November 5, 2026 (11:05am)
January 2026
|
▶ (11/5 11:10)
◀ 11/5 11:05 ▶

Option Volume

Detail
ℹ
Current (11/05 11:05am) 105,260
Calls: 52,559 (50%)
Puts: 52,701 (50%)
Prior (11/04) 196,770
Calls: 98,170 (50%)
Puts: 98,600 (50%)
Current vs Prior -46.51%
Calls: -46.46% (Calls)
Puts: -46.55% (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 -55.25%
Calls: -64.04%
Puts: -40.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:05am) $9.93M
Calls: $4.77M (48%)
Puts: $5.16M (52%)
Prior (11/04) $15.92M
Calls: $7.01M (44%)
Puts: $8.91M (56%)
Current vs Prior -37.64%
Calls: -31.98%
Puts: -42.08%
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 -62.20%
Calls: -57.27%
Puts: -65.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:05am) 1.00
Prior (11/04) 1.00
Current vs Prior -0.17%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +67.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:05am) 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 3.47% | 4.24%3.47% | 6.17%6.58% | 12.62%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior +0.43% | +3.13%+0.43% | +5.06%+4.45% | +3.51%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +11.77% | +1.24%-1.73% | +2.62%-18.10% | -0.09%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod +0.43% | +3.13%+0.43% | +5.06%+4.45% | +3.51%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.83% | 7.60%
Calls: 1.28% | 8.33%
Puts: 2.38% | 6.86%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -72.89% | -7.88%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -78.92% | -8.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 47% vs prior. Slightly bearish P/C ratio of 1.00. Call-heavy open interest (1,301,093 calls vs 511,067 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:05BEARISHNEUTRALBEARISH
11:00BEARISHNEUTRALMIXED
10:55BEARISHNEUTRALMIXED
10:50BULLISHNEUTRALMIXED
10:45BULLISHNEUTRALMIXED
10:40BULLISHNEUTRALMIXED
10:35BULLISHNEUTRALMIXED
10:30BULLISHNEUTRALMIXED
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 419 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 132.022.04$2.031.0%20.65264
$46.50Nov 60.770.78$0.781.3%3360.551.0K
$48.00Nov 130.770.78$0.781.3%1.8K0.361.9K
$50.00Dec 181.471.49$1.481.4%1.8K0.3413.6K
$48.50Nov 130.610.62$0.621.6%4450.30321
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 130.810.82$0.821.2%5350.35415
$46.50Nov 201.571.59$1.581.3%630.471.5K
$48.00Nov 132.052.08$2.071.4%560.64885
$56.00Dec 189.559.70$9.631.6%50.862.0K
$47.00Dec 112.532.57$2.551.6%80.4934

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.070.08$0.0812.5%3.0K0.099.5K
$48.50Nov 60.120.13$0.137.7%1.4K0.142.4K
$48.00Nov 60.200.21$0.214.8%7.0K0.224.3K
$49.00Nov 90.140.16$0.1513.3%1800.14571
$47.50Nov 60.330.34$0.342.9%2.1K0.323.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 60.070.08$0.0812.5%3640.082.4K
$44.50Nov 60.110.12$0.128.3%2940.12983
$43.50Nov 60.050.06$0.0616.7%3540.06630
$45.00Nov 60.170.18$0.185.6%8990.174.8K
$45.50Nov 60.260.28$0.277.4%7500.251.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 66.606.75$6.682.2%110.99148
$38.00Nov 98.608.75$8.681.7%--0.9931
$41.00Nov 65.605.75$5.682.6%100.9919
$39.00Nov 97.607.75$7.682.0%--0.9930
$41.50Nov 65.105.25$5.182.9%950.981
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Nov 63.753.95$3.855.2%441.00281
$51.00Nov 64.254.45$4.354.6%61.001.2K
$51.50Nov 64.754.95$4.854.1%21.0076
$52.00Nov 65.255.40$5.332.8%201.00521
$52.50Nov 65.755.95$5.853.4%51.00303

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 102.2K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.200.21$0.214.8%7.0K0.224.3K
$50.00Nov 200.540.56$0.553.6%5.9K0.2316.1K
$49.00Nov 60.070.08$0.0812.5%3.0K0.099.5K
$47.50Nov 60.330.34$0.342.9%2.1K0.323.1K
$47.00Nov 60.520.53$0.531.9%1.9K0.433.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.480.51$0.506.0%10.0K0.13267
$44.50Nov 90.210.24$0.2213.6%5.5K0.17211
$46.00Dec 182.242.28$2.261.8%4.3K0.4316.5K
$46.00Nov 60.400.42$0.414.9%2.8K0.342.5K
$46.50Nov 60.590.60$0.601.7%2.0K0.461.0K

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 53.2%, max 66.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Nov 6Dec 1868.4%41.0%66.7%2565.0K
$46.00Nov 6Dec 1864.9%40.4%60.5%4315.5K
$45.50Nov 6Dec 1166.4%41.5%60.2%232999
$46.50Nov 6Dec 1163.3%40.5%56.4%3361.3K
$47.00Nov 6Dec 1862.6%43.5%44.0%2.1K10.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Nov 6Dec 1868.4%41.0%66.7%1.2K21.7K
$46.00Nov 6Dec 1864.9%40.4%60.5%7.2K18.9K
$45.50Nov 6Dec 1166.4%41.5%60.2%7602.0K
$46.50Nov 6Dec 1163.3%40.5%56.4%2.0K1.1K
$47.00Nov 6Dec 1862.6%43.5%44.0%3.4K6.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 0.85, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.21$0.79$0.2130%3.76$51.21
$52.00$53.00Dec 18$0.17$0.83$0.1726%4.88$52.17
$53.00$54.00Dec 18$0.14$0.86$0.1422%6.14$53.14
$49.00$50.00Dec 18$0.31$0.69$0.3140%2.23$49.31
$49.50$50.00Dec 4$0.11$0.39$0.1133%3.55$49.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.50$54.00Nov 20$0.27$0.23$0.2794%0.85$54.23
$48.00$47.50Nov 20$0.27$0.23$0.2761%0.85$47.73
$47.00$46.50Nov 11$0.23$0.27$0.2354%1.17$46.77
$47.00$46.50Nov 6$0.24$0.26$0.2457%1.08$46.76
$48.50$48.00Nov 27$0.29$0.21$0.2962%0.72$48.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.69, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Nov 9$0.21$0.21$0.2955%0.72$47.21
$47.50$48.00Nov 9$0.16$0.16$0.3465%0.47$47.66
$47.00$47.50Nov 6$0.19$0.19$0.3157%0.61$47.19
$47.50$48.00Nov 6$0.13$0.13$0.3768%0.35$47.63
$49.00$49.50Dec 4$0.18$0.18$0.3263%0.56$49.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Dec 4$0.41$0.41$0.5957%0.69$45.59
$45.00$44.00Dec 18$0.36$0.36$0.6463%0.56$44.64
$46.00$45.00Dec 18$0.42$0.42$0.5857%0.72$45.58
$45.50$45.00Dec 11$0.21$0.21$0.2960%0.72$45.29
$45.00$44.50Dec 11$0.19$0.19$0.3163%0.61$44.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.17, cheapest $0.17)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Nov 6Nov 9$0.1764.9%44.2%
$46.50Nov 6Nov 9$0.1863.3%42.8%
$47.00Nov 6Nov 9$0.1762.6%42.5%
$47.50Nov 6Nov 9$0.1561.5%41.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Nov 6Nov 9$0.1864.9%44.2%
$46.50Nov 6Nov 9$0.1863.3%42.8%
$47.00Nov 6Nov 9$0.1862.6%42.5%
$47.50Nov 6Nov 9$0.1761.5%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 2.94% of stock, avg 8.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.53$0.84$1.37$45.63$48.372.94%
$46.50Nov 6$0.78$0.60$1.38$45.12$47.882.96%
$47.50Nov 6$0.34$1.15$1.49$46.01$48.993.19%
$46.00Nov 6$1.09$0.41$1.50$44.50$47.503.21%
$45.50Nov 6$1.44$0.27$1.71$43.79$47.213.66%
$47.00Nov 9$0.70$1.02$1.72$45.28$48.723.69%
$48.00Nov 6$0.21$1.53$1.74$46.26$49.743.73%
$46.50Nov 9$0.96$0.78$1.74$44.76$48.243.73%
$47.50Nov 9$0.49$1.32$1.81$45.69$49.313.88%
$46.00Nov 9$1.26$0.59$1.85$44.15$47.853.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.43% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.00$44.50Nov 6$0.08$0.12$0.20$44.30$49.20
$48.50$44.50Nov 6$0.13$0.12$0.25$44.25$48.75
$49.00$45.00Nov 6$0.08$0.18$0.26$44.74$49.26
$48.50$45.00Nov 6$0.13$0.18$0.31$44.69$48.81
$48.00$44.50Nov 6$0.21$0.12$0.33$44.17$48.33
$49.00$44.50Nov 9$0.15$0.22$0.37$44.13$49.37
$48.00$45.00Nov 6$0.21$0.18$0.39$44.61$48.39
$49.00$45.50Nov 6$0.08$0.27$0.35$45.15$49.35
$48.50$45.50Nov 6$0.13$0.27$0.40$45.10$48.90
$48.50$44.50Nov 9$0.22$0.22$0.44$44.06$48.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.50, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4648/49Nov 13$0.30$0.2035%1.50$45.20$48.80
44/4548/49Nov 13$0.27$0.2340%1.17$44.73$48.77
44/4548/48Nov 11$0.27$0.2340%1.17$44.73$48.27
44/4450/50Dec 11$0.30$0.2034%1.50$44.20$50.30
44/4448/49Nov 13$0.24$0.2645%0.92$44.26$48.74
44/4548/48Nov 9$0.21$0.2950%0.72$44.79$48.21
44/4451/52Dec 11$0.27$0.2338%1.17$44.23$51.27
44/4548/49Nov 11$0.23$0.2746%0.85$44.77$48.73
45/4648/48Nov 11$0.29$0.2134%1.38$45.21$48.29
45/4648/49Nov 11$0.25$0.2540%1.00$45.25$48.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 12.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.15$1.8518%12.33
$46.50$47.00$47.50Nov 6$0.06$0.4423%7.33
$43.00$44.00$45.00Nov 20$0.07$0.9314%13.29
$46.00$46.50$47.00Nov 6$0.06$0.4423%7.33
$45.00$46.00$47.00Dec 18$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Nov 6$0.05$0.4523%9.00
$44.00$45.00$46.00Nov 27$0.07$0.9315%13.29
$45.50$46.00$46.50Nov 6$0.05$0.4521%9.00
$43.00$44.00$45.00Nov 20$0.07$0.9314%13.29
$43.00$44.00$45.00Dec 4$0.06$0.9412%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 $-0.65, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.65$3.35
$40.00$44.001:2Dec 11-$1.00$3.00
$47.50$48.001:2Nov 6-$0.08$0.42
$53.50$55.001:2Nov 18-$0.04$1.46
$48.00$48.501:2Nov 6-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$40.001:2Nov 27-$0.07$1.93
$42.00$40.001:2Dec 4-$0.14$1.86
$42.00$40.001:2Dec 11-$0.20$1.80
$46.00$45.501:2Nov 6-$0.13$0.37
$39.00$38.001:2Nov 9$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.53%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Dec 18$2.580.510.7%5.53%6.24%1956.6K
$48.00Dec 18$2.150.452.9%4.61%7.46%2761.5K
$49.00Dec 18$1.770.405.0%3.79%8.79%1421.5K
$50.00Dec 18$1.470.347.1%3.15%10.28%1.8K13.6K
$47.50Dec 11$2.130.481.8%4.56%6.34%19658
$47.00Dec 11$2.350.510.7%5.04%5.74%489308
$48.00Dec 11$1.920.452.9%4.11%6.96%49460
$51.00Dec 18$1.190.309.3%2.55%11.83%1096.6K
$48.50Dec 11$1.730.413.9%3.71%7.63%28257
$49.00Dec 11$1.550.395.0%3.32%8.31%65190

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 52,559
Total Puts 52,701
Put/Call Ratio 1.00
Net Difference -142

Prior's Put/Call Breakdown

Total Calls 98,170
Total Puts 98,600
Put/Call Ratio 1.00
Net Difference -430

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