Tour v536
SLV
iShares Silver Trust
$46.79 -0.79%
(11/5 11:05) ◀
|
Thursday, November 5, 2026 (11:10am)
January 2026
|
▶ (11/5 11:15)
◀ 11/5 11:10 ▶

Option Volume

Detail
ℹ
Current (11/05 11:10am) 109,051
Calls: 54,612 (50%)
Puts: 54,439 (50%)
Prior (11/04) 196,770
Calls: 98,170 (50%)
Puts: 98,600 (50%)
Current vs Prior -44.58%
Calls: -44.37% (Calls)
Puts: -44.79% (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 -53.63%
Calls: -62.64%
Puts: -38.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 11:10am) $10.18M
Calls: $5.07M (50%)
Puts: $5.11M (50%)
Prior (11/04) $15.92M
Calls: $7.01M (44%)
Puts: $8.91M (56%)
Current vs Prior -36.06%
Calls: -27.62%
Puts: -42.69%
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 -61.24%
Calls: -54.54%
Puts: -66.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:10am) 1.00
Prior (11/04) 1.00
Current vs Prior -0.75%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +66.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 11:10am) 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 3.40% | 4.25%3.40% | 6.18%6.56% | 12.57%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -1.68% | +3.39%-1.68% | +5.16%+4.18% | +3.07%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +9.42% | +1.49%-3.80% | +2.71%-18.31% | -0.52%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -1.68% | +3.39%-1.68% | +5.16%+4.18% | +3.07%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.52% | 8.05%
Calls: 2.41% | 7.69%
Puts: 2.63% | 8.42%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -62.67% | -2.42%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -70.97% | -2.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Call-heavy open interest (1,301,093 calls vs 511,067 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
11:10BEARISHNEUTRALMIXED
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 418 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 131.771.79$1.781.1%2010.61705
$48.00Nov 130.800.81$0.811.2%1.8K0.371.9K
$46.50Nov 131.481.50$1.491.3%870.55435
$40.00Nov 277.107.20$7.151.4%100.9058
$38.00Dec 189.259.40$9.321.6%--0.8917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 130.950.96$0.961.0%4320.391.4K
$56.00Nov 69.159.30$9.231.6%21.00--
$56.00Nov 139.159.30$9.231.6%11.0068
$46.50Nov 131.161.18$1.171.7%2590.45471
$55.50Nov 68.658.80$8.731.7%21.002

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.070.08$0.0812.5%3.0K0.109.5K
$48.50Nov 60.120.13$0.137.7%1.4K0.162.4K
$48.00Nov 60.200.22$0.219.5%7.3K0.234.3K
$47.50Nov 60.350.36$0.362.8%2.4K0.343.1K
$48.50Nov 90.230.26$0.2512.0%630.21186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 60.070.08$0.0812.5%3660.082.4K
$43.50Nov 60.050.06$0.0616.7%3600.06630
$45.00Nov 60.160.17$0.175.9%9480.164.8K
$44.50Nov 60.110.12$0.128.3%2950.11983
$45.50Nov 60.250.26$0.263.8%7670.231.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 66.756.90$6.832.2%110.99148
$38.00Nov 98.758.90$8.821.7%--0.9931
$41.00Nov 65.755.90$5.832.6%100.9919
$39.00Nov 97.707.90$7.802.6%--0.9930
$41.50Nov 65.255.40$5.332.8%1100.981
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Nov 63.653.80$3.724.0%441.00281
$51.00Nov 64.154.30$4.223.6%61.001.2K
$51.50Nov 64.654.80$4.723.2%21.0076
$52.00Nov 65.155.30$5.232.9%201.00521
$52.50Nov 65.655.80$5.732.6%51.00303

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 105.8K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.200.22$0.219.5%7.3K0.234.3K
$50.00Nov 200.560.59$0.575.3%5.9K0.2416.1K
$49.00Nov 60.070.08$0.0812.5%3.0K0.109.5K
$47.50Nov 60.350.36$0.362.8%2.4K0.343.1K
$47.00Nov 60.550.57$0.563.6%2.0K0.463.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.460.50$0.488.3%10.0K0.13267
$44.50Nov 90.200.22$0.219.5%5.5K0.16211
$46.00Dec 182.172.24$2.213.2%4.3K0.4216.5K
$46.00Nov 60.360.38$0.375.4%3.0K0.312.5K
$46.50Nov 60.530.54$0.541.9%2.0K0.421.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 53.0%, max 72.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Nov 6Dec 1870.8%41.0%72.7%2695.0K
$45.50Nov 6Dec 1167.8%41.0%65.2%241999
$46.00Nov 6Dec 1865.4%40.4%62.2%4335.5K
$46.50Nov 6Dec 1163.0%40.5%55.6%3581.3K
$47.00Nov 6Dec 1861.1%39.9%53.3%2.2K10.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Nov 6Dec 1870.8%41.0%72.7%1.3K21.7K
$45.50Nov 6Dec 1167.8%41.0%65.2%1.1K2.0K
$46.00Nov 6Dec 1865.4%40.4%62.2%7.4K18.9K
$46.50Nov 6Dec 1163.0%40.5%55.6%2.1K1.1K
$47.00Nov 6Dec 1861.1%39.9%53.3%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 0.67, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Dec 18$0.16$0.84$0.1626%5.25$52.16
$50.00$51.00Dec 18$0.26$0.74$0.2635%2.85$50.26
$54.00$55.00Dec 18$0.11$0.89$0.1119%8.09$54.11
$48.00$49.00Dec 18$0.38$0.62$0.3846%1.63$48.38
$51.00$52.00Dec 18$0.23$0.77$0.2330%3.35$51.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.50$54.00Nov 20$0.30$0.20$0.3092%0.67$54.20
$49.50$49.00Dec 11$0.29$0.21$0.2964%0.72$49.21
$46.50$46.00Nov 16$0.19$0.31$0.1945%1.63$46.31
$47.00$46.50Nov 9$0.22$0.28$0.2253%1.27$46.78
$47.00$46.50Nov 11$0.22$0.28$0.2252%1.27$46.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.18, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Nov 9$0.23$0.23$0.2753%0.85$47.23
$47.50$48.00Nov 6$0.15$0.15$0.3566%0.43$47.65
$47.00$47.50Nov 18$0.25$0.25$0.2550%1.00$47.25
$47.50$48.00Nov 9$0.17$0.17$0.3362%0.52$47.67
$47.00$48.00Nov 27$0.47$0.47$0.5350%0.89$47.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Dec 11$0.31$0.31$1.6980%0.18$41.69
$46.00$45.00Dec 18$0.42$0.42$0.5858%0.72$45.58
$45.00$44.50Dec 11$0.19$0.19$0.3164%0.61$44.81
$45.00$44.00Dec 18$0.35$0.35$0.6564%0.54$44.65
$44.00$43.00Dec 18$0.29$0.29$0.7169%0.41$43.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.19, cheapest $0.17)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Nov 6Nov 9$0.1865.4%44.2%
$46.50Nov 6Nov 9$0.2163.0%43.7%
$47.00Nov 6Nov 9$0.2161.1%43.3%
$47.50Nov 6Nov 9$0.1859.6%42.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Nov 6Nov 9$0.1765.4%44.2%
$46.50Nov 6Nov 9$0.1963.0%43.7%
$47.00Nov 6Nov 9$0.1961.1%43.3%
$47.50Nov 6Nov 9$0.1759.6%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 2.82% of stock, avg 8.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.56$0.76$1.32$45.68$48.322.82%
$46.50Nov 6$0.83$0.54$1.37$45.13$47.872.93%
$47.50Nov 6$0.36$1.06$1.42$46.08$48.923.03%
$46.00Nov 6$1.17$0.37$1.54$44.46$47.543.29%
$48.00Nov 6$0.21$1.41$1.62$46.38$49.623.46%
$47.00Nov 9$0.77$0.95$1.72$45.28$48.723.68%
$46.50Nov 9$1.04$0.73$1.77$44.73$48.273.78%
$47.50Nov 9$0.54$1.23$1.77$45.73$49.273.78%
$45.50Nov 6$1.55$0.26$1.81$43.69$47.313.87%
$46.00Nov 9$1.35$0.54$1.89$44.11$47.894.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.43% of stock, avg 4.48%)

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$0.17$0.25$44.75$49.25
$48.50$45.00Nov 6$0.13$0.17$0.30$44.70$48.80
$49.00$44.50Nov 9$0.16$0.21$0.37$44.13$49.37
$48.00$44.50Nov 6$0.21$0.12$0.33$44.17$48.33
$49.00$45.50Nov 6$0.08$0.26$0.34$45.16$49.34
$48.00$45.00Nov 6$0.21$0.17$0.38$44.62$48.38
$48.50$45.50Nov 6$0.13$0.26$0.39$45.11$48.89
$48.00$45.50Nov 6$0.21$0.26$0.47$45.03$48.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.17, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4452/52Dec 11$0.27$0.2343%1.17$44.23$52.27
44/4450/50Dec 11$0.30$0.2034%1.50$44.20$50.30
44/4451/52Dec 11$0.27$0.2339%1.17$44.23$51.27
45/4648/49Nov 13$0.29$0.2135%1.38$45.21$48.79
44/4448/49Nov 13$0.24$0.2644%0.92$44.26$48.74
44/4450/51Dec 11$0.28$0.2236%1.27$44.22$50.78
44/4548/49Nov 11$0.23$0.2746%0.85$44.77$48.73
45/4649/50Nov 13$0.26$0.2440%1.08$45.24$49.26
44/4548/49Nov 13$0.26$0.2440%1.08$44.74$48.76
45/4649/50Nov 16$0.27$0.2338%1.17$45.23$49.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 27$0.06$0.9416%15.67
$47.00$47.50$48.00Nov 6$0.05$0.4523%9.00
$44.00$45.00$46.00Dec 4$0.06$0.9413%15.67
$44.00$45.00$46.00Nov 27$0.07$0.9315%13.29
$48.00$49.00$50.00Dec 18$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 27$0.07$0.9316%13.29
$45.00$46.00$47.00Dec 18$0.05$0.9512%19.00
$43.00$44.00$45.00Nov 20$0.06$0.9414%15.67
$43.00$44.00$45.00Dec 4$0.06$0.9412%15.67
$44.00$45.00$46.00Nov 27$0.08$0.9215%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-0.66, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.66$3.34
$40.00$44.001:2Dec 11-$1.01$2.99
$47.50$48.001:2Nov 6-$0.06$0.44
$48.00$48.501:2Nov 6-$0.05$0.45
$47.00$47.501:2Nov 6-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$40.001:2Nov 27-$0.07$1.93
$42.00$40.001:2Dec 4-$0.13$1.87
$42.00$40.001:2Dec 11-$0.17$1.83
$39.00$38.001:2Nov 9$0.00$1.00
$45.50$45.001:2Nov 6-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 4.68%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.190.462.6%4.68%7.27%3431.5K
$47.00Dec 18$2.630.510.5%5.62%6.07%1956.6K
$49.00Dec 18$1.810.404.7%3.87%8.59%1421.5K
$50.00Dec 18$1.480.356.9%3.16%10.02%1.8K13.6K
$47.50Dec 11$2.180.481.5%4.66%6.18%19658
$47.00Dec 11$2.410.520.5%5.15%5.60%489308
$48.00Dec 11$1.960.452.6%4.19%6.77%49460
$51.00Dec 18$1.220.309.0%2.61%11.61%1106.6K
$48.50Dec 11$1.760.423.6%3.76%7.42%28257
$49.00Dec 11$1.580.394.7%3.38%8.10%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 54,612
Total Puts 54,439
Put/Call Ratio 1.00
Net Difference 173

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