Tour v536
SLV
iShares Silver Trust
$47.43 +0.57%
(11/5 11:35) ◀
|
Thursday, November 5, 2026 (11:40am)
January 2026
|
▶ (11/5 11:45)
◀ 11/5 11:40 ▶

Option Volume

Detail
ℹ
Current (11/05 11:40am) 128,591
Calls: 65,734 (51%)
Puts: 62,857 (49%)
Prior (11/04) 216,459
Calls: 113,014 (52%)
Puts: 103,445 (48%)
Current vs Prior -40.59%
Calls: -41.84% (Calls)
Puts: -39.24% (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 -45.33%
Calls: -55.03%
Puts: -29.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 11:40am) $11.78M
Calls: $7.21M (61%)
Puts: $4.57M (39%)
Prior (11/04) $18.10M
Calls: $8.47M (47%)
Puts: $9.63M (53%)
Current vs Prior -34.92%
Calls: -14.83%
Puts: -52.58%
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 -55.15%
Calls: -35.35%
Puts: -69.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:40am) 0.96
Prior (11/04) 0.92
Current vs Prior +4.47%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +59.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 11:40am) 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 3.16% | 4.05%3.16% | 5.84%6.26% | 12.23%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -8.50% | -1.59%-8.50% | -0.57%-0.57% | +0.30%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +1.83% | -3.40%-10.47% | -2.88%-22.04% | -3.20%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -8.50% | -1.59%-8.50% | -0.57%-0.57% | +0.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.73% | 6.21%
Calls: 2.33% | 6.48%
Puts: 3.13% | 5.95%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -59.56% | -24.73%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -68.55% | -24.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($7.21M). Below-average activity with volume down 41% vs prior. Call-heavy open interest (1,301,093 calls vs 511,067 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
11:40BULLISHNEUTRALBULLISH
11:35BULLISHNEUTRALBULLISH
11:30BULLISHNEUTRALBULLISH
11:25BULLISHNEUTRALBULLISH
11:20BULLISHNEUTRALMIXED
11:15BULLISHNEUTRALMIXED
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 425 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 119.459.55$9.501.1%620.9919
$39.00Dec 188.959.05$9.001.1%--0.8916
$48.50Nov 130.800.81$0.811.2%5350.38321
$40.00Nov 277.707.80$7.751.3%100.9358
$47.00Nov 131.491.51$1.501.3%4790.571.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 131.261.27$1.270.8%1660.49483
$54.50Nov 67.007.10$7.051.4%21.00376
$53.50Nov 66.006.10$6.051.7%21.00121
$56.50Nov 68.959.10$9.021.7%21.00--
$47.00Dec 182.302.34$2.321.7%1.8K0.454.0K

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
$49.50Nov 60.070.08$0.0812.5%3970.102.4K
$49.00Nov 60.130.14$0.147.1%3.3K0.179.5K
$48.50Nov 60.220.23$0.234.3%1.9K0.262.4K
$50.00Nov 90.110.12$0.128.3%2940.121.7K
$48.00Nov 60.370.38$0.382.6%7.7K0.374.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.100.11$0.119.1%8070.121.9K
$46.00Nov 60.160.18$0.1711.8%4.2K0.182.5K
$45.00Nov 60.070.08$0.0812.5%1.2K0.094.8K
$44.50Nov 60.050.06$0.0616.7%3970.06983
$46.50Nov 60.260.27$0.273.7%2.7K0.271.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 99.409.55$9.481.6%--1.0031
$39.00Nov 98.408.55$8.481.8%--1.0030
$40.00Nov 67.407.55$7.482.0%110.99148
$41.00Nov 66.406.55$6.482.3%100.9919
$41.50Nov 65.906.05$5.982.5%1150.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.503.65$3.584.2%71.001.2K
$51.50Nov 64.004.15$4.083.7%41.0076
$52.00Nov 64.504.65$4.583.3%231.00521
$52.50Nov 65.005.10$5.052.0%61.00303
$53.00Nov 65.505.60$5.551.8%151.00511

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 124.3K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.370.38$0.382.6%7.7K0.374.3K
$50.00Nov 200.680.71$0.704.3%6.6K0.2916.1K
$47.50Nov 60.570.59$0.583.4%3.3K0.493.1K
$49.00Nov 60.130.14$0.147.1%3.3K0.179.5K
$47.00Nov 60.850.87$0.862.3%2.8K0.623.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.370.41$0.3910.3%10.0K0.11267
$44.50Nov 90.110.14$0.1323.1%5.5K0.10211
$46.00Dec 181.861.90$1.882.1%4.3K0.3816.5K
$46.00Nov 60.160.18$0.1711.8%4.2K0.182.5K
$46.50Nov 60.260.27$0.273.7%2.7K0.271.0K

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 43.9%, max 55.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1861.7%39.6%55.9%5025.5K
$46.50Nov 6Dec 1159.0%39.7%48.5%4081.3K
$47.00Nov 6Dec 1857.7%39.0%48.1%3.1K10.2K
$47.50Nov 6Dec 1157.1%39.1%46.1%3.3K3.8K
$48.50Nov 6Dec 1157.1%41.7%36.8%2.0K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1861.7%39.6%55.9%8.5K18.9K
$46.50Nov 6Dec 1159.0%39.7%48.5%2.7K1.1K
$47.00Nov 6Dec 1857.7%39.0%48.1%4.0K6.8K
$47.50Nov 6Dec 1157.1%39.1%46.1%770311
$48.50Nov 6Dec 1157.1%41.7%36.8%512632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 3.17, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.24$0.76$0.2433%3.17$51.24
$49.00$50.00Dec 18$0.35$0.65$0.3544%1.86$49.35
$52.00$53.00Dec 18$0.20$0.80$0.2029%4.00$52.20
$53.00$54.00Dec 18$0.17$0.83$0.1725%4.88$53.17
$54.00$55.00Dec 18$0.14$0.86$0.1421%6.14$54.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$47.50Nov 9$0.25$0.25$0.2560%1.00$47.75
$48.00$47.50Nov 11$0.25$0.25$0.2557%1.00$47.75
$48.50$48.00Nov 13$0.28$0.22$0.2862%0.79$48.22
$45.00$44.00Nov 16$0.16$0.84$0.1623%5.25$44.84
$46.50$46.00Nov 9$0.12$0.38$0.1232%3.17$46.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.79, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Nov 16$0.16$0.16$0.3466%0.47$49.16
$49.00$50.00Nov 18$0.30$0.30$0.7064%0.43$49.30
$49.00$49.50Nov 11$0.13$0.13$0.3771%0.35$49.13
$47.50$48.00Nov 18$0.25$0.25$0.2549%1.00$47.75
$47.50$48.00Nov 9$0.23$0.23$0.2750%0.85$47.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$46.00Dec 18$0.44$0.44$0.5655%0.79$46.56
$45.00$44.00Dec 18$0.31$0.31$0.6967%0.45$44.69
$46.50$46.00Dec 4$0.21$0.21$0.2959%0.72$46.29
$42.00$40.00Dec 11$0.25$0.25$1.7583%0.14$41.75
$45.50$45.00Dec 11$0.18$0.18$0.3265%0.56$45.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.19, cheapest $0.20)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.2257.7%40.5%
$48.00Nov 6Nov 9$0.1857.1%40.1%
$47.50Nov 6Nov 9$0.2157.1%40.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.2057.7%40.5%
$48.00Nov 6Nov 9$0.1657.1%40.1%
$47.50Nov 6Nov 9$0.2057.1%40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 2.57% of stock, avg 8.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.58$0.64$1.22$46.28$48.722.57%
$47.00Nov 6$0.86$0.42$1.28$45.72$48.282.70%
$48.00Nov 6$0.38$0.93$1.31$46.69$49.312.76%
$46.50Nov 6$1.23$0.27$1.50$45.00$48.003.16%
$48.50Nov 6$0.23$1.27$1.50$47.00$50.003.16%
$47.50Nov 9$0.79$0.84$1.63$45.87$49.133.44%
$48.00Nov 9$0.56$1.09$1.65$46.35$49.653.48%
$47.00Nov 9$1.08$0.62$1.70$45.30$48.703.58%
$46.00Nov 6$1.64$0.17$1.81$44.19$47.813.82%
$49.00Nov 6$0.14$1.67$1.81$47.19$50.813.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.34% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.08$0.08$0.16$44.84$49.66
$49.50$45.50Nov 6$0.08$0.11$0.19$45.31$49.69
$49.00$45.00Nov 6$0.14$0.08$0.22$44.78$49.22
$49.00$45.50Nov 6$0.14$0.11$0.25$45.25$49.25
$49.50$46.00Nov 6$0.08$0.17$0.25$45.75$49.75
$49.00$46.00Nov 6$0.14$0.17$0.31$45.69$49.31
$49.50$45.00Nov 9$0.18$0.17$0.35$44.65$49.85
$48.50$45.00Nov 6$0.23$0.08$0.31$44.69$48.81
$48.50$45.50Nov 6$0.23$0.11$0.34$45.16$48.84
$49.50$45.50Nov 9$0.18$0.23$0.41$45.09$49.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.63, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4651/52Dec 11$0.31$0.1934%1.63$45.19$51.31
45/4652/52Dec 11$0.29$0.2136%1.38$45.21$51.79
46/4649/50Nov 16$0.30$0.2034%1.50$45.70$49.30
46/4650/50Nov 13$0.26$0.2442%1.08$45.74$49.76
45/4650/50Nov 13$0.23$0.2747%0.85$45.27$49.73
45/4649/50Nov 16$0.27$0.2339%1.17$45.23$49.27
44/4551/52Dec 11$0.28$0.2237%1.27$44.72$51.28
46/4649/50Nov 13$0.28$0.2236%1.27$45.72$49.28
46/4649/50Nov 11$0.25$0.2542%1.00$45.75$49.25
46/4650/50Nov 16$0.24$0.2644%0.92$45.76$50.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 17.18, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.11$1.8915%17.18
$44.00$45.00$46.00Nov 27$0.06$0.9414%15.67
$46.00$47.00$48.00Nov 27$0.08$0.9217%11.50
$43.00$44.00$45.00Nov 16$0.06$0.9412%15.67
$45.00$46.00$47.00Dec 18$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Nov 6$0.05$0.4524%9.00
$44.00$45.00$46.00Nov 27$0.06$0.9414%15.67
$47.00$47.50$48.00Nov 6$0.07$0.4325%6.14
$47.00$48.00$49.00Dec 18$0.06$0.9412%15.67
$46.50$47.00$47.50Nov 9$0.05$0.4518%9.00

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 $-1.02, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$1.02$2.98
$40.00$44.001:2Dec 11-$1.38$2.62
$48.00$48.501:2Nov 6-$0.08$0.42
$53.50$55.001:2Nov 18-$0.03$1.47
$48.50$49.001:2Nov 6-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.67$1.33
$42.00$40.001:2Nov 27-$0.04$1.96
$42.00$40.001:2Dec 4-$0.09$1.91
$42.00$40.001:2Dec 11-$0.14$1.86
$46.50$46.001:2Nov 6-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.17%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.450.501.2%5.17%6.37%3701.5K
$49.00Dec 18$2.030.443.3%4.28%7.59%1441.5K
$50.00Dec 18$1.680.395.4%3.54%8.96%2.0K13.6K
$51.00Dec 18$1.360.337.5%2.87%10.39%1116.6K
$48.00Dec 11$2.200.491.2%4.64%5.84%52460
$47.50Dec 11$2.440.520.1%5.14%5.29%30658
$48.50Dec 11$1.980.462.3%4.17%6.43%29257
$52.00Dec 18$1.130.299.6%2.38%12.02%3985.2K
$49.00Dec 11$1.780.433.3%3.75%7.06%108190
$49.50Dec 11$1.610.404.4%3.39%7.76%44402

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 65,734
Total Puts 62,857
Put/Call Ratio 0.96
Net Difference 2,877

Prior's Put/Call Breakdown

Total Calls 113,014
Total Puts 103,445
Put/Call Ratio 0.92
Net Difference 9,569

Prior 7-Day Put/Call Summary

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

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