Tour v536
SLV
iShares Silver Trust
$47.44 +0.58%
(11/5 11:40) ◀
|
Thursday, November 5, 2026 (11:45am)
January 2026
|
▶ (11/5 11:50)
◀ 11/5 11:45 ▶

Option Volume

Detail
ℹ
Current (11/05 11:45am) 131,009
Calls: 67,594 (52%)
Puts: 63,415 (48%)
Prior (11/04) 223,935
Calls: 119,547 (53%)
Puts: 104,388 (47%)
Current vs Prior -41.50%
Calls: -43.46% (Calls)
Puts: -39.25% (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 -44.30%
Calls: -53.76%
Puts: -28.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 11:45am) $12.11M
Calls: $7.48M (62%)
Puts: $4.64M (38%)
Prior (11/04) $18.89M
Calls: $9.22M (49%)
Puts: $9.68M (51%)
Current vs Prior -35.89%
Calls: -18.89%
Puts: -52.09%
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 -53.87%
Calls: -32.95%
Puts: -69.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:45am) 0.94
Prior (11/04) 0.87
Current vs Prior +7.44%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +56.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 11:45am) 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 3.23% | 4.05%3.23% | 5.90%6.24% | 12.18%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -6.69% | -1.62%-6.69% | +0.49%-0.92% | -0.07%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +3.84% | -3.42%-8.70% | -1.85%-22.32% | -3.55%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -6.69% | -1.62%-6.69% | +0.49%-0.92% | -0.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.45% | 5.75%
Calls: 2.27% | 5.56%
Puts: 4.62% | 5.95%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -48.89% | -30.30%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -60.25% | -30.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($7.48M). Below-average activity with volume down 42% 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
11:45BULLISHNEUTRALBULLISH
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 430 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 188.058.15$8.101.2%160.87905
$38.00Dec 189.8510.00$9.931.5%--0.9117
$38.00Nov 209.559.70$9.631.6%--0.9643
$38.00Nov 99.409.55$9.481.6%--1.0031
$47.50Nov 60.590.60$0.601.7%3.5K0.503.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.920.93$0.931.1%2210.631.4K
$48.00Nov 131.521.54$1.531.3%670.55885
$45.00Nov 200.700.71$0.711.4%7350.2611.9K
$48.00Dec 182.802.84$2.821.4%660.505.0K
$46.00Nov 130.660.67$0.671.5%5580.311.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.45, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.120.13$0.137.7%3.3K0.179.5K
$49.50Nov 60.070.08$0.0812.5%4290.102.4K
$48.50Nov 60.220.23$0.234.3%1.9K0.262.4K
$48.00Nov 60.370.39$0.385.3%7.8K0.374.3K
$50.00Nov 90.120.13$0.137.7%2950.121.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.070.08$0.0812.5%1.2K0.094.8K
$45.50Nov 60.110.12$0.128.3%8450.131.9K
$44.50Nov 60.050.06$0.0616.7%3970.06983
$46.00Nov 60.170.18$0.185.6%4.2K0.182.5K
$46.50Nov 60.270.28$0.283.6%2.8K0.271.0K

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 97.407.55$7.482.0%--1.0022
$41.00Nov 96.356.60$6.483.9%221.0043
$38.00Nov 119.409.60$9.502.1%621.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.453.65$3.555.6%71.001.2K
$51.50Nov 63.954.10$4.033.7%41.0076
$52.00Nov 64.454.65$4.554.4%231.00521
$52.50Nov 65.005.15$5.083.0%61.00303
$53.00Nov 65.455.60$5.532.7%151.00511

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 126.6K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.370.39$0.385.3%7.8K0.374.3K
$50.00Nov 200.690.71$0.702.9%6.7K0.2916.1K
$47.50Nov 60.590.60$0.601.7%3.5K0.503.1K
$49.00Nov 60.120.13$0.137.7%3.3K0.179.5K
$47.00Nov 60.870.89$0.882.3%2.9K0.623.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.380.41$0.407.5%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 60.170.18$0.185.6%4.2K0.182.5K
$46.50Nov 60.270.28$0.283.6%2.8K0.271.0K

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 44.9%, max 59.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1862.9%39.5%59.2%5025.5K
$46.50Nov 6Dec 1160.2%39.6%52.0%4241.3K
$47.00Nov 6Dec 1858.5%38.9%50.2%3.3K10.2K
$47.50Nov 6Dec 1157.7%39.1%47.5%3.5K3.8K
$48.00Nov 6Dec 1856.9%42.0%35.4%8.2K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1862.9%39.5%59.2%8.5K18.9K
$46.50Nov 6Dec 1160.2%39.6%52.0%2.8K1.1K
$47.00Nov 6Dec 1858.5%38.9%50.2%4.1K6.8K
$47.50Nov 6Dec 1157.7%39.1%47.5%804311
$48.00Nov 6Dec 1856.9%42.0%35.4%2876.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 5.25, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.16$0.84$0.1625%5.25$53.16
$54.00$55.00Dec 18$0.13$0.87$0.1321%6.69$54.13
$48.00$49.00Dec 18$0.41$0.59$0.4150%1.44$48.41
$50.00$51.00Dec 18$0.30$0.70$0.3038%2.33$50.30
$51.00$52.00Dec 18$0.25$0.75$0.2533%3.00$51.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Nov 20$0.27$0.23$0.2763%0.85$48.73
$50.00$47.00Nov 18$1.83$1.17$1.8374%0.64$48.17
$48.50$48.00Nov 6$0.33$0.17$0.3374%0.52$48.17
$45.00$44.00Dec 4$0.24$0.76$0.2430%3.17$44.76
$48.00$47.50Nov 9$0.26$0.24$0.2659%0.92$47.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 1.00, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 9$0.25$0.25$0.2550%1.00$47.75
$48.50$49.00Nov 11$0.17$0.17$0.3364%0.52$48.67
$49.00$49.50Nov 16$0.16$0.16$0.3466%0.47$49.16
$48.00$48.50Nov 20$0.23$0.23$0.2753%0.85$48.23
$49.00$50.00Nov 18$0.30$0.30$0.7064%0.43$49.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Dec 18$0.37$0.37$0.6362%0.59$45.63
$47.00$46.00Dec 18$0.43$0.43$0.5756%0.75$46.57
$44.00$43.00Dec 4$0.22$0.22$0.7876%0.28$43.78
$47.00$46.50Nov 20$0.22$0.22$0.2856%0.79$46.78
$46.00$45.00Dec 4$0.34$0.34$0.6663%0.52$45.66

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.2058.5%40.6%
$47.50Nov 6Nov 9$0.2057.7%40.5%
$48.00Nov 6Nov 9$0.1756.9%40.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.1958.5%40.6%
$47.50Nov 6Nov 9$0.1957.7%40.5%
$48.00Nov 6Nov 9$0.1756.9%40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 2.63% of stock, avg 8.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.60$0.65$1.25$46.25$48.752.63%
$47.00Nov 6$0.88$0.43$1.31$45.69$48.312.76%
$48.00Nov 6$0.38$0.93$1.31$46.69$49.312.76%
$48.50Nov 6$0.23$1.26$1.49$47.01$49.993.14%
$46.50Nov 6$1.25$0.28$1.53$44.97$48.033.23%
$47.50Nov 9$0.80$0.84$1.64$45.86$49.143.46%
$48.00Nov 9$0.55$1.10$1.65$46.35$49.653.48%
$47.00Nov 9$1.08$0.62$1.70$45.30$48.703.58%
$49.00Nov 6$0.13$1.68$1.81$47.19$50.813.82%
$46.00Nov 6$1.64$0.18$1.82$44.18$47.823.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.25% of stock, avg 4.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$45.00Nov 6$0.04$0.08$0.12$44.88$50.12
$49.50$45.00Nov 6$0.08$0.08$0.16$44.84$49.66
$50.00$45.50Nov 6$0.04$0.12$0.16$45.34$50.16
$49.50$45.50Nov 6$0.08$0.12$0.20$45.30$49.70
$49.00$45.00Nov 6$0.13$0.08$0.21$44.79$49.21
$50.00$46.00Nov 6$0.04$0.18$0.22$45.78$50.22
$49.00$45.50Nov 6$0.13$0.12$0.25$45.25$49.25
$49.50$46.00Nov 6$0.08$0.18$0.26$45.74$49.76
$49.00$46.00Nov 6$0.13$0.18$0.31$45.69$49.31
$50.00$45.50Nov 9$0.13$0.22$0.35$45.15$50.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.50, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4649/50Nov 16$0.30$0.2034%1.50$45.70$49.30
45/4651/52Dec 11$0.30$0.2034%1.50$45.20$51.30
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
45/4652/52Dec 11$0.28$0.2236%1.27$45.22$51.78
46/4650/50Nov 13$0.25$0.2542%1.00$45.75$49.75
44/4451/52Dec 11$0.26$0.2440%1.08$44.24$51.26
45/4649/50Nov 13$0.25$0.2542%1.00$45.25$49.25
46/4650/50Nov 16$0.26$0.2439%1.08$45.74$49.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.14$1.8614%13.29
$45.00$46.00$47.00Nov 27$0.07$0.9316%13.29
$45.00$46.00$47.00Dec 18$0.05$0.9512%19.00
$47.00$47.50$48.00Nov 6$0.06$0.4425%7.33
$44.00$45.00$46.00Nov 27$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 27$0.05$0.9514%19.00
$44.00$45.00$46.00Nov 20$0.06$0.9415%15.67
$47.50$48.00$48.50Nov 6$0.05$0.4524%9.00
$47.00$47.50$48.00Nov 6$0.06$0.4425%7.33
$43.00$44.00$45.00Nov 20$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. 168 found (best net $-1.02, 167 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
$47.50$48.001:2Nov 6-$0.16$0.34
$53.50$55.001:2Nov 18-$0.03$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.65$1.35
$42.00$40.001:2Nov 27-$0.05$1.95
$42.00$40.001:2Dec 4-$0.10$1.90
$42.00$40.001:2Dec 11-$0.16$1.84
$46.50$46.001:2Nov 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. 136 found (best yield 4.30%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 18$2.040.443.3%4.30%7.59%1471.5K
$48.00Dec 18$2.430.501.2%5.12%6.30%3701.5K
$50.00Dec 18$1.680.395.4%3.54%8.94%2.0K13.6K
$51.00Dec 18$1.380.337.5%2.91%10.41%1136.6K
$48.50Dec 11$2.010.462.2%4.24%6.47%29257
$48.00Dec 11$2.210.491.2%4.66%5.84%52460
$47.50Dec 11$2.450.520.1%5.16%5.29%39658
$49.00Dec 11$1.810.433.3%3.82%7.10%108190
$52.00Dec 18$1.130.299.6%2.38%11.99%4095.2K
$49.50Dec 11$1.620.404.3%3.41%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 67,594
Total Puts 63,415
Put/Call Ratio 0.94
Net Difference 4,179

Prior's Put/Call Breakdown

Total Calls 119,547
Total Puts 104,388
Put/Call Ratio 0.87
Net Difference 15,159

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