Tour v536
SLV
iShares Silver Trust
$47.55 +0.83%
(11/5 11:45) ◀
|
Thursday, November 5, 2026 (11:50am)
January 2026
|
▶ (11/5 11:55)
◀ 11/5 11:50 ▶

Option Volume

Detail
ℹ
Current (11/05 11:50am) 137,090
Calls: 72,663 (53%)
Puts: 64,427 (47%)
Prior (11/04) 223,935
Calls: 119,547 (53%)
Puts: 104,388 (47%)
Current vs Prior -38.78%
Calls: -39.22% (Calls)
Puts: -38.28% (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 -41.71%
Calls: -50.29%
Puts: -27.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 11:50am) $12.98M
Calls: $8.41M (65%)
Puts: $4.57M (35%)
Prior (11/04) $18.89M
Calls: $9.22M (49%)
Puts: $9.68M (51%)
Current vs Prior -31.31%
Calls: -8.77%
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 -50.57%
Calls: -24.59%
Puts: -69.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:50am) 0.89
Prior (11/04) 0.87
Current vs Prior +1.54%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +47.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 11:50am) 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 3.20% | 4.00%3.20% | 5.85%6.25% | 12.24%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -7.51% | -2.87%-7.51% | -0.46%-0.82% | +0.39%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +2.93% | -4.64%-9.50% | -2.77%-22.24% | -3.11%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -7.51% | -2.87%-7.51% | -0.46%-0.82% | +0.39%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.93% | 9.46%
Calls: 1.52% | 9.30%
Puts: 2.33% | 9.62%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -71.41% | +14.67%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -77.76% | +14.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.41M). Call-heavy open interest (1,301,093 calls vs 511,067 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
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
11:50BULLISHBULLISHBULLISH
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 419 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.740.75$0.751.3%7.0K0.3016.1K
$47.50Nov 60.650.66$0.661.5%3.6K0.523.1K
$42.00Dec 186.456.55$6.501.5%2010.8262
$46.50Nov 131.891.92$1.901.6%1170.64435
$39.00Dec 189.059.20$9.131.6%--0.8916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 130.800.81$0.811.2%3800.36471
$47.50Nov 131.211.23$1.221.6%1700.48483
$45.50Nov 130.510.52$0.521.9%6180.25415
$57.00Dec 189.609.80$9.702.1%40.862.1K
$57.00Nov 69.359.55$9.452.1%30.99570

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.47, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.080.09$0.0911.1%4330.112.4K
$49.00Nov 60.150.16$0.166.3%3.4K0.199.5K
$48.50Nov 60.260.27$0.273.7%2.1K0.282.4K
$50.00Nov 90.110.13$0.1216.7%3270.121.7K
$48.00Nov 60.420.44$0.434.7%7.9K0.404.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.060.07$0.0714.3%1.2K0.084.8K
$46.00Nov 60.150.16$0.166.3%4.3K0.172.5K
$46.50Nov 60.240.25$0.254.0%2.8K0.251.0K
$47.00Nov 60.380.39$0.392.6%2.2K0.352.8K
$45.00Nov 90.140.16$0.1513.3%1.4K0.122.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 67.507.65$7.582.0%121.00148
$41.00Nov 66.506.65$6.582.3%101.0019
$41.50Nov 66.006.15$6.082.5%1151.001
$42.00Nov 65.505.65$5.582.7%1101.0036
$42.50Nov 65.005.15$5.083.0%411.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 95.405.55$5.482.7%101.0020
$55.00Nov 97.357.55$7.452.7%--1.0013
$56.00Nov 68.358.55$8.452.4%20.99--
$56.50Nov 68.859.05$8.952.2%20.99--
$57.00Nov 69.359.55$9.452.1%30.99570

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 132.9K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.420.44$0.434.7%7.9K0.404.3K
$50.00Nov 200.740.75$0.751.3%7.0K0.3016.1K
$47.50Nov 60.650.66$0.661.5%3.6K0.523.1K
$49.00Nov 60.150.16$0.166.3%3.4K0.199.5K
$49.00Nov 201.031.08$1.064.7%3.1K0.3813.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.370.41$0.3910.3%10.0K0.11267
$44.50Nov 90.100.13$0.1225.0%5.5K0.10211
$46.00Dec 181.821.87$1.852.7%4.4K0.3816.5K
$46.00Nov 60.150.16$0.166.3%4.3K0.172.5K
$46.50Nov 60.240.25$0.254.0%2.8K0.251.0K

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 45.0%, max 57.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1862.6%39.8%57.2%5265.5K
$47.00Nov 6Dec 1859.1%39.1%51.1%3.3K10.2K
$46.50Nov 6Dec 1160.2%40.0%50.6%4311.3K
$47.50Nov 6Dec 1158.2%39.3%48.2%3.7K3.8K
$49.00Nov 6Dec 1857.2%41.9%36.5%3.5K11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1862.6%39.8%57.2%8.7K18.9K
$46.50Nov 6Dec 1160.2%40.0%50.6%2.9K1.1K
$47.00Nov 6Dec 1858.6%39.3%49.0%4.1K6.8K
$47.50Nov 6Dec 1157.8%39.3%47.0%854311
$48.50Nov 6Dec 1157.7%42.0%37.3%521632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 0.61, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.16$0.84$0.1625%5.25$53.16
$51.00$52.00Dec 18$0.25$0.75$0.2534%3.00$51.25
$52.00$53.00Dec 18$0.21$0.79$0.2129%3.76$52.21
$55.00$56.00Dec 18$0.11$0.89$0.1118%8.09$55.11
$48.00$49.00Dec 18$0.42$0.58$0.4250%1.38$48.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 27$0.31$0.19$0.3193%0.61$56.19
$45.00$44.00Nov 18$0.16$0.84$0.1624%5.25$44.84
$48.00$47.50Nov 11$0.24$0.26$0.2455%1.08$47.76
$42.00$40.00Nov 27$0.14$1.86$0.1412%13.29$41.86
$48.00$47.50Nov 13$0.24$0.26$0.2454%1.08$47.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.75, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Nov 11$0.18$0.18$0.3262%0.56$48.68
$48.50$49.00Nov 6$0.11$0.11$0.3972%0.28$48.61
$49.50$50.00Nov 11$0.11$0.11$0.3975%0.28$49.61
$48.00$48.50Nov 9$0.19$0.19$0.3157%0.61$48.19
$49.50$50.00Nov 13$0.13$0.13$0.3771%0.35$49.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$46.00Dec 18$0.43$0.43$0.5756%0.75$46.57
$44.00$43.00Dec 11$0.24$0.24$0.7674%0.32$43.76
$43.00$42.00Dec 18$0.21$0.21$0.7978%0.27$42.79
$46.00$45.00Dec 18$0.36$0.36$0.6462%0.56$45.64
$45.00$44.00Dec 18$0.30$0.30$0.7068%0.43$44.70

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
$47.50Nov 6Nov 9$0.2058.2%40.1%
$47.00Nov 6Nov 9$0.1959.1%41.0%
$48.00Nov 6Nov 9$0.1957.3%39.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Nov 6Nov 9$0.1957.8%40.1%
$48.00Nov 6Nov 9$0.1857.3%39.6%
$47.00Nov 6Nov 9$0.1858.6%41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 2.63% of stock, avg 8.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.66$0.59$1.25$46.25$48.752.63%
$48.00Nov 6$0.43$0.86$1.29$46.71$49.292.71%
$47.00Nov 6$0.96$0.39$1.35$45.65$48.352.84%
$48.50Nov 6$0.27$1.19$1.46$47.04$49.963.07%
$46.50Nov 6$1.33$0.25$1.58$44.92$48.083.32%
$47.50Nov 9$0.86$0.78$1.64$45.86$49.143.45%
$48.00Nov 9$0.62$1.04$1.66$46.34$49.663.49%
$47.00Nov 9$1.15$0.57$1.72$45.28$48.723.62%
$49.00Nov 6$0.16$1.57$1.73$47.27$50.733.64%
$48.50Nov 9$0.43$1.35$1.78$46.72$50.283.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.32% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$45.50Nov 6$0.05$0.10$0.15$45.35$50.15
$49.50$45.50Nov 6$0.09$0.10$0.19$45.31$49.69
$50.00$46.00Nov 6$0.05$0.16$0.21$45.79$50.21
$49.50$46.00Nov 6$0.09$0.16$0.25$45.75$49.75
$49.00$45.50Nov 6$0.16$0.10$0.26$45.24$49.26
$49.00$46.00Nov 6$0.16$0.16$0.32$45.68$49.32
$50.00$45.50Nov 9$0.12$0.21$0.33$45.17$50.33
$50.00$46.50Nov 6$0.05$0.25$0.30$46.20$50.30
$49.50$46.50Nov 6$0.09$0.25$0.34$46.16$49.84
$49.50$45.50Nov 9$0.20$0.21$0.41$45.09$49.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.08, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4650/50Nov 16$0.26$0.2444%1.08$45.74$50.26
44/4550/51Dec 11$0.31$0.1934%1.63$44.69$50.81
44/4552/52Dec 11$0.27$0.2342%1.17$44.73$52.27
46/4650/50Nov 16$0.28$0.2239%1.27$45.72$49.78
45/4650/50Nov 13$0.24$0.2646%0.92$45.26$49.74
45/4650/50Nov 18$0.25$0.2544%1.00$45.25$50.25
46/4650/50Nov 11$0.26$0.2442%1.08$46.24$49.76
44/4552/52Dec 11$0.27$0.2339%1.17$44.73$51.77
45/4650/51Dec 11$0.31$0.1931%1.63$45.19$50.81
44/4450/51Dec 11$0.28$0.2237%1.27$44.22$50.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 2.80, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 27$0.07$0.9315%13.29
$44.00$45.00$46.00Dec 18$0.05$0.9511%19.00
$44.00$45.00$46.00Dec 4$0.06$0.9412%15.67
$47.00$47.50$48.00Nov 9$0.05$0.4519%9.00
$47.50$48.00$48.50Nov 9$0.05$0.4519%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$50.00$53.00Nov 18$0.79$2.2147%2.80
$43.00$44.00$45.00Nov 20$0.05$0.9512%19.00
$44.00$45.00$46.00Nov 27$0.06$0.9413%15.67
$48.00$48.50$49.00Nov 6$0.05$0.4521%9.00
$47.50$48.00$48.50Nov 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. 174 found (best net $-1.08, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$1.08$2.92
$40.00$44.001:2Dec 11-$1.49$2.51
$53.50$55.001:2Nov 18-$0.01$1.49
$53.00$54.501:2Nov 16-$0.02$1.48
$48.00$48.501:2Nov 6-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Nov 18-$0.42$2.58
$55.00$52.001:2Nov 11-$1.55$1.45
$42.00$40.001:2Dec 4-$0.09$1.91
$42.00$40.001:2Nov 27-$0.07$1.93
$42.00$40.001:2Dec 11-$0.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.40%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 18$2.090.453.0%4.40%7.44%1471.5K
$48.00Dec 18$2.500.500.9%5.26%6.20%3701.5K
$50.00Dec 18$1.710.395.2%3.60%8.75%2.0K13.6K
$51.00Dec 18$1.400.347.3%2.94%10.20%1416.6K
$49.00Dec 11$1.870.443.0%3.93%6.98%108190
$48.50Dec 11$2.050.472.0%4.31%6.31%29257
$48.00Dec 11$2.270.500.9%4.77%5.72%52460
$49.50Dec 11$1.660.414.1%3.49%7.59%141402
$50.00Dec 11$1.510.385.2%3.18%8.33%74461
$52.00Dec 18$1.150.299.4%2.42%11.78%4155.2K

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 72,663
Total Puts 64,427
Put/Call Ratio 0.89
Net Difference 8,236

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