Tour v536
SLV
iShares Silver Trust
$47.71 +1.17%
(11/5 11:50) ◀
|
Thursday, November 5, 2026 (11:55am)
January 2026
|
▶ (11/5 12:00)
◀ 11/5 11:55 ▶

Option Volume

Detail
ℹ
Current (11/05 11:55am) 142,804
Calls: 77,334 (54%)
Puts: 65,470 (46%)
Prior (11/04) 239,539
Calls: 126,981 (53%)
Puts: 112,558 (47%)
Current vs Prior -40.38%
Calls: -39.10% (Calls)
Puts: -41.83% (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 -39.28%
Calls: -47.10%
Puts: -26.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 11:55am) $13.78M
Calls: $9.25M (67%)
Puts: $4.53M (33%)
Prior (11/04) $20.44M
Calls: $9.69M (47%)
Puts: $10.75M (53%)
Current vs Prior -32.57%
Calls: -4.52%
Puts: -57.86%
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 -47.51%
Calls: -17.04%
Puts: -70.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:55am) 0.85
Prior (11/04) 0.89
Current vs Prior -4.49%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +41.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 11:55am) 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% | 3.98%3.23% | 5.89%6.27% | 12.26%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -6.61% | -3.19%-6.61% | +0.28%-0.49% | +0.57%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +3.93% | -4.96%-8.62% | -2.05%-21.98% | -2.94%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -6.61% | -3.19%-6.61% | +0.28%-0.49% | +0.57%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.25% | 6.83%
Calls: 3.95% | 6.38%
Puts: 2.56% | 7.29%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -51.85% | -17.21%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -62.56% | -17.46%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($9.25M). Below-average activity with volume down 40% vs prior. 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
11:55BULLISHBULLISHBULLISH
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 432 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 130.740.75$0.751.3%8560.361.6K
$41.00Nov 206.907.00$6.951.4%--0.9236
$39.00Dec 189.159.30$9.231.6%--0.8916
$50.00Dec 181.801.83$1.821.6%2.3K0.4013.6K
$39.00Nov 208.808.95$8.881.7%--0.9332
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Nov 69.209.35$9.271.6%30.99570
$56.50Dec 48.909.05$8.981.7%--0.90162
$56.00Dec 188.608.75$8.681.7%50.842.0K
$56.00Dec 48.408.55$8.481.8%10.8913
$47.00Dec 182.202.24$2.221.8%1.9K0.434.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 60.060.07$0.0714.3%1.3K0.0910.2K
$49.50Nov 60.100.12$0.1118.2%4550.142.4K
$49.00Nov 60.180.20$0.1910.5%3.4K0.219.5K
$48.50Nov 60.310.33$0.326.3%2.1K0.312.4K
$50.00Nov 90.140.15$0.156.7%3320.141.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.130.15$0.1414.3%4.4K0.152.5K
$45.00Nov 60.060.07$0.0714.3%1.2K0.074.8K
$46.50Nov 60.210.23$0.229.1%2.8K0.221.0K
$47.00Nov 60.340.35$0.352.9%2.4K0.322.8K
$47.50Nov 60.520.54$0.533.8%8330.44240

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 67.657.80$7.731.9%131.00148
$41.00Nov 66.656.80$6.732.2%101.0019
$41.50Nov 66.156.30$6.232.4%1151.001
$42.00Nov 65.655.80$5.732.6%1101.0036
$42.50Nov 65.155.30$5.232.9%411.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 117.207.40$7.302.7%11.002
$55.00Nov 137.257.40$7.332.0%21.00549
$55.50Nov 137.707.90$7.802.6%--1.00105
$56.00Nov 138.208.40$8.302.4%11.0068
$56.50Nov 138.708.90$8.802.3%--1.0066

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 138.5K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.490.52$0.515.9%8.5K0.434.3K
$50.00Nov 200.790.81$0.802.5%7.0K0.3116.1K
$47.50Nov 60.740.77$0.763.9%3.8K0.563.1K
$49.00Nov 201.111.14$1.132.7%3.5K0.4013.3K
$49.00Nov 60.180.20$0.1910.5%3.4K0.219.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.360.40$0.3810.5%10.0K0.10267
$44.50Nov 90.090.12$0.1127.3%5.5K0.09211
$46.00Nov 60.130.15$0.1414.3%4.4K0.152.5K
$46.00Dec 181.781.82$1.802.2%4.4K0.3716.5K
$46.50Nov 60.210.23$0.229.1%2.8K0.221.0K

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 45.1%, max 60.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1863.8%39.7%60.6%6025.5K
$46.50Nov 6Dec 1160.6%40.0%51.4%4511.3K
$47.00Nov 6Dec 1858.4%39.2%48.8%3.4K10.2K
$47.50Nov 6Dec 1157.8%39.5%46.5%3.9K3.8K
$48.00Nov 6Dec 1858.1%42.4%36.8%8.9K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1863.8%39.8%60.5%8.7K18.9K
$46.50Nov 6Dec 1160.6%40.0%51.4%2.9K1.1K
$47.00Nov 6Dec 1858.4%39.2%49.0%4.2K6.8K
$47.50Nov 6Dec 1157.8%39.5%46.5%923311
$48.00Nov 6Dec 1858.1%42.5%36.6%3476.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 4.88, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.17$0.83$0.1726%4.88$53.17
$55.00$56.00Dec 18$0.11$0.89$0.1119%8.09$55.11
$51.00$52.00Dec 18$0.26$0.74$0.2635%2.85$51.26
$49.00$50.00Dec 18$0.37$0.63$0.3746%1.70$49.37
$52.00$53.00Dec 18$0.22$0.78$0.2230%3.55$52.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.00Nov 27$0.27$0.73$0.2734%2.70$45.73
$45.00$44.00Nov 16$0.14$0.86$0.1421%6.14$44.86
$45.00$44.00Dec 4$0.23$0.77$0.2329%3.35$44.77
$47.00$46.50Nov 16$0.17$0.33$0.1740%1.94$46.83
$48.50$48.00Nov 9$0.29$0.21$0.2964%0.72$48.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 1.00, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$50.50Nov 11$0.10$0.10$0.4079%0.25$50.10
$48.00$48.50Nov 9$0.21$0.21$0.2955%0.72$48.21
$48.50$49.00Nov 11$0.19$0.19$0.3160%0.61$48.69
$48.00$48.50Nov 6$0.19$0.19$0.3157%0.61$48.19
$48.50$49.00Nov 6$0.13$0.13$0.3769%0.35$48.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$47.00Dec 11$0.25$0.25$0.2554%1.00$47.25
$47.00$46.00Dec 18$0.42$0.42$0.5857%0.72$46.58
$42.00$40.00Dec 4$0.21$0.21$1.7986%0.12$41.79
$46.00$45.00Dec 4$0.33$0.33$0.6765%0.49$45.67
$42.00$40.00Dec 11$0.24$0.24$1.7684%0.14$41.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.18, cheapest $0.18)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Nov 6Nov 9$0.1857.8%39.6%
$47.00Nov 6Nov 9$0.1958.4%40.4%
$48.50Nov 6Nov 9$0.1657.6%40.2%
$48.00Nov 6Nov 9$0.1858.1%40.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Nov 6Nov 9$0.1957.8%39.6%
$47.00Nov 6Nov 9$0.1758.4%40.4%
$48.50Nov 6Nov 9$0.1657.6%40.2%
$48.00Nov 6Nov 9$0.1858.1%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 2.70% of stock, avg 8.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.76$0.53$1.29$46.21$48.792.70%
$48.00Nov 6$0.51$0.78$1.29$46.71$49.292.70%
$47.00Nov 6$1.06$0.35$1.41$45.59$48.412.96%
$48.50Nov 6$0.32$1.09$1.41$47.09$49.912.96%
$49.00Nov 6$0.19$1.46$1.65$47.35$50.653.46%
$48.00Nov 9$0.69$0.96$1.65$46.35$49.653.46%
$46.50Nov 6$1.44$0.22$1.66$44.84$48.163.48%
$47.50Nov 9$0.94$0.72$1.66$45.84$49.163.48%
$48.50Nov 9$0.48$1.25$1.73$46.77$50.233.63%
$47.00Nov 9$1.25$0.52$1.77$45.23$48.773.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.34% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$45.50Nov 6$0.07$0.09$0.16$45.34$50.16
$49.50$45.50Nov 6$0.11$0.09$0.20$45.30$49.70
$50.00$46.00Nov 6$0.07$0.14$0.21$45.79$50.21
$49.50$46.00Nov 6$0.11$0.14$0.25$45.75$49.75
$49.00$45.50Nov 6$0.19$0.09$0.28$45.22$49.28
$50.00$46.50Nov 6$0.07$0.22$0.29$46.21$50.29
$49.00$46.00Nov 6$0.19$0.14$0.33$45.67$49.33
$50.00$45.50Nov 9$0.15$0.20$0.35$45.15$50.35
$49.50$46.50Nov 6$0.11$0.22$0.33$46.17$49.83
$49.00$46.50Nov 6$0.19$0.22$0.41$46.09$49.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 1.27, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4451/52Dec 11$0.28$0.2239%1.27$44.22$51.28
46/4650/50Nov 11$0.24$0.2647%0.92$46.26$50.24
44/4551/52Dec 11$0.29$0.2136%1.38$44.71$51.29
44/4452/52Dec 11$0.25$0.2544%1.00$44.25$52.25
46/4650/50Nov 13$0.29$0.2136%1.38$46.21$49.79
45/4651/52Dec 11$0.30$0.2034%1.50$45.20$51.30
44/4552/52Dec 11$0.26$0.2441%1.08$44.74$52.26
46/4650/50Nov 13$0.26$0.2441%1.08$46.24$50.26
46/4650/50Nov 16$0.27$0.2339%1.17$46.23$50.27
45/4650/51Nov 18$0.22$0.2848%0.79$45.28$50.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 2.80, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.07$1.9313%27.57
$47.00$47.50$48.00Nov 6$0.05$0.4525%9.00
$47.50$48.00$48.50Nov 6$0.06$0.4425%7.33
$44.00$45.00$46.00Dec 18$0.05$0.9511%19.00
$43.00$44.00$45.00Nov 16$0.05$0.9510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$50.00$53.00Nov 18$0.79$2.2149%2.80
$46.50$47.00$47.50Nov 6$0.05$0.4522%9.00
$47.50$48.00$48.50Nov 6$0.06$0.4425%7.33
$44.00$45.00$46.00Nov 20$0.07$0.9314%13.29
$47.50$48.00$48.50Nov 9$0.05$0.4519%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. 176 found (best net $-1.23, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$1.23$2.77
$40.00$44.001:2Dec 11-$1.53$2.47
$53.00$54.501:2Nov 16-$0.01$1.49
$48.50$49.001:2Nov 6-$0.06$0.44
$53.50$55.001:2Nov 18-$0.03$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Nov 18-$0.37$2.63
$55.00$52.001:2Nov 11-$1.40$1.60
$42.00$40.001:2Dec 4-$0.07$1.93
$42.00$40.001:2Nov 27-$0.05$1.95
$42.00$40.001:2Dec 11-$0.14$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 4.55%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Dec 18$2.170.462.7%4.55%7.25%1521.5K
$48.00Dec 18$2.590.510.6%5.43%6.04%3791.5K
$50.00Dec 18$1.800.404.8%3.77%8.57%2.3K13.6K
$51.00Dec 18$1.480.356.9%3.10%10.00%1416.6K
$52.00Dec 18$1.220.309.0%2.56%11.55%4155.2K
$48.00Dec 11$2.350.510.6%4.93%5.53%52460
$48.50Dec 11$2.120.471.7%4.44%6.10%29257
$49.00Dec 11$1.920.442.7%4.02%6.73%117190
$49.50Dec 11$1.750.413.8%3.67%7.42%141402
$50.00Dec 11$1.560.394.8%3.27%8.07%74461

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 77,334
Total Puts 65,470
Put/Call Ratio 0.85
Net Difference 11,864

Prior's Put/Call Breakdown

Total Calls 126,981
Total Puts 112,558
Put/Call Ratio 0.89
Net Difference 14,423

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