Tour v536
SLV
iShares Silver Trust
$47.61 +0.95%
(11/5 12:05) ◀
|
Thursday, November 5, 2026 (12:10pm)
January 2026
|
▶ (11/5 12:15)
◀ 11/5 12:10 ▶

Option Volume

Detail
ℹ
Current (11/05 12:10pm) 153,368
Calls: 85,276 (56%)
Puts: 68,092 (44%)
Prior (11/04) 248,145
Calls: 133,120 (54%)
Puts: 115,025 (46%)
Current vs Prior -38.19%
Calls: -35.94% (Calls)
Puts: -40.80% (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 -34.79%
Calls: -41.66%
Puts: -23.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 12:10pm) $14.69M
Calls: $9.65M (66%)
Puts: $5.04M (34%)
Prior (11/04) $21.18M
Calls: $10.19M (48%)
Puts: $11.00M (52%)
Current vs Prior -30.65%
Calls: -5.26%
Puts: -54.18%
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 -44.06%
Calls: -13.47%
Puts: -66.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:10pm) 0.80
Prior (11/04) 0.86
Current vs Prior -7.59%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +33.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 12:10pm) 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 3.25% | 4.09%3.25% | 5.98%6.40% | 12.37%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.83% | -0.46%-5.83% | +1.89%+1.70% | +1.45%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +4.80% | -2.28%-7.85% | -0.47%-20.26% | -2.09%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -5.83% | -0.46%-5.83% | +1.89%+1.70% | +1.45%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.31% | 8.31%
Calls: 4.23% | 9.89%
Puts: 2.38% | 6.73%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -50.96% | +0.73%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -61.87% | +0.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($9.65M). 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 BULLISH
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
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 449 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 131.131.14$1.130.9%2.7K0.461.9K
$40.00Dec 188.208.30$8.251.2%380.87905
$50.00Nov 200.770.78$0.781.3%7.5K0.3016.1K
$49.00Nov 130.730.74$0.741.4%9030.351.6K
$39.00Dec 189.109.25$9.181.6%--0.8916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 131.211.22$1.210.8%1840.48483
$47.00Nov 130.991.00$1.001.0%9210.41802
$48.50Nov 131.741.76$1.751.1%1130.60439
$46.50Nov 130.800.81$0.811.2%3800.36471
$48.00Nov 131.461.48$1.471.4%730.54885

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 60.060.07$0.0714.3%1.6K0.0910.2K
$49.50Nov 60.100.11$0.119.1%5490.132.4K
$49.00Nov 60.180.19$0.195.3%3.9K0.209.5K
$51.00Nov 90.060.07$0.0714.3%2460.07144
$48.50Nov 60.290.31$0.306.7%2.5K0.292.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.100.11$0.119.1%8530.121.9K
$45.00Nov 60.070.08$0.0812.5%1.3K0.084.8K
$46.00Nov 60.160.17$0.175.9%4.5K0.172.5K
$44.50Nov 60.050.06$0.0616.7%3990.06983
$46.50Nov 60.250.26$0.263.8%2.9K0.251.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 98.558.70$8.631.7%--1.0030
$40.00Nov 97.557.70$7.632.0%--1.0022
$41.00Nov 96.556.70$6.632.3%221.0043
$39.00Nov 118.558.75$8.652.3%--1.0025
$40.00Nov 117.607.75$7.682.0%41.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Nov 63.854.00$3.933.8%41.0076
$52.00Nov 64.354.50$4.433.4%241.00521
$52.50Nov 64.855.00$4.933.0%121.00303
$53.00Nov 65.355.50$5.432.8%231.00511
$53.50Nov 65.856.00$5.932.5%21.00121

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 148.7K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.460.48$0.474.3%9.6K0.414.3K
$50.00Nov 200.770.78$0.781.3%7.5K0.3016.1K
$47.50Nov 60.690.72$0.714.2%4.1K0.533.1K
$49.00Nov 60.180.19$0.195.3%3.9K0.209.5K
$49.00Nov 201.071.11$1.093.7%3.6K0.3913.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.370.40$0.397.7%10.1K0.11267
$44.50Nov 90.100.13$0.1225.0%5.5K0.10211
$46.00Nov 60.160.17$0.175.9%4.5K0.172.5K
$46.00Dec 181.831.88$1.862.7%4.4K0.3816.5K
$46.50Nov 60.250.26$0.263.8%2.9K0.251.0K

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 48.3%, max 62.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1865.0%40.0%62.7%6965.5K
$46.50Nov 6Dec 1162.4%40.4%54.6%4701.3K
$47.00Nov 6Dec 1860.3%39.5%52.7%3.6K10.2K
$47.50Nov 6Dec 1159.2%39.8%48.7%4.1K3.8K
$49.00Nov 6Dec 1859.6%42.2%41.2%4.0K11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1865.0%40.0%62.7%8.8K18.9K
$46.50Nov 6Dec 1162.4%40.4%54.6%3.0K1.1K
$47.00Nov 6Dec 1860.3%39.5%52.7%4.4K6.8K
$47.50Nov 6Dec 1159.2%39.8%48.7%1.0K311
$49.00Nov 6Dec 1859.6%42.2%41.2%1293.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 5.25, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.16$0.84$0.1626%5.25$53.16
$55.00$56.00Dec 18$0.11$0.89$0.1119%8.09$55.11
$52.00$53.00Dec 18$0.21$0.79$0.2130%3.76$52.21
$54.00$55.00Dec 18$0.14$0.86$0.1422%6.14$54.14
$50.00$51.00Dec 18$0.31$0.69$0.3139%2.23$50.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Nov 6$0.12$0.38$0.1235%3.17$46.88
$42.00$41.00Dec 18$0.14$0.86$0.1418%6.14$41.86
$48.50$48.00Nov 11$0.28$0.22$0.2862%0.79$48.22
$47.50$47.00Nov 20$0.21$0.29$0.2147%1.38$47.29
$48.50$48.00Nov 16$0.27$0.23$0.2759%0.85$48.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.45, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 9$0.20$0.20$0.3057%0.67$48.20
$48.50$49.00Nov 11$0.18$0.18$0.3262%0.56$48.68
$48.50$49.00Nov 9$0.15$0.15$0.3566%0.43$48.65
$49.00$49.50Nov 9$0.11$0.11$0.3974%0.28$49.11
$48.00$48.50Nov 6$0.17$0.17$0.3359%0.52$48.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Dec 18$0.31$0.31$0.6968%0.45$44.69
$46.00$45.50Dec 11$0.20$0.20$0.3063%0.67$45.80
$42.00$40.00Dec 11$0.25$0.25$1.7583%0.14$41.75
$46.00$45.00Dec 18$0.36$0.36$0.6462%0.56$45.64
$47.00$46.00Nov 27$0.40$0.40$0.6057%0.67$46.60

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.1960.3%41.8%
$47.50Nov 6Nov 9$0.2059.2%41.1%
$48.00Nov 6Nov 9$0.2059.1%41.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.2160.3%41.8%
$47.50Nov 6Nov 9$0.2159.2%41.1%
$48.00Nov 6Nov 9$0.2059.1%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 2.71% of stock, avg 8.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.71$0.58$1.29$46.21$48.792.71%
$48.00Nov 6$0.47$0.84$1.31$46.69$49.312.75%
$47.00Nov 6$1.02$0.38$1.40$45.60$48.402.94%
$48.50Nov 6$0.30$1.17$1.47$47.03$49.973.09%
$46.50Nov 6$1.36$0.26$1.62$44.88$48.123.40%
$47.50Nov 9$0.91$0.79$1.70$45.80$49.203.57%
$48.00Nov 9$0.67$1.04$1.71$46.29$49.713.59%
$49.00Nov 6$0.19$1.57$1.76$47.24$50.763.70%
$47.00Nov 9$1.21$0.59$1.80$45.20$48.803.78%
$48.50Nov 9$0.47$1.35$1.82$46.68$50.323.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.38% of stock, avg 4.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$45.50Nov 6$0.07$0.11$0.18$45.32$50.18
$49.50$45.50Nov 6$0.11$0.11$0.22$45.28$49.72
$50.00$46.00Nov 6$0.07$0.17$0.24$45.76$50.24
$49.50$46.00Nov 6$0.11$0.17$0.28$45.72$49.78
$49.00$45.50Nov 6$0.19$0.11$0.30$45.20$49.30
$49.00$46.00Nov 6$0.19$0.17$0.36$45.64$49.36
$50.00$45.50Nov 9$0.15$0.22$0.37$45.13$50.37
$50.00$46.50Nov 6$0.07$0.26$0.33$46.17$50.33
$49.50$46.50Nov 6$0.11$0.26$0.37$46.13$49.87
$49.50$45.50Nov 9$0.21$0.22$0.43$45.07$49.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 1.50, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4551/52Dec 11$0.30$0.2036%1.50$44.70$51.30
44/4552/52Dec 11$0.27$0.2341%1.17$44.73$52.27
45/4650/50Nov 13$0.24$0.2646%0.92$45.26$49.74
45/4651/52Dec 11$0.30$0.2034%1.50$45.20$51.30
44/4451/52Dec 11$0.27$0.2339%1.17$44.23$51.27
46/4650/51Nov 18$0.25$0.2543%1.00$45.75$50.75
44/4552/52Dec 11$0.27$0.2339%1.17$44.73$51.77
46/4650/50Nov 11$0.26$0.2441%1.08$46.24$49.76
46/4650/50Nov 13$0.26$0.2441%1.08$45.74$49.76
45/4650/50Nov 13$0.21$0.2950%0.72$45.29$50.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 27$0.06$0.9415%15.67
$43.00$44.00$45.00Nov 20$0.05$0.9512%19.00
$40.00$42.00$44.00Nov 27$0.15$1.8514%12.33
$50.00$51.00$52.00Dec 18$0.05$0.9510%19.00
$47.00$47.50$48.00Nov 6$0.07$0.4324%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 6$0.06$0.4424%7.33
$44.00$45.00$46.00Dec 4$0.06$0.9412%15.67
$45.00$46.00$47.00Dec 18$0.06$0.9412%15.67
$44.00$45.00$46.00Nov 27$0.07$0.9313%13.29
$44.00$45.00$46.00Nov 20$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. 174 found (best net $-1.17, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$1.17$2.83
$40.00$44.001:2Dec 11-$1.47$2.53
$53.50$55.001:2Nov 18-$0.03$1.47
$55.00$57.001:2Nov 18-$0.02$1.98
$53.00$54.501:2Nov 16-$0.03$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.51$1.49
$48.50$47.001:2Nov 18-$0.46$1.04
$42.00$40.001:2Dec 4-$0.08$1.92
$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. 137 found (best yield 5.38%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.560.500.8%5.38%6.20%4001.5K
$49.00Dec 18$2.120.452.9%4.45%7.37%1571.5K
$50.00Dec 18$1.750.395.0%3.68%8.70%2.3K13.6K
$51.00Dec 18$1.440.347.1%3.02%10.14%1446.6K
$48.50Dec 11$2.100.471.9%4.41%6.28%29257
$52.00Dec 18$1.190.309.2%2.50%11.72%4155.2K
$48.00Dec 11$2.310.500.8%4.85%5.67%52460
$49.00Dec 11$1.880.442.9%3.95%6.87%117190
$49.50Dec 11$1.710.414.0%3.59%7.56%141402
$50.00Dec 11$1.530.385.0%3.21%8.23%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 85,276
Total Puts 68,092
Put/Call Ratio 0.80
Net Difference 17,184

Prior's Put/Call Breakdown

Total Calls 133,120
Total Puts 115,025
Put/Call Ratio 0.86
Net Difference 18,095

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