Tour v536
SLV
iShares Silver Trust
$47.42 +0.55%
(11/5 12:20) ◀
|
Thursday, November 5, 2026 (12:25pm)
January 2026
|
▶ (11/5 12:30)
◀ 11/5 12:25 ▶

Option Volume

Detail
ℹ
Current (11/05 12:25pm) 157,794
Calls: 88,350 (56%)
Puts: 69,444 (44%)
Prior (11/04) 254,833
Calls: 137,264 (54%)
Puts: 117,569 (46%)
Current vs Prior -38.08%
Calls: -35.63% (Calls)
Puts: -40.93% (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 -32.91%
Calls: -39.56%
Puts: -21.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 12:25pm) $14.76M
Calls: $9.40M (64%)
Puts: $5.35M (36%)
Prior (11/04) $21.57M
Calls: $10.53M (49%)
Puts: $11.04M (51%)
Current vs Prior -31.58%
Calls: -10.72%
Puts: -51.49%
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 -43.79%
Calls: -15.68%
Puts: -64.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:25pm) 0.79
Prior (11/04) 0.86
Current vs Prior -8.23%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +31.17%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 12:25pm) 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 3.21% | 4.09%3.21% | 5.95%6.35% | 12.38%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -7.26% | -0.55%-7.26% | +1.25%+0.79% | +1.53%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +3.21% | -2.37%-9.25% | -1.10%-20.98% | -2.01%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -7.26% | -0.55%-7.26% | +1.25%+0.79% | +1.53%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.69% | 7.31%
Calls: 2.30% | 6.48%
Puts: 3.08% | 8.14%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -60.15% | -11.39%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -69.01% | -11.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($9.40M). 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
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
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 444 of results (avg 4.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 131.821.84$1.831.1%1180.63435
$40.00Dec 188.058.15$8.101.2%610.88905
$47.00Nov 131.521.54$1.531.3%6120.571.8K
$38.00Nov 209.509.65$9.571.6%--0.9743
$38.00Nov 119.409.55$9.481.6%621.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 131.551.56$1.560.6%840.56885
$47.50Nov 131.281.29$1.290.8%2110.50483
$47.00Nov 131.051.06$1.060.9%9250.43802
$48.50Nov 131.841.86$1.851.1%1190.62439
$56.50Dec 49.159.30$9.231.6%--0.89162

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.46, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.080.09$0.0911.1%6640.112.4K
$49.00Nov 60.140.15$0.156.7%4.0K0.179.5K
$48.50Nov 60.230.24$0.244.2%2.6K0.262.4K
$48.00Nov 60.370.39$0.385.3%9.9K0.364.3K
$49.50Nov 90.160.19$0.1816.7%6050.171.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.110.13$0.1216.7%8590.131.9K
$44.50Nov 60.050.06$0.0616.7%4000.06983
$46.00Nov 60.180.19$0.195.3%4.5K0.192.5K
$46.50Nov 60.280.29$0.293.4%2.9K0.281.0K
$47.00Nov 60.430.44$0.442.3%2.6K0.392.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 99.359.55$9.452.1%--1.0031
$39.00Nov 98.358.55$8.452.4%--1.0030
$40.00Nov 97.357.55$7.452.7%--1.0022
$41.00Nov 96.356.55$6.453.1%221.0043
$38.00Nov 119.409.55$9.481.6%621.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.503.65$3.584.2%81.001.2K
$51.50Nov 64.004.15$4.083.7%41.0076
$52.00Nov 64.504.65$4.583.3%241.00521
$52.50Nov 65.005.15$5.083.0%121.00303
$53.00Nov 65.505.65$5.582.7%231.00511

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 152.5K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.370.39$0.385.3%9.9K0.364.3K
$50.00Nov 200.710.74$0.734.1%7.5K0.2916.1K
$47.50Nov 60.590.60$0.601.7%4.1K0.493.1K
$49.00Nov 60.140.15$0.156.7%4.0K0.179.5K
$49.00Nov 201.001.04$1.023.9%3.7K0.3713.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.370.41$0.3910.3%10.1K0.11267
$44.50Nov 90.100.13$0.1225.0%5.5K0.10211
$46.00Nov 60.180.19$0.195.3%4.5K0.192.5K
$46.00Dec 181.881.93$1.902.6%4.4K0.3916.5K
$46.50Nov 60.280.29$0.293.4%2.9K0.281.0K

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 47.2%, max 60.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1864.0%39.9%60.6%7055.5K
$46.50Nov 6Dec 1161.4%40.1%53.1%4721.3K
$47.00Nov 6Dec 1859.7%39.6%50.9%3.7K10.2K
$47.50Nov 6Dec 1158.8%39.6%48.7%4.2K3.8K
$49.00Nov 6Dec 1859.9%42.2%41.7%4.2K11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1864.0%39.9%60.6%8.9K18.9K
$46.50Nov 6Dec 1161.4%40.1%53.1%3.0K1.1K
$47.00Nov 6Dec 1859.7%39.6%50.9%4.5K6.8K
$47.50Nov 6Dec 1158.8%39.6%48.7%1.0K311
$49.00Nov 6Dec 1859.9%42.2%41.7%1323.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 3.17, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.24$0.76$0.2433%3.17$51.24
$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
$55.00$56.00Dec 18$0.11$0.89$0.1118%8.09$55.11
$45.00$46.00Dec 18$0.60$0.40$0.6067%0.67$45.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$49.00Dec 4$0.29$0.21$0.2962%0.72$49.21
$46.50$46.00Nov 9$0.12$0.38$0.1232%3.17$46.38
$47.50$47.00Nov 16$0.22$0.28$0.2249%1.27$47.28
$47.50$47.00Nov 20$0.22$0.28$0.2249%1.27$47.28
$48.50$48.00Nov 9$0.32$0.18$0.3269%0.56$48.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.85, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 9$0.24$0.24$0.2651%0.92$47.74
$47.50$48.00Nov 6$0.22$0.22$0.2851%0.79$47.72
$47.50$48.00Nov 11$0.24$0.24$0.2650%0.92$47.74
$49.00$49.50Nov 16$0.16$0.16$0.3466%0.47$49.16
$48.50$49.00Nov 9$0.13$0.13$0.3769%0.35$48.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$46.00Dec 18$0.46$0.46$0.5455%0.85$46.54
$45.00$44.00Dec 18$0.32$0.32$0.6867%0.47$44.68
$42.00$40.00Dec 11$0.26$0.26$1.7483%0.15$41.74
$43.00$42.00Dec 18$0.22$0.22$0.7877%0.28$42.78
$44.00$43.00Dec 11$0.25$0.25$0.7574%0.33$43.75

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$0.2159.7%40.7%
$48.00Nov 6Nov 9$0.1858.1%40.5%
$47.50Nov 6Nov 9$0.2058.8%41.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.1959.7%40.7%
$48.00Nov 6Nov 9$0.2058.1%40.5%
$47.50Nov 6Nov 9$0.2158.8%41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 2.64% of stock, avg 8.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.60$0.65$1.25$46.25$48.752.64%
$47.00Nov 6$0.87$0.44$1.31$45.69$48.312.76%
$48.00Nov 6$0.38$0.94$1.32$46.68$49.322.78%
$46.50Nov 6$1.23$0.29$1.52$44.98$48.023.21%
$48.50Nov 6$0.24$1.30$1.54$46.96$50.043.25%
$47.50Nov 9$0.80$0.86$1.66$45.84$49.163.50%
$48.00Nov 9$0.56$1.14$1.70$46.30$49.703.58%
$47.00Nov 9$1.08$0.63$1.71$45.29$48.713.61%
$46.00Nov 6$1.62$0.19$1.81$44.19$47.813.82%
$46.50Nov 9$1.40$0.45$1.85$44.65$48.353.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.36% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.09$0.08$0.17$44.83$49.67
$49.50$45.50Nov 6$0.09$0.12$0.21$45.29$49.71
$49.00$45.00Nov 6$0.15$0.08$0.23$44.77$49.23
$49.00$45.50Nov 6$0.15$0.12$0.27$45.23$49.27
$49.50$46.00Nov 6$0.09$0.19$0.28$45.72$49.78
$49.00$46.00Nov 6$0.15$0.19$0.34$45.66$49.34
$49.50$45.00Nov 9$0.18$0.16$0.34$44.66$49.84
$48.50$45.00Nov 6$0.24$0.08$0.32$44.68$48.82
$48.50$45.50Nov 6$0.24$0.12$0.36$45.14$48.86
$49.50$45.50Nov 9$0.18$0.24$0.42$45.08$49.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.78, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4650/51Dec 11$0.32$0.1831%1.78$45.18$50.82
45/4649/50Nov 16$0.28$0.2238%1.27$45.22$49.28
44/4550/51Dec 11$0.30$0.2034%1.50$44.70$50.80
45/4652/52Dec 11$0.29$0.2136%1.38$45.21$51.79
46/4649/50Nov 16$0.30$0.2033%1.50$45.70$49.30
44/4552/52Dec 11$0.27$0.2339%1.17$44.73$51.77
45/4650/50Nov 18$0.24$0.2644%0.92$45.26$50.24
46/4649/50Nov 13$0.28$0.2236%1.27$45.72$49.28
45/4650/50Nov 18$0.26$0.2440%1.08$45.24$49.76
45/4650/50Nov 16$0.24$0.2644%0.92$45.26$49.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.09$1.9115%21.22
$47.00$47.50$48.00Nov 6$0.05$0.4525%9.00
$45.00$46.00$47.00Dec 18$0.05$0.9512%19.00
$44.00$45.00$46.00Nov 27$0.07$0.9314%13.29
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 20$0.07$0.9315%13.29
$46.50$47.00$47.50Nov 6$0.06$0.4423%7.33
$49.00$50.00$51.00Dec 18$0.05$0.9510%19.00
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50
$46.00$46.50$47.00Nov 6$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. 168 found (best net $-1.01, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$1.01$2.99
$40.00$44.001:2Dec 11-$1.38$2.62
$53.00$54.501:2Nov 16-$0.03$1.47
$47.50$48.001:2Nov 6-$0.16$0.34
$53.50$55.001:2Nov 18-$0.04$1.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.68$1.32
$48.50$47.001:2Nov 18-$0.50$1.00
$42.00$40.001:2Nov 27-$0.05$1.95
$42.00$40.001:2Dec 4-$0.09$1.91
$42.00$40.001:2Dec 11-$0.13$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.19%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.460.501.2%5.19%6.41%4031.5K
$49.00Dec 18$2.040.443.3%4.30%7.63%1611.5K
$50.00Dec 18$1.680.385.4%3.54%8.98%2.3K13.6K
$51.00Dec 18$1.380.337.5%2.91%10.46%1476.6K
$48.00Dec 11$2.220.491.2%4.68%5.90%52460
$48.50Dec 11$2.000.462.3%4.22%6.50%29257
$47.50Dec 11$2.450.520.2%5.17%5.34%45658
$49.00Dec 11$1.790.433.3%3.77%7.11%117190
$52.00Dec 18$1.140.299.7%2.40%12.06%4155.2K
$49.50Dec 11$1.620.404.4%3.42%7.80%141402

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 88,350
Total Puts 69,444
Put/Call Ratio 0.79
Net Difference 18,906

Prior's Put/Call Breakdown

Total Calls 137,264
Total Puts 117,569
Put/Call Ratio 0.86
Net Difference 19,695

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