Tour v536
SLV
iShares Silver Trust
$47.18 +0.04%
(11/5 12:40) ◀
|
Thursday, November 5, 2026 (12:45pm)
January 2026
|
▶ (11/5 12:50)
◀ 11/5 12:45 ▶

Option Volume

Detail
ℹ
Current (11/05 12:45pm) 171,636
Calls: 99,360 (58%)
Puts: 72,276 (42%)
Prior (11/04) 268,660
Calls: 146,600 (55%)
Puts: 122,060 (45%)
Current vs Prior -36.11%
Calls: -32.22% (Calls)
Puts: -40.79% (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 -27.02%
Calls: -32.03%
Puts: -18.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 12:45pm) $15.84M
Calls: $9.78M (62%)
Puts: $6.07M (38%)
Prior (11/04) $22.84M
Calls: $11.73M (51%)
Puts: $11.11M (49%)
Current vs Prior -30.62%
Calls: -16.67%
Puts: -45.37%
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 -39.66%
Calls: -12.35%
Puts: -59.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:45pm) 0.73
Prior (11/04) 0.83
Current vs Prior -12.63%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +21.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 12:45pm) 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 3.31% | 4.13%3.31% | 6.02%6.44% | 12.46%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -4.34% | +0.47%-4.33% | +2.48%+2.31% | +2.22%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +6.46% | -1.37%-6.39% | +0.10%-19.78% | -1.34%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -4.34% | +0.47%-4.33% | +2.48%+2.31% | +2.22%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.24% | 7.71%
Calls: 4.00% | 8.42%
Puts: 2.47% | 7.00%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -52.00% | -6.55%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -62.67% | -6.82%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($9.78M). 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 BULLISH
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
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
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 447 of results (avg 4.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 131.691.70$1.690.6%1190.60435
$39.00Dec 188.708.80$8.751.1%--0.8916
$40.00Nov 67.157.25$7.201.4%161.00148
$47.00Nov 131.401.42$1.411.4%6320.541.8K
$46.00Nov 132.002.03$2.011.5%2270.66705
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 131.181.19$1.190.8%9440.46802
$48.50Nov 132.012.03$2.021.0%1210.64439
$46.50Nov 130.970.98$0.981.0%4090.40471
$48.00Nov 131.701.72$1.711.2%870.58885
$47.50Nov 131.421.44$1.431.4%2230.52483

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.060.07$0.0714.3%6960.092.4K
$49.00Nov 60.110.12$0.128.3%4.1K0.149.5K
$48.50Nov 60.190.21$0.2010.0%2.7K0.222.4K
$48.00Nov 60.310.33$0.326.3%10.5K0.324.3K
$50.00Nov 90.110.12$0.128.3%7410.111.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.090.10$0.1010.0%1.3K0.114.8K
$44.50Nov 60.060.07$0.0714.3%4090.07983
$45.50Nov 60.140.15$0.156.7%8670.161.9K
$46.00Nov 60.220.24$0.238.7%4.5K0.232.5K
$46.50Nov 60.350.37$0.365.6%2.9K0.331.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 67.157.25$7.201.4%161.00148
$41.00Nov 66.156.30$6.232.4%101.0019
$41.50Nov 65.655.80$5.732.6%1151.001
$42.00Nov 65.155.30$5.232.9%1101.0036
$42.50Nov 64.654.80$4.723.2%411.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Nov 68.258.40$8.321.8%20.992
$56.00Nov 68.758.90$8.821.7%20.99--
$56.50Nov 69.259.40$9.321.6%20.99--
$54.00Nov 66.756.90$6.832.2%60.9978
$54.50Nov 67.257.40$7.332.0%20.99376

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 166.0K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.660.68$0.673.0%14.9K0.2716.1K
$48.00Nov 60.310.33$0.326.3%10.5K0.324.3K
$47.50Nov 60.500.51$0.512.0%4.3K0.433.1K
$49.00Nov 60.110.12$0.128.3%4.1K0.149.5K
$49.00Nov 200.940.96$0.952.1%3.7K0.3513.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.410.42$0.422.4%10.1K0.12267
$44.50Nov 90.120.15$0.1421.4%5.5K0.12211
$46.00Nov 60.220.24$0.238.7%4.5K0.232.5K
$46.00Dec 182.002.04$2.022.0%4.4K0.4016.5K
$46.50Nov 60.350.37$0.365.6%2.9K0.331.0K

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 50.4%, max 61.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1165.8%40.9%61.1%293999
$46.00Nov 6Dec 1863.6%40.2%58.1%7225.5K
$46.50Nov 6Dec 1161.3%40.2%52.5%4721.3K
$47.00Nov 6Dec 1859.9%39.7%50.9%3.8K10.2K
$48.00Nov 6Dec 1861.3%42.5%44.2%10.9K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1165.8%40.9%61.1%1.2K2.0K
$46.00Nov 6Dec 1863.6%40.2%58.1%8.9K18.9K
$46.50Nov 6Dec 1161.3%40.2%52.5%3.1K1.1K
$47.00Nov 6Dec 1859.9%39.6%51.1%4.6K6.8K
$48.00Nov 6Dec 1861.3%42.6%43.9%4896.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 1.00, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 18$0.33$0.67$0.3343%2.03$49.33
$51.00$52.00Dec 18$0.23$0.77$0.2332%3.35$51.23
$54.00$55.00Dec 18$0.12$0.88$0.1220%7.33$54.12
$52.00$53.00Dec 18$0.19$0.81$0.1928%4.26$52.19
$48.00$49.00Dec 18$0.40$0.60$0.4048%1.50$48.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 27$0.25$0.25$0.2593%1.00$56.25
$55.50$55.00Nov 20$0.28$0.22$0.2894%0.79$55.22
$48.00$47.50Nov 6$0.30$0.20$0.3068%0.67$47.70
$46.50$46.00Dec 4$0.19$0.31$0.1943%1.63$46.31
$48.00$47.50Nov 9$0.29$0.21$0.2964%0.72$47.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.49, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 6$0.19$0.19$0.3157%0.61$47.69
$49.00$49.50Nov 16$0.15$0.15$0.3568%0.43$49.15
$47.50$48.00Nov 11$0.22$0.22$0.2853%0.79$47.72
$49.00$49.50Nov 11$0.12$0.12$0.3873%0.32$49.12
$48.00$48.50Nov 11$0.18$0.18$0.3260%0.56$48.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Dec 18$0.33$0.33$0.6766%0.49$44.67
$47.00$46.00Dec 18$0.45$0.45$0.5554%0.82$46.55
$45.00$44.00Dec 4$0.30$0.30$0.7068%0.43$44.70
$42.00$40.00Dec 11$0.27$0.27$1.7382%0.16$41.73
$44.00$43.00Dec 11$0.26$0.26$0.7472%0.35$43.74

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
$48.00Nov 6Nov 9$0.1861.3%41.6%
$46.50Nov 6Nov 9$0.1861.3%41.8%
$47.50Nov 6Nov 9$0.1961.4%42.2%
$47.00Nov 6Nov 9$0.2059.9%41.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Nov 6Nov 9$0.1861.3%41.6%
$46.50Nov 6Nov 9$0.1861.3%41.8%
$47.50Nov 6Nov 9$0.1961.4%42.2%
$47.00Nov 6Nov 9$0.1859.9%41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 2.78% of stock, avg 8.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.75$0.56$1.31$45.69$48.312.78%
$47.50Nov 6$0.51$0.81$1.32$46.18$48.822.80%
$46.50Nov 6$1.07$0.36$1.43$45.07$47.933.03%
$48.00Nov 6$0.32$1.11$1.43$46.57$49.433.03%
$46.00Nov 6$1.44$0.23$1.67$44.33$47.673.54%
$48.50Nov 6$0.20$1.48$1.68$46.82$50.183.56%
$47.00Nov 9$0.95$0.74$1.69$45.31$48.693.58%
$47.50Nov 9$0.70$1.00$1.70$45.80$49.203.60%
$46.50Nov 9$1.25$0.54$1.79$44.71$48.293.79%
$48.00Nov 9$0.50$1.29$1.79$46.21$49.793.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.36% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.07$0.10$0.17$44.83$49.67
$49.00$45.00Nov 6$0.12$0.10$0.22$44.78$49.22
$49.50$45.50Nov 6$0.07$0.15$0.22$45.28$49.72
$49.00$45.50Nov 6$0.12$0.15$0.27$45.23$49.27
$48.50$45.00Nov 6$0.20$0.10$0.30$44.70$48.80
$49.50$46.00Nov 6$0.07$0.23$0.30$45.70$49.80
$49.50$45.00Nov 9$0.17$0.20$0.37$44.63$49.87
$48.50$45.50Nov 6$0.20$0.15$0.35$45.15$48.85
$49.00$46.00Nov 6$0.12$0.23$0.35$45.65$49.35
$48.50$46.00Nov 6$0.20$0.23$0.43$45.57$48.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.38, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4649/50Nov 16$0.29$0.2138%1.38$45.21$49.29
45/4649/50Nov 11$0.24$0.2647%0.92$45.26$49.24
45/4650/50Nov 18$0.27$0.2339%1.17$45.23$49.77
46/4649/50Nov 11$0.26$0.2441%1.08$45.74$49.26
45/4649/50Nov 13$0.26$0.2441%1.08$45.24$49.26
45/4649/50Nov 18$0.29$0.2135%1.38$45.21$49.29
44/4552/52Dec 11$0.27$0.2338%1.17$44.73$51.77
45/4650/50Nov 13$0.23$0.2746%0.85$45.27$49.73
44/4551/52Dec 11$0.28$0.2236%1.27$44.72$51.28
44/4550/51Dec 11$0.29$0.2134%1.38$44.71$50.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.12$1.8815%15.67
$44.00$45.00$46.00Nov 20$0.06$0.9415%15.67
$47.00$47.50$48.00Nov 6$0.05$0.4524%9.00
$43.00$44.00$45.00Nov 16$0.06$0.9413%15.67
$46.50$47.00$47.50Nov 9$0.05$0.4519%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 20$0.06$0.9416%15.67
$47.00$47.50$48.00Nov 6$0.05$0.4524%9.00
$45.00$46.00$47.00Nov 27$0.07$0.9316%13.29
$44.00$45.00$46.00Dec 4$0.06$0.9413%15.67
$44.00$45.00$46.00Dec 18$0.05$0.9511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-0.93, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.93$3.07
$40.00$44.001:2Dec 11-$1.22$2.78
$53.50$55.001:2Nov 18-$0.03$1.47
$47.50$48.001:2Nov 6-$0.13$0.37
$53.00$54.501:2Nov 16-$0.03$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.93$1.07
$48.50$47.001:2Nov 18-$0.59$0.91
$42.00$40.001:2Nov 27-$0.03$1.97
$42.00$40.001:2Dec 4-$0.09$1.91
$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. 141 found (best yield 5.00%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.360.481.7%5.00%6.74%4061.5K
$49.00Dec 18$1.960.433.9%4.15%8.01%1631.5K
$50.00Dec 18$1.630.376.0%3.45%9.43%2.4K13.6K
$51.00Dec 18$1.330.328.1%2.82%10.92%1506.6K
$48.00Dec 11$2.140.471.7%4.54%6.27%53460
$48.50Dec 11$1.930.442.8%4.09%6.89%39257
$47.50Dec 11$2.340.510.7%4.96%5.64%45658
$49.00Dec 11$1.740.413.9%3.69%7.55%117190
$52.00Dec 18$1.100.2810.2%2.33%12.55%4375.2K
$49.50Dec 11$1.560.384.9%3.31%8.22%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 99,360
Total Puts 72,276
Put/Call Ratio 0.73
Net Difference 27,084

Prior's Put/Call Breakdown

Total Calls 146,600
Total Puts 122,060
Put/Call Ratio 0.83
Net Difference 24,540

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