Tour v536
SLV
iShares Silver Trust
$47.27 +0.22%
(11/5 12:45) ◀
|
Thursday, November 5, 2026 (12:50pm)
January 2026
|
▶ (11/5 12:55)
◀ 11/5 12:50 ▶

Option Volume

Detail
ℹ
Current (11/05 12:50pm) 173,830
Calls: 101,060 (58%)
Puts: 72,770 (42%)
Prior (11/04) 271,910
Calls: 148,821 (55%)
Puts: 123,089 (45%)
Current vs Prior -36.07%
Calls: -32.09% (Calls)
Puts: -40.88% (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 -26.09%
Calls: -30.86%
Puts: -18.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 12:50pm) $16.18M
Calls: $10.21M (63%)
Puts: $5.97M (37%)
Prior (11/04) $23.14M
Calls: $11.93M (52%)
Puts: $11.21M (48%)
Current vs Prior -30.08%
Calls: -14.42%
Puts: -46.75%
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 -38.38%
Calls: -8.45%
Puts: -60.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:50pm) 0.72
Prior (11/04) 0.83
Current vs Prior -12.94%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +20.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 12:50pm) 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 3.26% | 4.10%3.26% | 5.99%6.45% | 12.42%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.74% | -0.23%-5.74% | +1.93%+2.45% | +1.85%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +4.90% | -2.06%-7.77% | -0.44%-19.67% | -1.70%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -5.74% | -0.23%-5.74% | +1.93%+2.45% | +1.85%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.93% | 7.19%
Calls: 2.53% | 8.00%
Puts: 1.33% | 6.38%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -71.41% | -12.85%
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% | -13.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($10.21M). 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
12:50BULLISHBULLISHBULLISH
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 442 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Dec 188.808.90$8.851.1%40.8916
$46.50Nov 131.741.76$1.751.1%1200.61435
$50.00Nov 200.690.70$0.701.4%15.0K0.2816.1K
$38.00Dec 189.709.85$9.771.5%--0.9017
$38.00Nov 209.359.50$9.431.6%--0.9643
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 131.951.97$1.961.0%1260.64439
$46.50Nov 130.930.94$0.941.1%4090.39471
$45.00Nov 200.780.79$0.791.3%1.2K0.2811.9K
$47.50Nov 60.740.75$0.751.3%1.0K0.55240
$47.50Nov 131.371.39$1.381.4%2240.52483

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.47, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.070.08$0.0812.5%6960.102.4K
$49.00Nov 60.120.13$0.137.7%4.2K0.159.5K
$48.50Nov 60.200.21$0.214.8%2.7K0.232.4K
$48.00Nov 60.330.35$0.345.9%10.6K0.334.3K
$49.50Nov 90.150.18$0.1618.8%6460.151.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.130.15$0.1414.3%8670.151.9K
$45.00Nov 60.090.10$0.1010.0%1.3K0.104.8K
$44.50Nov 60.060.07$0.0714.3%4100.07983
$46.00Nov 60.210.22$0.224.5%4.6K0.222.5K
$46.50Nov 60.320.34$0.336.1%2.9K0.311.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 169.259.45$9.352.1%--1.0019
$39.00Nov 168.308.45$8.381.8%601.0015
$38.00Nov 99.209.35$9.271.6%--1.0031
$39.00Nov 98.208.40$8.302.4%--1.0030
$40.00Nov 67.207.35$7.282.1%160.99148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.653.80$3.724.0%81.001.2K
$51.50Nov 64.154.30$4.223.6%41.0076
$52.00Nov 64.654.80$4.723.2%241.00521
$52.50Nov 65.155.30$5.232.9%121.00303
$53.00Nov 65.655.80$5.732.6%231.00511

Most actively traded options today. High liquidity = easy entry/exit. 508 active (total vol 168.1K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.690.70$0.701.4%15.0K0.2816.1K
$48.00Nov 60.330.35$0.345.9%10.6K0.334.3K
$47.50Nov 60.520.54$0.533.8%4.5K0.453.1K
$49.00Nov 60.120.13$0.137.7%4.2K0.159.5K
$49.00Nov 200.970.99$0.982.0%3.7K0.3613.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.400.43$0.427.1%10.1K0.12267
$44.50Nov 90.120.15$0.1421.4%5.5K0.11211
$46.00Nov 60.210.22$0.224.5%4.6K0.222.5K
$46.00Dec 181.962.01$1.992.5%4.4K0.4016.5K
$46.50Nov 60.320.34$0.336.1%2.9K0.311.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 49.0%, max 63.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1167.1%41.0%63.8%293999
$46.00Nov 6Dec 1864.1%40.1%60.0%7465.5K
$47.00Nov 6Dec 1860.7%39.7%52.9%3.9K10.2K
$46.50Nov 6Dec 1161.6%40.4%52.4%4821.3K
$49.00Nov 6Dec 1861.2%42.6%43.5%4.4K11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1167.1%41.0%63.8%1.2K2.0K
$46.00Nov 6Dec 1864.1%40.1%60.0%8.9K18.9K
$47.00Nov 6Dec 1860.7%39.7%52.9%4.6K6.8K
$46.50Nov 6Dec 1161.6%40.4%52.4%3.1K1.1K
$49.00Nov 6Dec 1861.2%42.6%43.5%1553.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 0.61, avg 2.01)

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$0.1624%5.25$53.16
$50.00$51.00Dec 18$0.29$0.71$0.2938%2.45$50.29
$54.00$55.00Dec 18$0.13$0.87$0.1321%6.69$54.13
$49.00$50.00Dec 18$0.35$0.65$0.3543%1.86$49.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 27$0.31$0.19$0.3191%0.61$56.19
$55.50$55.00Nov 20$0.33$0.17$0.3392%0.52$55.17
$47.00$46.50Nov 11$0.19$0.31$0.1945%1.63$46.81
$47.50$47.00Nov 9$0.23$0.27$0.2353%1.17$47.27
$49.00$48.50Nov 20$0.30$0.20$0.3064%0.67$48.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.82, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 16$0.21$0.21$0.2957%0.72$48.21
$48.50$49.00Nov 27$0.21$0.21$0.2958%0.72$48.71
$47.50$48.00Nov 18$0.24$0.24$0.2651%0.92$47.74
$48.00$48.50Nov 20$0.22$0.22$0.2855%0.79$48.22
$48.00$48.50Nov 13$0.20$0.20$0.3058%0.67$48.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$46.00Dec 18$0.45$0.45$0.5554%0.82$46.55
$42.00$40.00Dec 11$0.27$0.27$1.7382%0.16$41.73
$44.00$43.00Dec 18$0.27$0.27$0.7372%0.37$43.73
$46.00$45.00Dec 18$0.38$0.38$0.6260%0.61$45.62
$42.00$40.00Nov 27$0.19$0.19$1.8186%0.10$41.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.20, cheapest $0.19)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1961.6%42.8%
$47.00Nov 6Nov 9$0.2160.7%42.1%
$48.00Nov 6Nov 9$0.1959.6%41.3%
$47.50Nov 6Nov 9$0.2160.2%42.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1961.6%42.8%
$47.00Nov 6Nov 9$0.2060.7%42.1%
$48.00Nov 6Nov 9$0.1859.6%41.3%
$47.50Nov 6Nov 9$0.1960.2%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 2.71% of stock, avg 8.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.53$0.75$1.28$46.22$48.782.71%
$47.00Nov 6$0.79$0.51$1.30$45.70$48.302.75%
$48.00Nov 6$0.34$1.06$1.40$46.60$49.402.96%
$46.50Nov 6$1.12$0.33$1.45$45.05$47.953.07%
$48.50Nov 6$0.21$1.43$1.64$46.86$50.143.47%
$47.50Nov 9$0.74$0.94$1.68$45.82$49.183.55%
$47.00Nov 9$1.00$0.71$1.71$45.29$48.713.62%
$46.00Nov 6$1.51$0.22$1.73$44.27$47.733.66%
$48.00Nov 9$0.53$1.24$1.77$46.23$49.773.74%
$46.50Nov 9$1.31$0.52$1.83$44.67$48.333.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.38% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.08$0.10$0.18$44.82$49.68
$49.50$45.50Nov 6$0.08$0.14$0.22$45.28$49.72
$49.00$45.00Nov 6$0.13$0.10$0.23$44.77$49.23
$49.00$45.50Nov 6$0.13$0.14$0.27$45.23$49.27
$49.50$46.00Nov 6$0.08$0.22$0.30$45.70$49.80
$49.50$45.00Nov 9$0.16$0.19$0.35$44.65$49.85
$48.50$45.00Nov 6$0.21$0.10$0.31$44.69$48.81
$49.00$46.00Nov 6$0.13$0.22$0.35$45.65$49.35
$48.50$45.50Nov 6$0.21$0.14$0.35$45.15$48.85
$48.50$46.00Nov 6$0.21$0.22$0.43$45.57$48.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.63, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4649/50Nov 16$0.31$0.1933%1.63$45.69$49.31
45/4650/50Nov 18$0.28$0.2239%1.27$45.22$49.78
45/4649/50Nov 16$0.28$0.2238%1.27$45.22$49.28
46/4650/50Nov 13$0.26$0.2441%1.08$45.74$49.76
45/4649/50Nov 18$0.29$0.2135%1.38$45.21$49.29
46/4649/50Nov 11$0.26$0.2440%1.08$45.74$49.26
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
46/4649/50Nov 13$0.28$0.2236%1.27$45.72$49.28
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. 67 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$46.00Dec 4$0.06$0.9413%15.67
$47.50$48.00$48.50Nov 6$0.06$0.4422%7.33
$44.00$45.00$46.00Nov 20$0.08$0.9215%11.50
$45.00$46.00$47.00Dec 18$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 27$0.06$0.9416%15.67
$44.00$45.00$46.00Nov 20$0.06$0.9415%15.67
$44.00$45.00$46.00Dec 4$0.06$0.9413%15.67
$46.50$47.00$47.50Nov 6$0.06$0.4424%7.33
$47.50$48.00$48.50Nov 6$0.06$0.4422%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. 173 found (best net $-0.93, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.93$3.07
$40.00$44.001:2Dec 11-$1.27$2.73
$53.50$55.001:2Nov 18-$0.02$1.48
$53.00$54.501:2Nov 16-$0.03$1.47
$48.00$48.501:2Nov 6-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.81$1.19
$48.50$47.001:2Nov 18-$0.56$0.94
$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 5.08%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.400.491.5%5.08%6.62%4071.5K
$49.00Dec 18$1.990.433.7%4.21%7.87%1691.5K
$50.00Dec 18$1.640.385.8%3.47%9.24%2.4K13.6K
$51.00Dec 18$1.350.337.9%2.86%10.75%1506.6K
$48.00Dec 11$2.180.481.5%4.61%6.16%53460
$48.50Dec 11$1.960.452.6%4.15%6.75%39257
$47.50Dec 11$2.390.510.5%5.06%5.54%46658
$49.00Dec 11$1.770.423.7%3.74%7.40%117190
$49.50Dec 11$1.590.394.7%3.36%8.08%141402
$52.00Dec 18$1.110.2810.0%2.35%12.35%4375.2K

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 101,060
Total Puts 72,770
Put/Call Ratio 0.72
Net Difference 28,290

Prior's Put/Call Breakdown

Total Calls 148,821
Total Puts 123,089
Put/Call Ratio 0.83
Net Difference 25,732

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