Tour v536
SLV
iShares Silver Trust
$47.28 +0.25%
(11/5 12:50) ◀
|
Thursday, November 5, 2026 (12:55pm)
January 2026
|
▶ (11/5 13:00)
◀ 11/5 12:55 ▶

Option Volume

Detail
ℹ
Current (11/05 12:55pm) 175,091
Calls: 101,843 (58%)
Puts: 73,248 (42%)
Prior (11/04) 275,685
Calls: 152,104 (55%)
Puts: 123,581 (45%)
Current vs Prior -36.49%
Calls: -33.04% (Calls)
Puts: -40.73% (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 -25.55%
Calls: -30.33%
Puts: -17.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 12:55pm) $16.39M
Calls: $10.36M (63%)
Puts: $6.03M (37%)
Prior (11/04) $23.54M
Calls: $12.22M (52%)
Puts: $11.32M (48%)
Current vs Prior -30.39%
Calls: -15.19%
Puts: -46.78%
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 -37.59%
Calls: -7.10%
Puts: -60.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:55pm) 0.72
Prior (11/04) 0.81
Current vs Prior -11.48%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +20.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 12:55pm) 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% | 4.12%3.21% | 5.99%6.45% | 12.42%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -6.99% | +0.26%-6.98% | +1.91%+2.43% | +1.83%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +3.52% | -1.58%-8.99% | -0.46%-19.69% | -1.72%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -6.99% | +0.26%-6.98% | +1.91%+2.43% | +1.83%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.63% | 7.69%
Calls: 2.53% | 8.08%
Puts: 2.74% | 7.29%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -61.04% | -6.79%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -69.70% | -7.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($10.36M). 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 BULLISH
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
12:55BULLISHBULLISHBULLISH
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 445 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 131.741.76$1.751.1%1200.61435
$50.00Nov 200.680.69$0.691.4%15.1K0.2816.1K
$41.00Nov 206.506.60$6.551.5%--0.9136
$38.00Dec 189.709.85$9.771.5%--0.9017
$38.00Nov 209.359.50$9.431.6%--0.9443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 131.131.14$1.130.9%9450.45802
$48.50Nov 131.941.96$1.951.0%1260.63439
$46.50Nov 130.920.93$0.931.1%4150.39471
$45.00Nov 200.780.79$0.791.3%1.2K0.2811.9K
$46.00Nov 130.740.75$0.751.3%6380.331.4K

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%6970.102.4K
$49.00Nov 60.120.13$0.137.7%4.3K0.159.5K
$48.50Nov 60.200.22$0.219.5%2.7K0.232.4K
$48.00Nov 60.330.34$0.342.9%10.6K0.334.3K
$49.50Nov 90.150.18$0.1618.8%6500.151.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.130.14$0.147.1%8670.151.9K
$45.00Nov 60.090.10$0.1010.0%1.3K0.104.8K
$44.50Nov 60.060.07$0.0714.3%4140.07983
$46.00Nov 60.200.21$0.214.8%4.6K0.212.5K
$46.50Nov 60.320.33$0.333.0%3.0K0.311.0K

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 99.209.35$9.271.6%--1.0031
$39.00Nov 98.208.35$8.271.8%--1.0030
$40.00Nov 97.207.40$7.302.7%--1.0022
$41.00Nov 96.256.40$6.332.4%221.0043
$38.00Nov 119.259.40$9.321.6%621.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.703.80$3.752.7%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 169.2K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.680.69$0.691.4%15.1K0.2816.1K
$48.00Nov 60.330.34$0.342.9%10.6K0.334.3K
$47.50Nov 60.520.54$0.533.8%4.6K0.453.1K
$49.00Nov 60.120.13$0.137.7%4.3K0.159.5K
$49.00Nov 200.960.99$0.983.1%3.7K0.3613.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.400.43$0.427.1%10.1K0.12267
$44.50Nov 90.120.16$0.1428.6%5.5K0.12211
$46.00Nov 60.200.21$0.214.8%4.6K0.212.5K
$46.00Dec 181.972.02$2.002.5%4.4K0.4016.5K
$46.50Nov 60.320.33$0.333.0%3.0K0.311.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 46.2%, max 57.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1863.2%40.1%57.6%7505.5K
$46.50Nov 6Dec 1161.5%40.4%52.2%4841.3K
$47.00Nov 6Dec 1860.2%39.7%51.7%4.0K10.2K
$49.00Nov 6Dec 1861.0%42.7%43.0%4.4K11.0K
$48.50Nov 6Dec 1160.3%42.8%41.0%2.7K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1863.2%40.1%57.6%9.0K18.9K
$46.50Nov 6Dec 1161.5%40.4%52.2%3.1K1.1K
$47.00Nov 6Dec 1860.2%39.7%51.7%4.7K6.8K
$49.00Nov 6Dec 1861.0%42.7%43.0%1553.8K
$48.50Nov 6Dec 1160.3%42.8%41.0%567632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.61, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.15$0.85$0.1524%5.67$53.15
$51.00$52.00Dec 18$0.24$0.76$0.2433%3.17$51.24
$48.00$49.00Dec 18$0.40$0.60$0.4048%1.50$48.40
$50.00$51.00Dec 18$0.29$0.71$0.2938%2.45$50.29
$52.00$53.00Dec 18$0.20$0.80$0.2028%4.00$52.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 27$0.31$0.19$0.3193%0.61$56.19
$55.50$55.00Nov 20$0.33$0.17$0.3394%0.52$55.17
$47.50$47.00Nov 11$0.22$0.28$0.2252%1.27$47.28
$46.00$45.50Nov 11$0.12$0.38$0.1232%3.17$45.88
$45.50$45.00Nov 13$0.11$0.39$0.1128%3.55$45.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.49, 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
$48.00$48.50Nov 11$0.19$0.19$0.3159%0.61$48.19
$47.50$48.00Nov 9$0.21$0.21$0.2954%0.72$47.71
$48.50$49.00Nov 9$0.12$0.12$0.3871%0.32$48.62
$48.00$48.50Nov 13$0.20$0.20$0.3058%0.67$48.20
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$44.00Nov 27$0.28$0.28$0.7270%0.39$44.72
$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

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$0.1961.5%42.6%
$47.00Nov 6Nov 9$0.2060.2%41.7%
$47.50Nov 6Nov 9$0.2059.9%42.2%
$48.00Nov 6Nov 9$0.1859.3%41.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.2061.5%42.6%
$47.00Nov 6Nov 9$0.2260.2%41.7%
$47.50Nov 6Nov 9$0.2359.9%42.2%
$48.00Nov 6Nov 9$0.2059.3%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 2.66% of stock, avg 8.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.53$0.73$1.26$46.24$48.762.66%
$47.00Nov 6$0.79$0.50$1.29$45.71$48.292.73%
$48.00Nov 6$0.34$1.05$1.39$46.61$49.392.94%
$46.50Nov 6$1.11$0.33$1.44$45.06$47.943.05%
$48.50Nov 6$0.21$1.42$1.63$46.87$50.133.45%
$47.50Nov 9$0.73$0.96$1.69$45.81$49.193.57%
$46.00Nov 6$1.49$0.21$1.70$44.30$47.703.60%
$47.00Nov 9$0.99$0.72$1.71$45.29$48.713.62%
$48.00Nov 9$0.52$1.25$1.77$46.23$49.773.74%
$46.50Nov 9$1.30$0.53$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 4.45%)

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$0.21$0.29$45.71$49.79
$48.50$45.00Nov 6$0.21$0.10$0.31$44.69$48.81
$49.50$45.00Nov 9$0.16$0.20$0.36$44.64$49.86
$49.00$46.00Nov 6$0.13$0.21$0.34$45.66$49.34
$48.50$45.50Nov 6$0.21$0.14$0.35$45.15$48.85
$48.50$46.00Nov 6$0.21$0.21$0.42$45.58$48.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.27, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4552/52Dec 11$0.28$0.2239%1.27$44.72$51.78
44/4551/52Dec 11$0.29$0.2136%1.38$44.71$51.29
45/4650/50Nov 16$0.25$0.2543%1.00$45.25$49.75
45/4649/50Nov 18$0.29$0.2135%1.38$45.21$49.29
46/4650/50Nov 13$0.26$0.2441%1.08$45.74$49.76
45/4648/49Nov 11$0.26$0.2440%1.08$45.24$48.76
45/4649/50Nov 16$0.27$0.2338%1.17$45.23$49.27
46/4650/50Nov 16$0.27$0.2338%1.17$45.73$49.77
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$46.00Nov 20$0.05$0.9515%19.00
$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
$46.00$47.00$48.00Nov 27$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 20$0.06$0.9415%15.67
$46.50$47.00$47.50Nov 6$0.06$0.4424%7.33
$46.00$47.00$48.00Nov 27$0.08$0.9216%11.50
$46.50$47.00$47.50Nov 9$0.05$0.4518%9.00
$47.00$47.50$48.00Nov 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. 173 found (best net $-0.96, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.96$3.04
$40.00$44.001:2Dec 11-$1.27$2.73
$53.50$55.001:2Nov 18-$0.03$1.47
$48.00$48.501:2Nov 6-$0.08$0.42
$53.00$54.501:2Nov 16-$0.03$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.83$1.17
$48.50$47.001:2Nov 18-$0.57$0.93
$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$2.400.481.5%5.08%6.60%4081.5K
$49.00Dec 18$1.990.433.6%4.21%7.85%1691.5K
$50.00Dec 18$1.640.385.8%3.47%9.22%2.4K13.6K
$51.00Dec 18$1.350.337.9%2.86%10.72%1506.6K
$48.00Dec 11$2.170.481.5%4.59%6.11%53460
$48.50Dec 11$1.960.452.6%4.15%6.73%39257
$47.50Dec 11$2.380.510.5%5.03%5.50%46658
$49.00Dec 11$1.760.423.6%3.72%7.36%117190
$49.50Dec 11$1.590.394.7%3.36%8.06%141402
$52.00Dec 18$1.110.2810.0%2.35%12.33%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 101,843
Total Puts 73,248
Put/Call Ratio 0.72
Net Difference 28,595

Prior's Put/Call Breakdown

Total Calls 152,104
Total Puts 123,581
Put/Call Ratio 0.81
Net Difference 28,523

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