Tour v536
SLV
iShares Silver Trust
$47.23 +0.14%
(11/5 12:55) ◀
|
Thursday, November 5, 2026 (1:00pm)
January 2026
|
▶ (11/5 13:05)
◀ 11/5 13:00 ▶

Option Volume

Detail
ℹ
Current (11/05 1:00pm) 175,832
Calls: 102,327 (58%)
Puts: 73,505 (42%)
Prior (11/04) 277,217
Calls: 153,289 (55%)
Puts: 123,928 (45%)
Current vs Prior -36.57%
Calls: -33.25% (Calls)
Puts: -40.69% (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 -25.24%
Calls: -30.00%
Puts: -17.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 1:00pm) $16.51M
Calls: $10.40M (63%)
Puts: $6.11M (37%)
Prior (11/04) $23.75M
Calls: $12.41M (52%)
Puts: $11.34M (48%)
Current vs Prior -30.48%
Calls: -16.17%
Puts: -46.13%
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 -37.12%
Calls: -6.73%
Puts: -59.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:00pm) 0.72
Prior (11/04) 0.81
Current vs Prior -11.15%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +19.88%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 1:00pm) 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 3.28% | 4.13%3.28% | 6.01%6.44% | 12.45%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.05% | +0.37%-5.05% | +2.38%+2.21% | +2.11%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +5.67% | -1.47%-7.09% | -0.00%-19.87% | -1.45%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -5.05% | +0.37%-5.05% | +2.38%+2.21% | +2.11%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.94% | 7.70%
Calls: 2.60% | 7.14%
Puts: 1.28% | 8.25%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -71.26% | -6.67%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -77.65% | -6.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($10.40M). 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 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
13:00BULLISHBULLISHBULLISH
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 446 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 131.431.44$1.440.7%6370.551.8K
$46.00Nov 132.042.06$2.051.0%2820.66705
$48.00Nov 130.950.96$0.961.0%3.2K0.421.9K
$46.50Nov 131.721.74$1.731.2%1220.60435
$48.50Nov 130.760.77$0.771.3%7890.36321
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 131.671.69$1.681.2%870.58885
$45.00Nov 200.780.79$0.791.3%1.2K0.2811.9K
$47.50Nov 60.770.78$0.781.3%1.0K0.56240
$48.50Nov 131.972.00$1.991.5%1300.64439
$47.50Dec 112.492.53$2.511.6%1080.4971

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.47, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.070.08$0.0812.5%6980.102.4K
$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 60.320.34$0.336.1%10.6K0.334.3K
$49.50Nov 90.150.18$0.1618.8%6500.151.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.090.10$0.1010.0%1.3K0.104.8K
$44.50Nov 60.060.07$0.0714.3%4360.07983
$45.50Nov 60.140.15$0.156.7%8680.151.9K
$46.00Nov 60.210.22$0.224.5%4.6K0.222.5K
$46.50Nov 60.330.35$0.345.9%3.0K0.321.0K

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 97.207.35$7.282.1%--1.0022
$41.00Nov 96.206.35$6.282.4%221.0043
$38.00Nov 119.209.35$9.271.6%621.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.703.85$3.784.0%81.001.2K
$51.50Nov 64.204.35$4.283.5%41.0076
$52.00Nov 64.704.85$4.783.1%241.00521
$52.50Nov 65.205.35$5.282.8%121.00303
$53.00Nov 65.705.85$5.782.6%231.00511

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 169.9K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.670.68$0.681.5%15.1K0.2716.1K
$48.00Nov 60.320.34$0.336.1%10.6K0.334.3K
$47.50Nov 60.510.52$0.521.9%4.6K0.453.1K
$49.00Nov 60.120.13$0.137.7%4.3K0.159.5K
$49.00Nov 200.950.98$0.973.1%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 181.982.02$2.002.0%4.4K0.4016.5K
$46.50Nov 60.330.35$0.345.9%3.0K0.321.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 51.0%, max 65.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1167.7%41.0%65.1%294999
$46.00Nov 6Dec 1864.4%40.1%60.5%7505.5K
$46.50Nov 6Dec 1162.2%40.4%54.0%4841.3K
$47.00Nov 6Dec 1861.0%39.6%53.9%4.0K10.2K
$49.00Nov 6Dec 1861.9%42.6%45.2%4.4K11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1167.7%41.0%65.1%1.2K2.0K
$46.00Nov 6Dec 1864.4%40.1%60.5%9.0K18.9K
$46.50Nov 6Dec 1162.2%40.4%54.0%3.1K1.1K
$47.00Nov 6Dec 1861.0%39.6%53.9%4.8K6.8K
$48.50Nov 6Dec 1161.3%42.8%43.1%567632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.61, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Dec 18$0.28$0.72$0.2838%2.57$50.28
$51.00$52.00Dec 18$0.24$0.76$0.2432%3.17$51.24
$53.00$54.00Dec 18$0.16$0.84$0.1624%5.25$53.16
$48.00$49.00Dec 18$0.40$0.60$0.4048%1.50$48.40
$54.00$55.00Dec 18$0.13$0.87$0.1321%6.69$54.13
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
$43.00$42.00Nov 20$0.10$0.90$0.1016%9.00$42.90
$46.00$45.50Nov 11$0.12$0.38$0.1232%3.17$45.88
$47.50$47.00Nov 11$0.23$0.27$0.2353%1.17$47.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 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$0.3160%0.61$48.19
$48.00$48.50Nov 20$0.22$0.22$0.2855%0.79$48.22
$47.50$48.00Nov 9$0.21$0.21$0.2954%0.72$47.71
$48.50$49.00Nov 9$0.12$0.12$0.3872%0.32$48.62
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
$46.00$45.00Nov 27$0.35$0.35$0.6562%0.54$45.65

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

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1962.2%42.2%
$47.00Nov 6Nov 9$0.2161.0%41.7%
$48.00Nov 6Nov 9$0.1960.4%41.8%
$47.50Nov 6Nov 9$0.2160.8%42.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1962.2%42.2%
$47.00Nov 6Nov 9$0.1961.0%41.7%
$48.00Nov 6Nov 9$0.1760.4%41.8%
$47.50Nov 6Nov 9$0.1960.8%42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 2.75% of stock, avg 8.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.77$0.53$1.30$45.70$48.302.75%
$47.50Nov 6$0.52$0.78$1.30$46.20$48.802.75%
$48.00Nov 6$0.33$1.09$1.42$46.58$49.423.01%
$46.50Nov 6$1.09$0.34$1.43$45.07$47.933.03%
$48.50Nov 6$0.21$1.46$1.67$46.83$50.173.54%
$46.00Nov 6$1.48$0.22$1.70$44.30$47.703.60%
$47.00Nov 9$0.98$0.72$1.70$45.30$48.703.60%
$47.50Nov 9$0.73$0.97$1.70$45.80$49.203.60%
$48.00Nov 9$0.52$1.26$1.78$46.22$49.783.77%
$46.50Nov 9$1.28$0.53$1.81$44.69$48.313.83%

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
$49.00$45.00Nov 6$0.13$0.10$0.23$44.77$49.23
$49.50$45.50Nov 6$0.08$0.15$0.23$45.27$49.73
$49.00$45.50Nov 6$0.13$0.15$0.28$45.22$49.28
$49.50$46.00Nov 6$0.08$0.22$0.30$45.70$49.80
$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$0.22$0.35$45.65$49.35
$48.50$45.50Nov 6$0.21$0.15$0.36$45.14$48.86
$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. 83 found (best R:R 1.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4649/50Nov 13$0.27$0.2341%1.17$45.23$49.27
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
44/4550/51Dec 11$0.30$0.2034%1.50$44.70$50.80
46/4649/50Nov 13$0.29$0.2136%1.38$45.71$49.29
45/4650/50Nov 18$0.27$0.2339%1.17$45.23$49.77
45/4649/50Nov 18$0.29$0.2135%1.38$45.21$49.29
45/4649/50Nov 16$0.27$0.2338%1.17$45.23$49.27
46/4648/49Nov 9$0.24$0.2644%0.92$45.76$48.74
44/4452/52Dec 11$0.25$0.2542%1.00$44.25$51.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 27$0.06$0.9414%15.67
$44.00$45.00$46.00Dec 18$0.05$0.9511%19.00
$47.00$47.50$48.00Nov 6$0.06$0.4424%7.33
$46.00$47.00$48.00Dec 18$0.06$0.9412%15.67
$46.50$47.00$47.50Nov 6$0.07$0.4324%6.14
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$0.9416%15.67
$44.00$45.00$46.00Dec 4$0.06$0.9413%15.67
$47.00$47.50$48.00Nov 6$0.06$0.4424%7.33
$46.50$47.00$47.50Nov 6$0.06$0.4424%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 $-0.92, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.92$3.08
$40.00$44.001:2Dec 11-$1.26$2.74
$53.50$55.001:2Nov 18-$0.03$1.47
$53.00$54.501:2Nov 16-$0.03$1.47
$47.50$48.001:2Nov 6-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.88$1.12
$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 5.06%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.390.481.6%5.06%6.69%4081.5K
$49.00Dec 18$1.980.433.8%4.19%7.94%1691.5K
$50.00Dec 18$1.640.385.9%3.47%9.34%2.4K13.6K
$51.00Dec 18$1.350.338.0%2.86%10.84%1866.6K
$48.00Dec 11$2.170.481.6%4.59%6.22%53460
$48.50Dec 11$1.960.452.7%4.15%6.84%39257
$47.50Dec 11$2.370.510.6%5.02%5.59%46658
$49.00Dec 11$1.740.423.8%3.68%7.43%117190
$49.50Dec 11$1.590.394.8%3.37%8.17%141402
$52.00Dec 18$1.110.2810.1%2.35%12.45%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 102,327
Total Puts 73,505
Put/Call Ratio 0.72
Net Difference 28,822

Prior's Put/Call Breakdown

Total Calls 153,289
Total Puts 123,928
Put/Call Ratio 0.81
Net Difference 29,361

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