Tour v536
SLV
iShares Silver Trust
$47.30 +0.30%
(11/5 13:10) ◀
|
Thursday, November 5, 2026 (1:15pm)
January 2026
|
▶ (11/5 13:20)
◀ 11/5 13:15 ▶

Option Volume

Detail
ℹ
Current (11/05 1:15pm) 181,720
Calls: 106,109 (58%)
Puts: 75,611 (42%)
Prior (11/04) 283,081
Calls: 156,747 (55%)
Puts: 126,334 (45%)
Current vs Prior -35.81%
Calls: -32.31% (Calls)
Puts: -40.15% (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 -22.74%
Calls: -27.41%
Puts: -15.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 1:15pm) $17.30M
Calls: $11.15M (64%)
Puts: $6.14M (36%)
Prior (11/04) $24.26M
Calls: $12.84M (53%)
Puts: $11.41M (47%)
Current vs Prior -28.70%
Calls: -13.16%
Puts: -46.18%
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 -34.13%
Calls: +0.00%
Puts: -59.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:15pm) 0.71
Prior (11/04) 0.81
Current vs Prior -11.59%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +18.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 1:15pm) 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% | 4.06%3.26% | 5.98%6.38% | 12.39%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.80% | -1.32%-5.80% | +1.86%+1.38% | +1.61%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +4.83% | -3.13%-7.83% | -0.50%-20.51% | -1.93%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -5.80% | -1.32%-5.80% | +1.86%+1.38% | +1.61%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.61% | 7.80%
Calls: 2.47% | 8.00%
Puts: 2.74% | 7.61%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -61.33% | -5.45%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -69.93% | -5.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($11.15M). 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
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
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 448 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 131.751.77$1.761.1%1380.61435
$50.00Nov 200.680.69$0.691.4%15.2K0.2816.1K
$38.00Dec 189.709.85$9.771.5%--0.9017
$55.00Dec 180.640.65$0.651.5%7750.1817.2K
$38.00Nov 209.409.55$9.481.6%--0.9343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 131.931.94$1.940.5%1320.63439
$46.50Nov 130.920.93$0.931.1%4220.39471
$48.00Nov 131.621.64$1.631.2%870.57885
$54.50Nov 67.157.25$7.201.4%21.00376
$47.50Nov 131.351.37$1.361.5%2240.51483

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.060.07$0.0714.3%9480.092.4K
$49.00Nov 60.110.13$0.1216.7%4.3K0.159.5K
$48.50Nov 60.200.21$0.214.8%2.8K0.232.4K
$48.00Nov 60.340.35$0.352.9%10.8K0.344.3K
$49.50Nov 90.150.17$0.1612.5%6590.151.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.130.14$0.147.1%9900.151.9K
$44.50Nov 60.060.07$0.0714.3%4490.07983
$46.00Nov 60.200.21$0.214.8%4.8K0.212.5K
$46.50Nov 60.320.33$0.333.0%3.0K0.301.0K
$47.00Nov 60.490.51$0.504.0%3.2K0.422.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Nov 137.858.00$7.931.9%--1.00136
$38.00Nov 189.359.50$9.431.6%631.007
$38.00Nov 99.259.40$9.321.6%--1.0031
$39.00Nov 98.258.40$8.321.8%--1.0030
$40.00Nov 67.257.40$7.332.0%180.99148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.653.80$3.724.0%81.001.2K
$51.50Nov 64.104.25$4.183.6%41.0076
$52.00Nov 64.654.75$4.702.1%251.00521
$52.50Nov 65.155.25$5.201.9%121.00303
$53.00Nov 65.605.75$5.682.6%231.00511

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 175.5K, top 15.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.680.69$0.691.4%15.2K0.2816.1K
$48.00Nov 60.340.35$0.352.9%10.8K0.344.3K
$47.50Nov 60.530.55$0.543.7%5.1K0.463.1K
$49.00Nov 60.110.13$0.1216.7%4.3K0.159.5K
$49.00Nov 200.970.99$0.982.0%3.7K0.3613.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.390.43$0.419.8%10.1K0.11267
$44.50Nov 90.130.16$0.1520.0%5.5K0.12211
$46.00Nov 60.200.21$0.214.8%4.8K0.212.5K
$46.00Dec 181.951.99$1.972.0%4.4K0.3916.5K
$47.00Nov 60.490.51$0.504.0%3.2K0.422.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 47.9%, max 60.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1864.2%40.1%60.1%7775.5K
$46.50Nov 6Dec 1162.6%40.3%55.4%5011.3K
$47.00Nov 6Dec 1860.9%39.5%54.0%4.1K10.2K
$47.50Nov 6Dec 1160.3%42.8%41.1%5.1K3.8K
$48.00Nov 6Dec 1860.0%42.7%40.6%11.3K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1864.2%40.1%60.1%9.2K18.9K
$46.50Nov 6Dec 1162.6%40.3%55.4%3.2K1.1K
$47.00Nov 6Dec 1860.9%39.5%54.0%5.1K6.8K
$49.00Nov 6Dec 1860.1%42.5%41.5%1563.8K
$47.50Nov 6Dec 1160.3%42.8%41.1%1.2K311

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 1.97)

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
$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$0.3191%0.61$56.19
$50.00$49.50Dec 4$0.30$0.20$0.3066%0.67$49.70
$49.00$48.50Dec 11$0.26$0.24$0.2658%0.92$48.74
$48.00$47.50Nov 9$0.27$0.23$0.2762%0.85$47.73
$46.50$46.00Nov 9$0.13$0.37$0.1334%2.85$46.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.82, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 9$0.17$0.17$0.3362%0.52$48.17
$48.00$48.50Nov 6$0.14$0.14$0.3666%0.39$48.14
$47.50$48.00Nov 9$0.22$0.22$0.2853%0.79$47.72
$48.50$49.00Nov 11$0.16$0.16$0.3466%0.47$48.66
$48.00$48.50Nov 11$0.19$0.19$0.3159%0.61$48.19
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
$46.50$46.00Dec 4$0.22$0.22$0.2858%0.79$46.28
$45.00$44.00Dec 18$0.32$0.32$0.6866%0.47$44.68
$44.00$43.00Dec 11$0.25$0.25$0.7573%0.33$43.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.18, cheapest $0.17)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1862.6%42.1%
$47.00Nov 6Nov 9$0.1960.9%41.5%
$48.00Nov 6Nov 9$0.1860.0%40.8%
$47.50Nov 6Nov 9$0.2160.3%41.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1762.6%42.1%
$47.00Nov 6Nov 9$0.1960.9%41.5%
$48.00Nov 6Nov 9$0.1660.0%40.8%
$47.50Nov 6Nov 9$0.1960.3%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 2.68% of stock, avg 8.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.54$0.73$1.27$46.23$48.772.68%
$47.00Nov 6$0.81$0.50$1.31$45.69$48.312.77%
$48.00Nov 6$0.35$1.03$1.38$46.62$49.382.92%
$46.50Nov 6$1.14$0.33$1.47$45.03$47.973.11%
$48.50Nov 6$0.21$1.38$1.59$46.91$50.093.36%
$47.50Nov 9$0.75$0.92$1.67$45.83$49.173.53%
$47.00Nov 9$1.00$0.69$1.69$45.31$48.693.57%
$48.00Nov 9$0.53$1.19$1.72$46.28$49.723.64%
$46.00Nov 6$1.52$0.21$1.73$44.27$47.733.66%
$46.50Nov 9$1.32$0.50$1.82$44.68$48.323.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.34% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.07$0.09$0.16$44.84$49.66
$49.00$45.00Nov 6$0.12$0.09$0.21$44.79$49.21
$49.50$45.50Nov 6$0.07$0.14$0.21$45.29$49.71
$49.00$45.50Nov 6$0.12$0.14$0.26$45.24$49.26
$49.50$46.00Nov 6$0.07$0.21$0.28$45.72$49.78
$48.50$45.00Nov 6$0.21$0.09$0.30$44.70$48.80
$49.00$46.00Nov 6$0.12$0.21$0.33$45.67$49.33
$49.50$45.00Nov 9$0.16$0.20$0.36$44.64$49.86
$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. 87 found (best R:R 1.27, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4649/50Nov 16$0.28$0.2238%1.27$45.22$49.28
45/4650/50Nov 16$0.23$0.2748%0.85$45.27$50.23
44/4452/52Dec 11$0.26$0.2442%1.08$44.24$51.76
46/4649/50Nov 16$0.30$0.2033%1.50$45.70$49.30
44/4451/52Dec 11$0.27$0.2339%1.17$44.23$51.27
46/4650/50Nov 16$0.25$0.2543%1.00$45.75$50.25
44/4450/51Dec 11$0.28$0.2237%1.27$44.22$50.78
46/4648/49Nov 11$0.29$0.2134%1.38$45.71$48.79
45/4650/50Nov 13$0.23$0.2746%0.85$45.27$49.73
45/4650/50Nov 18$0.26$0.2440%1.08$45.24$49.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Nov 6$0.05$0.4523%9.00
$45.00$46.00$47.00Nov 27$0.07$0.9316%13.29
$46.00$47.00$48.00Dec 18$0.05$0.9512%19.00
$46.00$46.50$47.00Nov 6$0.05$0.4521%9.00
$46.50$47.00$47.50Nov 6$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 27$0.07$0.9316%13.29
$46.50$47.00$47.50Nov 6$0.06$0.4424%7.33
$49.00$50.00$51.00Dec 18$0.05$0.9510%19.00
$43.00$44.00$45.00Nov 27$0.06$0.9412%15.67
$47.00$47.50$48.00Nov 6$0.07$0.4324%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-0.97, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.97$3.03
$40.00$44.001:2Dec 11-$1.28$2.72
$48.00$48.501:2Nov 6-$0.07$0.43
$53.00$54.501:2Nov 16-$0.04$1.46
$47.50$48.001:2Nov 6-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.74$1.26
$48.50$47.001:2Nov 18-$0.56$0.94
$42.00$40.001:2Nov 27-$0.05$1.95
$42.00$40.001:2Dec 4-$0.10$1.90
$42.00$40.001:2Dec 11-$0.14$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.10%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.410.491.5%5.10%6.58%4361.5K
$49.00Dec 18$2.000.433.6%4.23%7.82%1691.5K
$50.00Dec 18$1.650.385.7%3.49%9.20%2.7K13.6K
$51.00Dec 18$1.360.337.8%2.88%10.70%2496.6K
$48.00Dec 11$2.190.481.5%4.63%6.11%53460
$48.50Dec 11$1.970.452.5%4.16%6.70%68257
$47.50Dec 11$2.390.510.4%5.05%5.48%46658
$49.00Dec 11$1.760.423.6%3.72%7.32%117190
$49.50Dec 11$1.590.394.7%3.36%8.01%141402
$52.00Dec 18$1.120.289.9%2.37%12.30%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 106,109
Total Puts 75,611
Put/Call Ratio 0.71
Net Difference 30,498

Prior's Put/Call Breakdown

Total Calls 156,747
Total Puts 126,334
Put/Call Ratio 0.81
Net Difference 30,413

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