Tour v536
SLV
iShares Silver Trust
$47.22 +0.13%
(11/5 13:15) ◀
|
Thursday, November 5, 2026 (1:20pm)
January 2026
|
▶ (11/5 13:25)
◀ 11/5 13:20 ▶

Option Volume

Detail
ℹ
Current (11/05 1:20pm) 183,804
Calls: 107,901 (59%)
Puts: 75,903 (41%)
Prior (11/04) 284,774
Calls: 158,036 (55%)
Puts: 126,738 (45%)
Current vs Prior -35.46%
Calls: -31.72% (Calls)
Puts: -40.11% (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 -21.85%
Calls: -26.18%
Puts: -14.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 1:20pm) $17.38M
Calls: $11.04M (64%)
Puts: $6.33M (36%)
Prior (11/04) $24.14M
Calls: $12.58M (52%)
Puts: $11.56M (48%)
Current vs Prior -28.02%
Calls: -12.20%
Puts: -45.23%
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 -33.82%
Calls: -0.99%
Puts: -58.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:20pm) 0.70
Prior (11/04) 0.80
Current vs Prior -12.28%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +17.41%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 1:20pm) 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 3.22% | 4.07%3.22% | 5.97%6.40% | 12.41%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -6.87% | -1.16%-6.87% | +1.68%+1.55% | +1.78%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +3.65% | -2.97%-8.87% | -0.69%-20.38% | -1.76%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -6.87% | -1.16%-6.87% | +1.68%+1.55% | +1.78%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.96% | 8.88%
Calls: 5.33% | 10.53%
Puts: 2.60% | 7.22%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -41.33% | +7.64%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -54.38% | +7.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($11.04M). 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
13:20BULLISHBULLISHBULLISH
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 446 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 131.151.16$1.150.9%6390.48710
$48.00Nov 130.930.94$0.941.1%3.3K0.421.9K
$46.50Nov 131.701.72$1.711.2%1380.60435
$47.00Nov 131.411.43$1.421.4%6480.541.8K
$50.00Nov 200.660.67$0.671.5%15.2K0.2716.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 130.950.96$0.961.0%4230.40471
$47.50Nov 131.391.41$1.401.4%2240.52483
$56.50Nov 69.209.35$9.271.6%21.00--
$47.00Dec 182.442.48$2.461.6%1.9K0.464.0K
$56.00Nov 68.708.85$8.771.7%21.00--

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 60.110.12$0.128.3%4.3K0.149.5K
$48.50Nov 60.180.19$0.195.3%2.8K0.212.4K
$48.00Nov 60.300.32$0.316.5%11.0K0.324.3K
$50.00Nov 90.090.10$0.1010.0%1.1K0.101.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.090.10$0.1010.0%1.4K0.114.8K
$44.50Nov 60.060.07$0.0714.3%4490.07983
$45.50Nov 60.140.15$0.156.7%9900.151.9K
$46.00Nov 60.220.23$0.234.3%4.8K0.222.5K
$46.50Nov 60.340.35$0.352.9%3.0K0.321.0K

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
$38.00Nov 99.159.30$9.231.6%--1.0031
$39.00Nov 98.158.30$8.231.8%--1.0030
$40.00Nov 97.157.30$7.232.1%--1.0022
$41.00Nov 96.156.30$6.232.4%221.0043
$38.00Nov 119.159.35$9.252.2%621.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.703.90$3.805.3%81.001.2K
$51.50Nov 64.204.40$4.304.7%41.0076
$52.00Nov 64.704.90$4.804.2%251.00521
$52.50Nov 65.205.40$5.303.8%121.00303
$53.00Nov 65.705.90$5.803.4%231.00511

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 176.8K, top 15.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.660.67$0.671.5%15.2K0.2716.1K
$48.00Nov 60.300.32$0.316.5%11.0K0.324.3K
$47.50Nov 60.490.50$0.502.0%5.1K0.443.1K
$49.00Nov 60.110.12$0.128.3%4.3K0.149.5K
$49.00Nov 200.940.96$0.952.1%3.7K0.3513.3K
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 60.220.23$0.234.3%4.8K0.222.5K
$46.00Dec 181.992.03$2.012.0%4.4K0.4016.5K
$47.00Nov 60.520.53$0.531.9%3.2K0.442.8K

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 50.3%, max 65.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1167.3%40.7%65.3%297999
$46.00Nov 6Dec 1864.0%40.0%59.7%7855.5K
$46.50Nov 6Dec 1162.1%39.9%55.5%5031.3K
$47.00Nov 6Dec 1860.1%39.5%52.2%4.2K10.2K
$47.50Nov 6Dec 1160.0%42.7%40.5%5.2K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1167.3%40.7%65.3%1.3K2.0K
$46.00Nov 6Dec 1864.0%40.0%59.7%9.2K18.9K
$46.50Nov 6Dec 1162.1%39.9%55.5%3.2K1.1K
$47.00Nov 6Dec 1860.1%39.5%52.2%5.1K6.8K
$47.50Nov 6Dec 1160.0%42.7%40.5%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 0.67, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$49.00$50.00Dec 18$0.34$0.66$0.3443%1.94$49.34
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.50$55.00Nov 20$0.30$0.20$0.3094%0.67$55.20
$56.50$56.00Nov 27$0.31$0.19$0.3193%0.61$56.19
$48.00$47.50Nov 9$0.28$0.22$0.2864%0.79$47.72
$47.50$47.00Nov 11$0.23$0.27$0.2353%1.17$47.27
$44.00$43.00Nov 20$0.15$0.85$0.1521%5.67$43.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.64, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 11$0.20$0.20$0.3060%0.67$48.20
$47.50$48.00Nov 16$0.24$0.24$0.2652%0.92$47.74
$47.50$48.00Nov 9$0.21$0.21$0.2955%0.72$47.71
$47.50$48.00Nov 18$0.24$0.24$0.2652%0.92$47.74
$47.50$48.00Nov 6$0.19$0.19$0.3156%0.61$47.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Dec 18$0.39$0.39$0.6160%0.64$45.61
$42.00$40.00Dec 11$0.27$0.27$1.7382%0.16$41.73
$47.00$46.00Dec 18$0.45$0.45$0.5554%0.82$46.55
$46.00$45.00Nov 27$0.35$0.35$0.6562%0.54$45.65
$47.00$46.50Dec 11$0.24$0.24$0.2654%0.92$46.76

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$0.2062.1%42.0%
$47.00Nov 6Nov 9$0.2060.1%41.3%
$48.00Nov 6Nov 9$0.1859.2%41.4%
$47.50Nov 6Nov 9$0.2060.0%42.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1962.1%42.0%
$47.00Nov 6Nov 9$0.2060.1%41.3%
$48.00Nov 6Nov 9$0.1659.2%41.4%
$47.50Nov 6Nov 9$0.2060.0%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 2.69% of stock, avg 8.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.50$0.77$1.27$46.23$48.772.69%
$47.00Nov 6$0.75$0.53$1.28$45.72$48.282.71%
$48.00Nov 6$0.31$1.09$1.40$46.60$49.402.96%
$46.50Nov 6$1.06$0.35$1.41$45.09$47.912.99%
$48.50Nov 6$0.19$1.46$1.65$46.85$50.153.49%
$46.00Nov 6$1.44$0.23$1.67$44.33$47.673.54%
$47.50Nov 9$0.70$0.97$1.67$45.83$49.173.54%
$47.00Nov 9$0.95$0.73$1.68$45.32$48.683.56%
$48.00Nov 9$0.49$1.25$1.74$46.26$49.743.68%
$46.50Nov 9$1.26$0.54$1.80$44.70$48.303.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.36% of stock, avg 4.41%)

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$0.19$0.10$0.29$44.71$48.79
$49.50$46.00Nov 6$0.07$0.23$0.30$45.70$49.80
$48.50$45.50Nov 6$0.19$0.15$0.34$45.16$48.84
$49.50$45.00Nov 9$0.16$0.21$0.37$44.63$49.87
$49.00$46.00Nov 6$0.12$0.23$0.35$45.65$49.35
$48.50$46.00Nov 6$0.19$0.23$0.42$45.58$48.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.27, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4451/52Dec 11$0.28$0.2239%1.27$44.22$51.28
45/4649/50Nov 16$0.28$0.2238%1.27$45.22$49.28
44/4551/52Dec 11$0.29$0.2136%1.38$44.71$51.29
45/4649/50Nov 18$0.29$0.2135%1.38$45.21$49.29
45/4649/50Nov 11$0.23$0.2747%0.85$45.27$49.23
46/4649/50Nov 13$0.28$0.2236%1.27$45.72$49.28
45/4650/50Nov 18$0.26$0.2440%1.08$45.24$49.76
45/4650/50Nov 18$0.24$0.2644%0.92$45.26$50.24
46/4649/50Nov 16$0.29$0.2133%1.38$45.71$49.29
45/4650/50Nov 16$0.24$0.2643%0.92$45.26$49.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 6$0.06$0.4425%7.33
$46.50$47.00$47.50Nov 6$0.06$0.4424%7.33
$43.00$44.00$45.00Nov 16$0.06$0.9413%15.67
$49.00$50.00$51.00Dec 18$0.05$0.9510%19.00
$46.00$47.00$48.00Dec 18$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 20$0.07$0.9316%13.29
$46.50$47.00$47.50Nov 6$0.06$0.4424%7.33
$45.00$46.00$47.00Dec 18$0.06$0.9412%15.67
$46.50$47.00$47.50Nov 9$0.05$0.4519%9.00
$43.00$44.00$45.00Dec 4$0.06$0.9412%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-0.91, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.91$3.09
$40.00$44.001:2Dec 11-$1.22$2.78
$47.50$48.001:2Nov 6-$0.12$0.38
$48.00$48.501:2Nov 6-$0.07$0.43
$53.00$54.501:2Nov 16-$0.04$1.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.90$1.10
$48.50$47.001:2Nov 18-$0.58$0.92
$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. 140 found (best yield 5.00%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.360.481.6%5.00%6.65%4361.5K
$49.00Dec 18$1.960.433.8%4.15%7.92%1691.5K
$50.00Dec 18$1.620.375.9%3.43%9.32%2.7K13.6K
$51.00Dec 18$1.330.328.0%2.82%10.82%2496.6K
$48.00Dec 11$2.130.471.6%4.51%6.16%53460
$47.50Dec 11$2.340.510.6%4.96%5.55%46658
$48.50Dec 11$1.920.442.7%4.07%6.78%68257
$49.00Dec 11$1.710.413.8%3.62%7.39%117190
$52.00Dec 18$1.100.2810.1%2.33%12.45%8715.2K
$49.50Dec 11$1.550.384.8%3.28%8.11%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 107,901
Total Puts 75,903
Put/Call Ratio 0.70
Net Difference 31,998

Prior's Put/Call Breakdown

Total Calls 158,036
Total Puts 126,738
Put/Call Ratio 0.80
Net Difference 31,298

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