Tour v536
SLV
iShares Silver Trust
$47.31 +0.32%
(11/5 13:40) ◀
|
Thursday, November 5, 2026 (1:45pm)
January 2026
|
▶ (11/5 13:50)
◀ 11/5 13:45 ▶

Option Volume

Detail
ℹ
Current (11/05 1:45pm) 189,972
Calls: 111,633 (59%)
Puts: 78,339 (41%)
Prior (11/04) 301,048
Calls: 167,156 (56%)
Puts: 133,892 (44%)
Current vs Prior -36.90%
Calls: -33.22% (Calls)
Puts: -41.49% (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 -19.23%
Calls: -23.63%
Puts: -11.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 1:45pm) $18.25M
Calls: $11.92M (65%)
Puts: $6.33M (35%)
Prior (11/04) $24.84M
Calls: $12.55M (51%)
Puts: $12.29M (49%)
Current vs Prior -26.53%
Calls: -5.06%
Puts: -48.46%
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 -30.50%
Calls: +6.86%
Puts: -58.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:45pm) 0.70
Prior (11/04) 0.80
Current vs Prior -12.39%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +17.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 1:45pm) 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 -5.82% | -1.34%-5.82% | +1.84%+1.36% | +1.59%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +4.81% | -3.15%-7.85% | -0.52%-20.53% | -1.95%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -5.82% | -1.34%-5.82% | +1.84%+1.36% | +1.59%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.22% | 8.37%
Calls: 3.66% | 7.84%
Puts: 2.78% | 8.89%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -52.30% | +1.45%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -62.90% | +1.16%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($11.92M). 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
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
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 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 201.361.38$1.371.5%8390.464.3K
$41.00Nov 206.556.65$6.601.5%--0.9136
$38.00Dec 189.709.85$9.771.5%200.9017
$38.00Nov 209.409.55$9.481.6%--0.9443
$38.00Nov 119.309.45$9.381.6%621.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 131.351.36$1.360.7%2240.51483
$46.50Nov 130.910.92$0.921.1%4230.38471
$45.00Nov 200.770.78$0.781.3%2.3K0.2811.9K
$46.00Nov 130.730.74$0.741.4%6660.331.4K
$56.50Nov 69.109.25$9.181.6%20.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.060.07$0.0714.3%1.1K0.092.4K
$49.00Nov 60.110.12$0.128.3%4.3K0.159.5K
$48.50Nov 60.200.22$0.219.5%2.8K0.232.4K
$48.00Nov 60.340.35$0.352.9%11.2K0.344.3K
$49.50Nov 90.150.18$0.1618.8%6630.161.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.050.06$0.0616.7%4550.06983
$45.50Nov 60.120.13$0.137.7%1.1K0.141.9K
$45.00Nov 60.080.09$0.0911.1%1.4K0.104.8K
$46.00Nov 60.190.21$0.2010.0%4.8K0.212.5K
$46.50Nov 60.310.33$0.326.3%3.1K0.291.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 67.257.40$7.332.0%251.00148
$41.00Nov 66.306.45$6.382.4%101.0019
$41.50Nov 65.805.95$5.882.6%1151.001
$42.00Nov 65.305.45$5.382.8%1101.0036
$42.50Nov 64.804.95$4.883.1%411.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 68.608.75$8.681.7%20.99--
$56.50Nov 69.109.25$9.181.6%20.99--
$54.00Nov 66.606.75$6.682.2%60.9978
$54.50Nov 67.107.25$7.182.1%20.99376
$55.00Nov 67.607.75$7.682.0%60.99447

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 182.1K, top 15.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.680.70$0.692.9%15.2K0.2816.1K
$48.00Nov 60.340.35$0.352.9%11.2K0.344.3K
$47.50Nov 60.540.56$0.553.6%5.2K0.473.1K
$49.00Nov 60.110.12$0.128.3%4.3K0.159.5K
$49.00Nov 200.971.00$0.993.0%3.8K0.3613.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.400.43$0.427.1%10.1K0.11267
$44.50Nov 90.130.14$0.147.1%5.6K0.11211
$46.00Nov 60.190.21$0.2010.0%4.8K0.212.5K
$46.00Dec 181.941.98$1.962.0%4.4K0.3916.5K
$47.00Nov 60.480.50$0.494.1%3.8K0.412.8K

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 49.7%, max 62.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1865.2%40.1%62.8%8575.5K
$46.50Nov 6Dec 1162.8%40.4%55.7%5071.3K
$47.00Nov 6Dec 1861.6%39.6%55.7%4.2K10.2K
$47.50Nov 6Dec 1161.0%39.8%53.5%5.2K3.8K
$49.00Nov 6Dec 1859.7%42.4%40.7%4.5K11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1865.2%40.1%62.8%9.2K18.9K
$46.50Nov 6Dec 1162.8%40.4%55.7%3.3K1.1K
$47.00Nov 6Dec 1861.6%39.6%55.7%5.7K6.8K
$47.50Nov 6Dec 1161.0%39.8%53.5%1.2K311
$49.00Nov 6Dec 1859.7%42.4%40.7%1563.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.61, avg 1.99)

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
$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
$48.00$49.00Dec 18$0.41$0.59$0.4149%1.44$48.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 27$0.31$0.19$0.3193%0.61$56.19
$47.50$47.00Dec 4$0.21$0.29$0.2149%1.38$47.29
$47.00$46.50Nov 9$0.17$0.33$0.1742%1.94$46.83
$48.50$48.00Nov 11$0.30$0.20$0.3065%0.67$48.20
$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 0.61, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Nov 11$0.13$0.13$0.3772%0.35$49.13
$48.00$48.50Nov 9$0.17$0.17$0.3362%0.52$48.17
$48.00$48.50Nov 16$0.21$0.21$0.2956%0.72$48.21
$48.00$48.50Nov 6$0.14$0.14$0.3666%0.39$48.14
$47.50$48.00Nov 18$0.24$0.24$0.2650%0.92$47.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Dec 18$0.38$0.38$0.6261%0.61$45.62
$46.50$46.00Dec 4$0.22$0.22$0.2858%0.79$46.28
$47.00$46.00Dec 18$0.44$0.44$0.5655%0.79$46.56
$44.00$43.00Dec 11$0.25$0.25$0.7573%0.33$43.75
$47.00$46.00Nov 27$0.42$0.42$0.5855%0.72$46.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.19, cheapest $0.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.2061.6%40.8%
$47.50Nov 6Nov 9$0.2061.0%41.8%
$48.00Nov 6Nov 9$0.1959.7%41.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.1761.6%40.8%
$47.50Nov 6Nov 9$0.1861.0%41.8%
$48.00Nov 6Nov 9$0.1759.7%41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 2.68% of stock, avg 8.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.55$0.72$1.27$46.23$48.772.68%
$47.00Nov 6$0.82$0.49$1.31$45.69$48.312.77%
$48.00Nov 6$0.35$1.02$1.37$46.63$49.372.90%
$46.50Nov 6$1.16$0.32$1.48$45.02$47.983.13%
$48.50Nov 6$0.21$1.37$1.58$46.92$50.083.34%
$47.50Nov 9$0.75$0.90$1.65$45.85$49.153.49%
$47.00Nov 9$1.02$0.66$1.68$45.32$48.683.55%
$48.00Nov 9$0.54$1.19$1.73$46.27$49.733.66%
$46.00Nov 6$1.55$0.20$1.75$44.25$47.753.70%
$46.50Nov 9$1.34$0.49$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 0.34% of stock, avg 4.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.07$0.09$0.16$44.84$49.66
$49.50$45.50Nov 6$0.07$0.13$0.20$45.30$49.70
$49.00$45.00Nov 6$0.12$0.09$0.21$44.79$49.21
$49.00$45.50Nov 6$0.12$0.13$0.25$45.25$49.25
$49.50$46.00Nov 6$0.07$0.20$0.27$45.73$49.77
$49.00$46.00Nov 6$0.12$0.20$0.32$45.68$49.32
$48.50$45.00Nov 6$0.21$0.09$0.30$44.70$48.80
$49.50$45.00Nov 9$0.16$0.19$0.35$44.65$49.85
$48.50$45.50Nov 6$0.21$0.13$0.34$45.16$48.84
$48.50$46.00Nov 6$0.21$0.20$0.41$45.59$48.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.50, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4649/50Nov 18$0.30$0.2035%1.50$45.20$49.30
46/4649/50Nov 11$0.27$0.2341%1.17$45.73$49.27
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
46/4649/50Nov 13$0.29$0.2136%1.38$45.71$49.29
46/4649/50Nov 16$0.30$0.2033%1.50$45.70$49.30
45/4649/50Nov 13$0.26$0.2441%1.08$45.24$49.26
46/4650/50Nov 13$0.26$0.2441%1.08$45.74$49.76
44/4552/52Dec 11$0.27$0.2339%1.17$44.73$51.77
45/4649/50Nov 11$0.23$0.2746%0.85$45.27$49.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.12$1.8814%15.67
$44.00$45.00$46.00Nov 20$0.06$0.9415%15.67
$44.00$45.00$46.00Dec 18$0.05$0.9511%19.00
$46.00$46.50$47.00Nov 6$0.05$0.4520%9.00
$47.50$48.00$48.50Nov 6$0.06$0.4423%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 27$0.07$0.9316%13.29
$44.00$45.00$46.00Nov 20$0.07$0.9315%13.29
$46.50$47.00$47.50Nov 6$0.06$0.4424%7.33
$47.00$47.50$48.00Nov 9$0.05$0.4519%9.00
$45.00$46.00$47.00Dec 18$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. 176 found (best net $-0.98, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.98$3.02
$40.00$44.001:2Dec 11-$1.28$2.72
$48.00$48.501:2Nov 6-$0.07$0.43
$47.50$48.001:2Nov 6-$0.15$0.35
$53.00$54.501:2Nov 16-$0.04$1.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.76$1.24
$48.50$47.001:2Nov 18-$0.53$0.97
$42.00$40.001:2Nov 27-$0.06$1.94
$42.00$40.001:2Dec 4-$0.10$1.90
$42.00$40.001:2Dec 11-$0.16$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 5.07%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.400.491.5%5.07%6.53%4401.5K
$49.00Dec 18$2.010.433.6%4.25%7.82%1691.5K
$50.00Dec 18$1.650.385.7%3.49%9.17%3.1K13.6K
$51.00Dec 18$1.360.337.8%2.87%10.67%2586.6K
$48.00Dec 11$2.210.481.5%4.67%6.13%53460
$48.50Dec 11$1.990.452.5%4.21%6.72%69257
$47.50Dec 11$2.410.510.4%5.09%5.50%46658
$49.00Dec 11$1.790.423.6%3.78%7.36%117190
$49.50Dec 11$1.610.394.6%3.40%8.03%141402
$52.00Dec 18$1.120.289.9%2.37%12.28%1.1K5.2K

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 111,633
Total Puts 78,339
Put/Call Ratio 0.70
Net Difference 33,294

Prior's Put/Call Breakdown

Total Calls 167,156
Total Puts 133,892
Put/Call Ratio 0.80
Net Difference 33,264

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