Tour v536
SLV
iShares Silver Trust
$47.31 +0.32%
(11/5 13:45) ◀
|
Thursday, November 5, 2026 (1:50pm)
January 2026
|
▶ (11/5 13:55)
◀ 11/5 13:50 ▶

Option Volume

Detail
ℹ
Current (11/05 1:50pm) 190,662
Calls: 112,134 (59%)
Puts: 78,528 (41%)
Prior (11/04) 303,750
Calls: 168,381 (55%)
Puts: 135,369 (45%)
Current vs Prior -37.23%
Calls: -33.40% (Calls)
Puts: -41.99% (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 -18.93%
Calls: -23.29%
Puts: -11.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 1:50pm) $18.32M
Calls: $11.94M (65%)
Puts: $6.38M (35%)
Prior (11/04) $25.06M
Calls: $12.68M (51%)
Puts: $12.37M (49%)
Current vs Prior -26.91%
Calls: -5.85%
Puts: -48.48%
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 -30.25%
Calls: +7.06%
Puts: -57.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:50pm) 0.70
Prior (11/04) 0.80
Current vs Prior -12.89%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +16.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 1:50pm) 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 3.23% | 4.06%3.23% | 5.98%6.36% | 12.37%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -6.43% | -1.34%-6.43% | +1.84%+1.03% | +1.42%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +4.13% | -3.15%-8.44% | -0.52%-20.79% | -2.11%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -6.43% | -1.34%-6.43% | +1.84%+1.03% | +1.42%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.62% | 7.80%
Calls: 2.47% | 8.00%
Puts: 2.78% | 7.61%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -61.19% | -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 -69.82% | -5.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($11.94M). 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
13:50BULLISHBULLISHBULLISH
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 451 of results (avg 4.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Dec 189.709.85$9.771.5%200.9017
$38.00Nov 189.359.50$9.431.6%781.007
$38.00Nov 99.259.40$9.321.6%--1.0031
$49.00Nov 130.610.62$0.621.6%9670.311.6K
$47.50Nov 131.201.22$1.211.7%6430.49710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 130.910.92$0.921.1%4230.39471
$45.00Nov 200.770.78$0.781.3%2.3K0.2811.9K
$54.00Nov 66.656.75$6.701.5%61.0078
$53.00Dec 186.406.50$6.451.6%70.769.1K
$56.50Dec 49.309.45$9.381.6%--0.91162

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 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 60.200.21$0.214.8%2.8K0.232.4K
$48.00Nov 60.340.35$0.352.9%11.2K0.344.3K
$49.50Nov 90.160.17$0.175.9%6640.151.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.120.13$0.137.7%1.1K0.141.9K
$44.50Nov 60.050.06$0.0616.7%4590.06983
$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 60.300.32$0.316.5%3.1K0.301.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 99.259.40$9.321.6%--1.0031
$39.00Nov 98.258.40$8.321.8%--1.0030
$40.00Nov 97.257.40$7.332.0%--1.0022
$41.00Nov 96.256.40$6.332.4%221.0043
$38.00Nov 119.259.45$9.352.1%621.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.653.75$3.702.7%81.001.2K
$51.50Nov 64.154.30$4.223.6%41.0076
$52.00Nov 64.654.80$4.723.2%251.00521
$52.50Nov 65.155.30$5.232.9%121.00303
$53.00Nov 65.655.80$5.732.6%241.00511

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 182.7K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.670.69$0.682.9%15.3K0.2816.1K
$48.00Nov 60.340.35$0.352.9%11.2K0.344.3K
$47.50Nov 60.540.55$0.551.8%5.2K0.463.1K
$49.00Nov 60.110.12$0.128.3%4.3K0.159.5K
$49.00Nov 200.970.99$0.982.0%3.8K0.3613.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.400.43$0.427.1%10.1K0.11267
$44.50Nov 90.130.15$0.1414.3%5.6K0.12211
$46.00Nov 60.190.21$0.2010.0%4.8K0.212.5K
$46.00Dec 181.952.00$1.982.5%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. 12 strikes (avg 49.0%, max 60.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1864.7%40.2%60.9%8925.5K
$47.00Nov 6Dec 1861.7%39.6%56.0%4.2K10.2K
$46.50Nov 6Dec 1162.1%40.1%54.9%5141.3K
$47.50Nov 6Dec 1160.8%42.9%41.9%5.3K3.8K
$48.00Nov 6Dec 1860.1%42.7%40.9%11.6K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1864.7%40.2%60.9%9.2K18.9K
$47.00Nov 6Dec 1861.7%39.6%56.0%5.7K6.8K
$46.50Nov 6Dec 1162.1%40.1%54.9%3.3K1.1K
$47.50Nov 6Dec 1160.8%42.9%41.9%1.2K311
$48.00Nov 6Dec 1860.1%42.7%40.9%5826.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 0.61, avg 2.01)

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
$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
$49.00$50.00Dec 18$0.35$0.65$0.3543%1.86$49.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 27$0.31$0.19$0.3193%0.61$56.19
$47.50$47.00Nov 11$0.22$0.28$0.2252%1.27$47.28
$46.50$46.00Nov 20$0.17$0.33$0.1740%1.94$46.33
$48.50$48.00Nov 13$0.29$0.21$0.2963%0.72$48.21
$48.00$47.50Nov 9$0.28$0.22$0.2862%0.79$47.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 1.00, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Nov 11$0.16$0.16$0.3466%0.47$48.66
$48.00$48.50Nov 6$0.14$0.14$0.3666%0.39$48.14
$48.00$48.50Nov 16$0.21$0.21$0.2956%0.72$48.21
$48.00$48.50Nov 20$0.22$0.22$0.2855%0.79$48.22
$47.50$48.00Nov 6$0.20$0.20$0.3054%0.67$47.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$46.50Dec 11$0.25$0.25$0.2554%1.00$46.75
$47.00$46.50Dec 4$0.24$0.24$0.2654%0.92$46.76
$46.00$45.00Dec 18$0.38$0.38$0.6261%0.61$45.62
$46.00$45.00Dec 4$0.36$0.36$0.6462%0.56$45.64
$45.00$44.00Dec 18$0.32$0.32$0.6866%0.47$44.68

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.1961.7%41.5%
$47.50Nov 6Nov 9$0.1960.8%41.5%
$48.00Nov 6Nov 9$0.1860.1%41.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.2061.7%41.5%
$47.50Nov 6Nov 9$0.2060.8%41.5%
$48.00Nov 6Nov 9$0.1860.1%41.2%

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$0.81$0.49$1.30$45.70$48.302.75%
$48.00Nov 6$0.35$1.02$1.37$46.63$49.372.90%
$46.50Nov 6$1.13$0.31$1.44$45.06$47.943.04%
$48.50Nov 6$0.21$1.39$1.60$46.90$50.103.38%
$47.50Nov 9$0.74$0.92$1.66$45.84$49.163.51%
$47.00Nov 9$1.00$0.69$1.69$45.31$48.693.57%
$46.00Nov 6$1.52$0.20$1.72$44.28$47.723.64%
$48.00Nov 9$0.53$1.20$1.73$46.27$49.733.66%
$46.50Nov 9$1.33$0.50$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 4.38%)

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$0.17$0.19$0.36$44.64$49.86
$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. 85 found (best R:R 1.50, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4648/49Nov 11$0.30$0.2034%1.50$45.70$48.80
45/4649/50Nov 16$0.28$0.2238%1.27$45.22$49.28
45/4650/50Nov 18$0.25$0.2544%1.00$45.25$50.25
46/4649/50Nov 16$0.30$0.2033%1.50$45.70$49.30
45/4649/50Nov 18$0.29$0.2135%1.38$45.21$49.29
44/4551/52Dec 11$0.28$0.2236%1.27$44.72$51.28
45/4650/50Nov 13$0.23$0.2746%0.85$45.27$49.73
45/4650/50Nov 16$0.24$0.2643%0.92$45.26$49.74
44/4451/52Dec 11$0.26$0.2439%1.08$44.24$51.26
46/4649/50Nov 11$0.25$0.2541%1.00$45.75$49.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.10$1.9014%19.00
$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
$47.50$48.00$48.50Nov 6$0.06$0.4423%7.33
$45.00$46.00$47.00Dec 18$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 27$0.05$0.9514%19.00
$46.50$47.00$47.50Nov 6$0.05$0.4524%9.00
$44.00$45.00$46.00Nov 20$0.07$0.9315%13.29
$45.00$46.00$47.00Dec 18$0.06$0.9412%15.67
$47.00$47.50$48.00Nov 6$0.07$0.4325%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. 175 found (best net $-0.95, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.95$3.05
$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-$1.80$1.20
$48.50$47.001:2Nov 18-$0.54$0.96
$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 5.09%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.410.491.5%5.09%6.55%4401.5K
$49.00Dec 18$2.010.433.6%4.25%7.82%1791.5K
$50.00Dec 18$1.660.385.7%3.51%9.19%3.1K13.6K
$51.00Dec 18$1.360.337.8%2.87%10.67%2586.6K
$48.00Dec 11$2.200.481.5%4.65%6.11%53460
$48.50Dec 11$1.990.452.5%4.21%6.72%69257
$49.00Dec 11$1.790.423.6%3.78%7.36%117190
$47.50Dec 11$2.400.510.4%5.07%5.47%46658
$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 112,134
Total Puts 78,528
Put/Call Ratio 0.70
Net Difference 33,606

Prior's Put/Call Breakdown

Total Calls 168,381
Total Puts 135,369
Put/Call Ratio 0.80
Net Difference 33,012

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