Tour v536
SLV
iShares Silver Trust
$47.29 +0.28%
(11/5 13:50) ◀
|
Thursday, November 5, 2026 (1:55pm)
January 2026
|
▶ (11/5 14:00)
◀ 11/5 13:55 ▶

Option Volume

Detail
ℹ
Current (11/05 1:55pm) 191,697
Calls: 112,998 (59%)
Puts: 78,699 (41%)
Prior (11/04) 303,750
Calls: 168,381 (55%)
Puts: 135,369 (45%)
Current vs Prior -36.89%
Calls: -32.89% (Calls)
Puts: -41.86% (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 -18.49%
Calls: -22.70%
Puts: -11.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 1:55pm) $18.36M
Calls: $11.94M (65%)
Puts: $6.42M (35%)
Prior (11/04) $25.06M
Calls: $12.68M (51%)
Puts: $12.37M (49%)
Current vs Prior -26.73%
Calls: -5.84%
Puts: -48.14%
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 -30.08%
Calls: +7.07%
Puts: -57.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:55pm) 0.70
Prior (11/04) 0.80
Current vs Prior -13.37%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +16.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 1:55pm) 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% | 4.08%3.26% | 6.01%6.39% | 12.37%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.78% | -0.79%-5.78% | +2.25%+1.40% | +1.46%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +4.86% | -2.61%-7.81% | -0.13%-20.49% | -2.07%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -5.78% | -0.79%-5.78% | +2.25%+1.40% | +1.46%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.60% | 8.84%
Calls: 2.50% | 8.00%
Puts: 2.70% | 9.68%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -61.48% | +7.15%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -70.05% | +6.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($11.94M). Bullish P/C ratio of 0.70. 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 BULLISH
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
13:55BULLISHBULLISHBULLISH
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 448 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 131.451.47$1.461.4%6500.551.8K
$38.00Dec 189.709.85$9.771.5%200.9017
$38.00Nov 209.359.50$9.431.6%--0.9443
$38.00Nov 169.309.45$9.381.6%--0.9719
$38.00Nov 99.259.40$9.321.6%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Dec 49.309.45$9.381.6%--0.91162
$56.50Nov 69.159.30$9.231.6%21.00--
$56.50Nov 139.159.30$9.231.6%--1.0066
$45.50Nov 130.600.61$0.611.6%6640.28415
$56.00Dec 48.808.95$8.881.7%10.9013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 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%4.4K0.159.5K
$48.50Nov 60.200.21$0.214.8%2.8K0.232.4K
$48.00Nov 60.330.34$0.342.9%11.3K0.334.3K
$50.00Nov 90.100.11$0.119.1%1.1K0.111.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.080.09$0.0911.1%1.4K0.104.8K
$45.50Nov 60.130.14$0.147.1%1.1K0.151.9K
$44.50Nov 60.060.07$0.0714.3%4590.07983
$46.00Nov 60.200.21$0.214.8%4.8K0.212.5K
$46.50Nov 60.310.33$0.326.3%3.1K0.301.0K

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
$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
$40.00Nov 67.257.40$7.332.0%270.99148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.653.80$3.724.0%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 183.5K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.670.69$0.682.9%15.3K0.2816.1K
$48.00Nov 60.330.34$0.342.9%11.3K0.334.3K
$47.50Nov 60.530.54$0.541.9%5.2K0.463.1K
$49.00Nov 60.110.12$0.128.3%4.4K0.159.5K
$49.00Nov 200.950.99$0.974.1%3.8K0.3613.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.390.43$0.419.8%10.1K0.11267
$44.50Nov 90.130.15$0.1414.3%5.6K0.12211
$46.00Nov 60.200.21$0.214.8%4.8K0.212.5K
$46.00Dec 181.952.00$1.982.5%4.4K0.4016.5K
$47.00Nov 60.490.51$0.504.0%3.8K0.422.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 49.9%, max 61.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1864.7%40.1%61.4%9005.5K
$47.00Nov 6Dec 1861.7%39.6%55.9%4.2K10.2K
$46.50Nov 6Dec 1162.5%40.2%55.4%5171.3K
$47.50Nov 6Dec 1161.0%42.8%42.7%5.3K3.8K
$48.00Nov 6Dec 1860.6%42.6%42.1%11.7K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1864.7%40.1%61.4%9.2K18.9K
$47.00Nov 6Dec 1861.7%39.6%55.9%5.7K6.8K
$46.50Nov 6Dec 1162.5%40.2%55.4%3.3K1.1K
$47.50Nov 6Dec 1161.0%42.8%42.7%1.2K311
$48.00Nov 6Dec 1860.6%42.6%42.1%5836.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 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
$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
$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$0.3191%0.61$56.19
$47.50$47.00Nov 11$0.22$0.28$0.2252%1.27$47.28
$48.50$48.00Nov 13$0.29$0.21$0.2963%0.72$48.21
$48.00$47.50Nov 20$0.25$0.25$0.2555%1.00$47.75
$48.00$47.50Nov 9$0.28$0.22$0.2863%0.79$47.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.16, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 9$0.17$0.17$0.3363%0.52$48.17
$47.50$48.00Nov 16$0.24$0.24$0.2651%0.92$47.74
$47.50$48.00Nov 6$0.20$0.20$0.3054%0.67$47.70
$48.00$48.50Nov 11$0.19$0.19$0.3159%0.61$48.19
$48.50$49.00Nov 13$0.17$0.17$0.3363%0.52$48.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Dec 11$0.27$0.27$1.7382%0.16$41.73
$46.00$45.00Dec 18$0.38$0.38$0.6260%0.61$45.62
$45.00$44.00Dec 18$0.32$0.32$0.6866%0.47$44.68
$46.50$46.00Dec 11$0.22$0.22$0.2858%0.79$46.28
$47.00$46.00Dec 18$0.44$0.44$0.5654%0.79$46.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.19, cheapest $0.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.2061.7%41.6%
$46.50Nov 6Nov 9$0.1862.5%42.6%
$47.50Nov 6Nov 9$0.1961.0%41.6%
$48.00Nov 6Nov 9$0.1960.6%41.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.2061.7%41.6%
$46.50Nov 6Nov 9$0.1962.5%42.6%
$47.50Nov 6Nov 9$0.1961.0%41.6%
$48.00Nov 6Nov 9$0.1760.6%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 2.71% of stock, avg 8.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.54$0.74$1.28$46.22$48.782.71%
$47.00Nov 6$0.80$0.50$1.30$45.70$48.302.75%
$48.00Nov 6$0.34$1.04$1.38$46.62$49.382.92%
$46.50Nov 6$1.13$0.32$1.45$45.05$47.953.07%
$48.50Nov 6$0.21$1.40$1.61$46.89$50.113.40%
$47.50Nov 9$0.73$0.93$1.66$45.84$49.163.51%
$47.00Nov 9$1.00$0.70$1.70$45.30$48.703.59%
$46.00Nov 6$1.51$0.21$1.72$44.28$47.723.64%
$48.00Nov 9$0.53$1.21$1.74$46.26$49.743.68%
$46.50Nov 9$1.31$0.51$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 4.41%)

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. 88 found (best R:R 1.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4552/52Dec 11$0.27$0.2341%1.17$44.73$52.27
44/4452/52Dec 11$0.25$0.2544%1.00$44.25$52.25
44/4549/50Nov 13$0.24$0.2646%0.92$44.76$49.24
45/4650/50Nov 16$0.25$0.2543%1.00$45.25$49.75
45/4648/49Nov 11$0.26$0.2440%1.08$45.24$48.76
45/4649/50Nov 16$0.27$0.2338%1.17$45.23$49.27
46/4650/50Nov 16$0.27$0.2338%1.17$45.73$49.77
44/4551/52Dec 11$0.28$0.2236%1.27$44.72$51.28
44/4550/51Dec 11$0.29$0.2134%1.38$44.71$50.79
46/4649/50Nov 13$0.28$0.2236%1.27$45.72$49.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 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
$44.00$45.00$46.00Dec 4$0.06$0.9413%15.67
$46.00$46.50$47.00Nov 6$0.05$0.4521%9.00
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50
$46.00$47.00$48.00Dec 18$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 27$0.07$0.9316%13.29
$43.00$44.00$45.00Nov 27$0.05$0.9512%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

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 $-0.93, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.93$3.07
$40.00$44.001:2Dec 11-$1.31$2.69
$53.00$54.501:2Nov 16-$0.02$1.48
$47.50$48.001:2Nov 6-$0.14$0.36
$48.00$48.501:2Nov 6-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.83$1.17
$48.50$47.001:2Nov 18-$0.55$0.95
$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-$0.14$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 5.08%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.400.491.5%5.08%6.58%4401.5K
$49.00Dec 18$1.990.433.6%4.21%7.82%1841.5K
$50.00Dec 18$1.640.385.7%3.47%9.20%3.1K13.6K
$51.00Dec 18$1.350.337.8%2.85%10.70%2606.6K
$48.00Dec 11$2.180.481.5%4.61%6.11%53460
$47.50Dec 11$2.390.510.4%5.05%5.50%47658
$48.50Dec 11$1.950.452.6%4.12%6.68%97257
$49.00Dec 11$1.760.423.6%3.72%7.34%117190
$49.50Dec 11$1.590.394.7%3.36%8.04%141402
$52.00Dec 18$1.120.2810.0%2.37%12.33%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 112,998
Total Puts 78,699
Put/Call Ratio 0.70
Net Difference 34,299

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