Tour v536
SLV
iShares Silver Trust
$47.30 +0.29%
(11/5 13:55) ◀
|
Thursday, November 5, 2026 (2:00pm)
January 2026
|
▶ (11/5 14:10)
◀ 11/5 14:00 ▶

Option Volume

Detail
ℹ
Current (11/05 2:00pm) 193,460
Calls: 114,531 (59%)
Puts: 78,929 (41%)
Prior (11/04) 303,750
Calls: 168,381 (55%)
Puts: 135,369 (45%)
Current vs Prior -36.31%
Calls: -31.98% (Calls)
Puts: -41.69% (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 -17.74%
Calls: -21.65%
Puts: -11.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 2:00pm) $18.52M
Calls: $12.11M (65%)
Puts: $6.42M (35%)
Prior (11/04) $25.06M
Calls: $12.68M (51%)
Puts: $12.37M (49%)
Current vs Prior -26.07%
Calls: -4.53%
Puts: -48.16%
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 -29.45%
Calls: +8.57%
Puts: -57.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:00pm) 0.69
Prior (11/04) 0.80
Current vs Prior -14.28%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +15.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 2:00pm) 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% | 5.98%6.39% | 12.35%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.78% | -0.79%-5.78% | +1.89%+1.40% | +1.29%
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% | -0.48%-20.49% | -2.24%
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% | +1.89%+1.40% | +1.29%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.55% | 8.84%
Calls: 3.75% | 8.00%
Puts: 1.35% | 9.68%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -62.22% | +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 -70.62% | +6.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($12.11M). Bullish P/C ratio of 0.69. 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
14:00BULLISHBULLISHBULLISH
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 452 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 181.661.68$1.671.2%3.1K0.3813.6K
$47.00Nov 131.451.47$1.461.4%6500.551.8K
$38.00Dec 189.709.85$9.771.5%200.9017
$38.00Nov 209.409.55$9.481.6%--0.9643
$38.00Nov 99.259.40$9.321.6%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 131.121.13$1.130.9%1.0K0.45802
$48.00Nov 61.031.04$1.041.0%3960.671.4K
$48.00Nov 131.631.65$1.641.2%900.57885
$45.00Nov 200.770.78$0.781.3%2.4K0.2811.9K
$47.50Nov 60.730.74$0.741.4%1.1K0.54240

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 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%4.7K0.159.5K
$48.50Nov 60.190.20$0.205.0%2.8K0.232.4K
$50.00Nov 90.100.12$0.1118.2%1.1K0.111.7K
$48.00Nov 60.330.34$0.342.9%11.3K0.344.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$44.50Nov 60.060.07$0.0714.3%4600.07983
$46.50Nov 60.310.32$0.323.1%3.2K0.301.0K

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 169.259.50$9.382.7%--1.0019
$39.00Nov 168.358.50$8.431.8%881.0015
$38.00Nov 189.309.50$9.402.1%781.007
$38.00Nov 99.259.40$9.321.6%--1.0031
$39.00Nov 98.258.40$8.321.8%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.603.75$3.684.1%81.001.2K
$51.50Nov 64.104.30$4.204.8%41.0076
$52.00Nov 64.604.75$4.683.2%251.00521
$52.50Nov 65.155.25$5.201.9%121.00303
$53.00Nov 65.655.75$5.701.8%241.00511

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 185.3K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.670.70$0.694.3%15.3K0.2816.1K
$48.00Nov 60.330.34$0.342.9%11.3K0.344.3K
$47.50Nov 60.520.54$0.533.8%5.3K0.463.1K
$49.00Nov 60.110.12$0.128.3%4.7K0.159.5K
$49.00Nov 200.971.00$0.993.0%4.1K0.3613.3K
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 60.190.21$0.2010.0%4.8K0.212.5K
$46.00Dec 181.951.99$1.972.0%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. 12 strikes (avg 48.5%, max 61.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1864.7%40.1%61.3%9005.5K
$46.50Nov 6Dec 1162.7%40.3%55.6%5231.3K
$47.00Nov 6Dec 1861.2%39.5%54.9%4.2K10.2K
$47.50Nov 6Dec 1160.8%43.0%41.4%5.3K3.8K
$48.00Nov 6Dec 1859.5%42.7%39.4%11.8K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1864.7%40.1%61.3%9.2K18.9K
$46.50Nov 6Dec 1162.7%40.3%55.6%3.3K1.1K
$47.00Nov 6Dec 1861.2%39.5%54.9%5.7K6.8K
$47.50Nov 6Dec 1160.8%43.0%41.4%1.2K311
$48.00Nov 6Dec 1859.5%42.7%39.4%5836.5K

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 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Dec 18$0.28$0.72$0.2838%2.57$50.28
$52.00$53.00Dec 18$0.20$0.80$0.2028%4.00$52.20
$54.00$55.00Dec 18$0.13$0.87$0.1321%6.69$54.13
$47.00$48.00Dec 18$0.47$0.53$0.4754%1.13$47.47
$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$0.3191%0.61$56.19
$48.00$47.50Nov 9$0.27$0.23$0.2762%0.85$47.73
$47.00$46.50Dec 4$0.20$0.30$0.2046%1.50$46.80
$45.00$44.00Nov 16$0.17$0.83$0.1724%4.88$44.83
$46.00$45.50Nov 16$0.14$0.36$0.1434%2.57$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.16, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 6$0.14$0.14$0.3666%0.39$48.14
$48.50$49.00Nov 11$0.16$0.16$0.3466%0.47$48.66
$47.50$48.00Nov 11$0.23$0.23$0.2752%0.85$47.73
$48.50$49.00Nov 9$0.12$0.12$0.3871%0.32$48.62
$49.00$49.50Nov 16$0.15$0.15$0.3567%0.43$49.15
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 4$0.36$0.36$0.6462%0.56$45.64
$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
$44.50$44.00Dec 11$0.16$0.16$0.3470%0.47$44.34

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$0.1962.7%43.0%
$47.00Nov 6Nov 9$0.2061.2%41.9%
$47.50Nov 6Nov 9$0.2160.8%41.7%
$48.00Nov 6Nov 9$0.1959.5%41.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1962.7%43.0%
$47.00Nov 6Nov 9$0.2061.2%41.9%
$47.50Nov 6Nov 9$0.1960.8%41.7%
$48.00Nov 6Nov 9$0.1659.5%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$0.53$0.74$1.27$46.23$48.772.68%
$47.00Nov 6$0.80$0.49$1.29$45.71$48.292.73%
$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$0.20$1.39$1.59$46.91$50.093.36%
$47.50Nov 9$0.74$0.93$1.67$45.83$49.173.53%
$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$1.32$0.51$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 4.39%)

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
$48.50$45.00Nov 6$0.20$0.09$0.29$44.71$48.79
$49.00$46.00Nov 6$0.12$0.20$0.32$45.68$49.32
$48.50$45.50Nov 6$0.20$0.13$0.33$45.17$48.83
$49.50$45.00Nov 9$0.17$0.20$0.37$44.63$49.87
$48.50$46.00Nov 6$0.20$0.20$0.40$45.60$48.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.38, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4451/52Dec 11$0.29$0.2139%1.38$44.21$51.29
45/4649/50Nov 16$0.29$0.2138%1.38$45.21$49.29
44/4452/52Dec 11$0.27$0.2342%1.17$44.23$51.77
45/4650/50Nov 16$0.26$0.2443%1.08$45.24$49.76
46/4648/49Nov 11$0.30$0.2035%1.50$45.70$48.80
44/4450/51Dec 11$0.29$0.2137%1.38$44.21$50.79
45/4650/50Nov 18$0.27$0.2340%1.17$45.23$49.77
45/4649/50Nov 13$0.26$0.2441%1.08$45.24$49.26
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.10$1.9015%19.00
$45.00$46.00$47.00Nov 27$0.06$0.9416%15.67
$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
$44.00$45.00$46.00Nov 20$0.08$0.9215%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 6$0.05$0.4525%9.00
$43.00$44.00$45.00Nov 27$0.05$0.9512%19.00
$44.00$45.00$46.00Nov 20$0.07$0.9315%13.29
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50
$42.00$43.00$44.00Nov 20$0.05$0.9510%19.00

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 $-1.01, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$1.01$2.99
$40.00$44.001:2Dec 11-$1.28$2.72
$48.00$48.501:2Nov 6-$0.06$0.44
$53.00$54.501:2Nov 16-$0.02$1.48
$47.50$48.001:2Nov 6-$0.15$0.35
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-$0.14$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 5.10%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.410.491.5%5.10%6.58%4601.5K
$49.00Dec 18$2.010.433.6%4.25%7.84%1841.5K
$50.00Dec 18$1.660.385.7%3.51%9.22%3.1K13.6K
$51.00Dec 18$1.360.337.8%2.88%10.70%2606.6K
$48.00Dec 11$2.190.481.5%4.63%6.11%53460
$48.50Dec 11$1.980.452.5%4.19%6.72%97257
$47.50Dec 11$2.400.510.4%5.07%5.50%47658
$49.00Dec 11$1.780.423.6%3.76%7.36%117190
$49.50Dec 11$1.600.394.7%3.38%8.03%141402
$52.00Dec 18$1.120.289.9%2.37%12.30%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 114,531
Total Puts 78,929
Put/Call Ratio 0.69
Net Difference 35,602

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