Tour v536
SLV
iShares Silver Trust
$47.37 +0.45%
(11/5 14:10) ◀
|
Thursday, November 5, 2026 (2:15pm)
January 2026
|
▶ (11/5 14:20)
◀ 11/5 14:15 ▶

Option Volume

Detail
ℹ
Current (11/05 2:15pm) 197,948
Calls: 116,492 (59%)
Puts: 81,456 (41%)
Prior (11/04) 314,409
Calls: 174,261 (55%)
Puts: 140,148 (45%)
Current vs Prior -37.04%
Calls: -33.15% (Calls)
Puts: -41.88% (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 -15.84%
Calls: -20.31%
Puts: -8.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 2:15pm) $18.97M
Calls: $12.55M (66%)
Puts: $6.42M (34%)
Prior (11/04) $26.37M
Calls: $13.91M (53%)
Puts: $12.45M (47%)
Current vs Prior -28.03%
Calls: -9.81%
Puts: -48.40%
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 -27.74%
Calls: +12.53%
Puts: -57.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:15pm) 0.70
Prior (11/04) 0.80
Current vs Prior -13.06%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +16.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 2:15pm) 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 3.19% | 4.07%3.19% | 5.97%6.40% | 12.37%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -7.77% | -0.96%-7.77% | +1.71%+1.57% | +1.46%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +2.64% | -2.77%-9.76% | -0.65%-20.37% | -2.07%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -7.77% | -0.96%-7.77% | +1.71%+1.57% | +1.46%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.67% | 8.34%
Calls: 2.41% | 7.69%
Puts: 2.94% | 8.99%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -60.44% | +1.09%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -69.24% | +0.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($12.55M). 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
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
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 450 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 181.691.71$1.701.2%3.1K0.3813.6K
$50.00Nov 200.700.71$0.711.4%15.4K0.2816.1K
$38.00Dec 189.809.95$9.881.5%200.9017
$55.00Dec 180.640.65$0.651.5%8160.1817.2K
$49.00Nov 130.630.64$0.641.6%9750.321.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 206.706.80$6.751.5%360.923.1K
$47.50Nov 131.321.34$1.331.5%2250.50483
$53.00Dec 186.356.45$6.401.6%80.769.1K
$56.50Nov 69.059.20$9.131.6%21.00--
$56.50Nov 139.059.20$9.131.6%21.0066

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 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 60.200.21$0.214.8%2.9K0.242.4K
$48.00Nov 60.340.36$0.355.7%11.4K0.354.3K
$49.50Nov 90.140.17$0.1618.8%6790.151.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.080.09$0.0911.1%1.6K0.104.8K
$45.50Nov 60.120.13$0.137.7%1.1K0.141.9K
$44.50Nov 60.050.06$0.0616.7%4630.06983
$46.00Nov 60.180.20$0.1910.5%5.2K0.202.5K
$46.50Nov 60.290.30$0.303.3%3.2K0.291.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 277 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 99.309.45$9.381.6%--1.0031
$39.00Nov 98.308.45$8.381.8%--1.0030
$40.00Nov 97.307.45$7.382.0%--1.0022
$41.00Nov 96.306.50$6.403.1%221.0043
$38.00Nov 119.359.50$9.431.6%621.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.553.70$3.634.1%81.001.2K
$51.50Nov 64.054.20$4.133.6%41.0076
$52.00Nov 64.554.70$4.633.2%251.00521
$52.50Nov 65.055.20$5.132.9%121.00303
$53.00Nov 65.555.70$5.632.7%241.00511

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 189.7K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.700.71$0.711.4%15.4K0.2816.1K
$48.00Nov 60.340.36$0.355.7%11.4K0.354.3K
$47.50Nov 60.550.57$0.563.6%5.5K0.473.1K
$49.00Nov 60.110.12$0.128.3%4.7K0.159.5K
$49.00Nov 200.981.01$1.003.0%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%5.6K0.11211
$46.00Nov 60.180.20$0.1910.5%5.2K0.202.5K
$46.00Dec 181.931.97$1.952.1%4.4K0.3916.5K
$47.00Nov 60.440.46$0.454.4%4.1K0.402.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 48.7%, max 62.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1865.3%40.3%62.1%9025.5K
$46.50Nov 6Dec 1162.7%40.3%55.9%5271.3K
$47.00Nov 6Dec 1860.4%39.6%52.5%4.2K10.2K
$47.50Nov 6Dec 1160.3%40.0%50.8%5.5K3.8K
$48.00Nov 6Dec 1859.2%42.6%38.9%11.9K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1865.3%40.3%62.1%9.5K18.9K
$46.50Nov 6Dec 1162.7%40.3%55.9%3.4K1.1K
$47.00Nov 6Dec 1860.4%39.8%51.8%6.0K6.8K
$47.50Nov 6Dec 1160.3%40.0%50.8%1.3K311
$48.00Nov 6Dec 1859.2%42.5%39.0%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 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Dec 18$0.20$0.80$0.2029%4.00$52.20
$54.00$55.00Dec 18$0.13$0.87$0.1321%6.69$54.13
$49.00$50.00Dec 18$0.35$0.65$0.3544%1.86$49.35
$51.00$52.00Dec 18$0.25$0.75$0.2533%3.00$51.25
$50.00$51.00Dec 18$0.30$0.70$0.3038%2.33$50.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 27$0.31$0.19$0.3193%0.61$56.19
$46.00$45.50Nov 18$0.14$0.36$0.1435%2.57$45.86
$47.00$46.50Nov 18$0.19$0.31$0.1945%1.63$46.81
$47.50$47.00Nov 9$0.22$0.28$0.2252%1.27$47.28
$46.00$45.50Nov 11$0.12$0.38$0.1230%3.17$45.88

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 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$48.50Nov 16$0.23$0.23$0.2756%0.85$48.23
$48.00$48.50Nov 9$0.18$0.18$0.3261%0.56$48.18
$49.00$49.50Nov 16$0.16$0.16$0.3467%0.47$49.16
$50.00$50.50Nov 20$0.14$0.14$0.3672%0.39$50.14
$47.50$48.00Nov 6$0.21$0.21$0.2953%0.72$47.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Dec 11$0.28$0.28$1.7282%0.16$41.72
$46.00$45.00Dec 18$0.38$0.38$0.6261%0.61$45.62
$47.00$46.50Dec 11$0.24$0.24$0.2655%0.92$46.76
$47.00$46.00Dec 18$0.44$0.44$0.5655%0.79$46.56
$46.50$46.00Nov 18$0.20$0.20$0.3060%0.67$46.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.21, cheapest $0.21)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Nov 6Nov 9$0.2160.3%41.6%
$47.00Nov 6Nov 9$0.2160.4%42.2%
$48.00Nov 6Nov 9$0.2059.2%41.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Nov 6Nov 9$0.2160.3%41.6%
$47.00Nov 6Nov 9$0.2260.4%42.2%
$48.00Nov 6Nov 9$0.2059.2%41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 2.62% of stock, avg 8.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.56$0.68$1.24$46.26$48.742.62%
$47.00Nov 6$0.83$0.45$1.28$45.72$48.282.70%
$48.00Nov 6$0.35$0.97$1.32$46.68$49.322.79%
$46.50Nov 6$1.18$0.30$1.48$45.02$47.983.12%
$48.50Nov 6$0.21$1.34$1.55$46.95$50.053.27%
$47.50Nov 9$0.77$0.89$1.66$45.84$49.163.50%
$47.00Nov 9$1.04$0.67$1.71$45.29$48.713.61%
$48.00Nov 9$0.55$1.17$1.72$46.28$49.723.63%
$46.00Nov 6$1.57$0.19$1.76$44.24$47.763.72%
$46.50Nov 9$1.37$0.49$1.86$44.64$48.363.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.34% of stock, avg 4.40%)

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$0.19$0.26$45.74$49.76
$49.00$46.00Nov 6$0.12$0.19$0.31$45.69$49.31
$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$0.19$0.40$45.60$48.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.38, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4649/50Nov 16$0.29$0.2138%1.38$45.21$49.29
45/4650/50Nov 16$0.25$0.2543%1.00$45.25$49.75
46/4649/50Nov 16$0.30$0.2033%1.50$45.70$49.30
46/4650/50Nov 13$0.26$0.2441%1.08$45.74$49.76
45/4649/50Nov 18$0.29$0.2135%1.38$45.21$49.29
45/4650/50Nov 13$0.23$0.2746%0.85$45.27$49.73
46/4649/50Nov 13$0.28$0.2236%1.27$45.72$49.28
44/4452/52Dec 11$0.25$0.2542%1.00$44.25$51.75
45/4650/50Nov 18$0.26$0.2439%1.08$45.24$49.76
44/4451/52Dec 11$0.26$0.2439%1.08$44.24$51.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 27$0.07$0.9316%13.29
$47.00$47.50$48.00Nov 6$0.06$0.4425%7.33
$46.00$47.00$48.00Dec 18$0.05$0.9512%19.00
$44.00$45.00$46.00Nov 20$0.07$0.9315%13.29
$47.00$47.50$48.00Nov 9$0.05$0.4519%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 6$0.06$0.4425%7.33
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50
$45.00$46.00$47.00Dec 18$0.06$0.9412%15.67
$47.50$48.00$48.50Nov 9$0.05$0.4519%9.00
$44.00$45.00$46.00Nov 20$0.08$0.9215%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-1.02, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$1.02$2.98
$40.00$44.001:2Dec 11-$1.33$2.67
$48.00$48.501:2Nov 6-$0.07$0.43
$47.50$48.001:2Nov 6-$0.14$0.36
$53.00$54.501:2Nov 16-$0.02$1.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.73$1.27
$48.50$47.001:2Nov 18-$0.53$0.97
$42.00$40.001:2Nov 27-$0.05$1.95
$42.00$40.001:2Dec 11-$0.13$1.87
$42.00$40.001:2Dec 4-$0.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 5.15%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.440.491.3%5.15%6.48%4671.5K
$49.00Dec 18$2.020.433.4%4.26%7.71%1851.5K
$50.00Dec 18$1.690.385.5%3.57%9.12%3.1K13.6K
$51.00Dec 18$1.370.337.7%2.89%10.56%2606.6K
$48.50Dec 11$1.990.462.4%4.20%6.59%126257
$48.00Dec 11$2.200.481.3%4.64%5.97%53460
$47.50Dec 11$2.430.510.3%5.13%5.40%48658
$49.00Dec 11$1.790.423.4%3.78%7.22%117190
$52.00Dec 18$1.130.299.8%2.39%12.16%1.1K5.2K
$49.50Dec 11$1.610.394.5%3.40%7.90%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 116,492
Total Puts 81,456
Put/Call Ratio 0.70
Net Difference 35,036

Prior's Put/Call Breakdown

Total Calls 174,261
Total Puts 140,148
Put/Call Ratio 0.80
Net Difference 34,113

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