Tour v536
SLV
iShares Silver Trust
$47.28 +0.25%
(11/5 14:15) ◀
|
Thursday, November 5, 2026 (2:20pm)
January 2026
|
▶ (11/5 14:25)
◀ 11/5 14:20 ▶

Option Volume

Detail
ℹ
Current (11/05 2:20pm) 198,594
Calls: 116,881 (59%)
Puts: 81,713 (41%)
Prior (11/04) 314,409
Calls: 174,261 (55%)
Puts: 140,148 (45%)
Current vs Prior -36.84%
Calls: -32.93% (Calls)
Puts: -41.70% (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 -15.56%
Calls: -20.04%
Puts: -8.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 2:20pm) $18.95M
Calls: $12.34M (65%)
Puts: $6.61M (35%)
Prior (11/04) $26.37M
Calls: $13.91M (53%)
Puts: $12.45M (47%)
Current vs Prior -28.13%
Calls: -11.32%
Puts: -46.92%
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 -27.84%
Calls: +10.64%
Puts: -56.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:20pm) 0.70
Prior (11/04) 0.80
Current vs Prior -13.07%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +16.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 2:20pm) 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% | 6.01%6.39% | 12.39%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.76% | -1.28%-5.76% | +2.27%+1.43% | +1.65%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +4.88% | -3.09%-7.79% | -0.11%-20.48% | -1.89%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -5.76% | -1.28%-5.76% | +2.27%+1.43% | +1.65%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.53% | 8.35%
Calls: 5.00% | 8.00%
Puts: 4.05% | 8.70%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -32.89% | +1.21%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -47.81% | +0.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($12.34M). 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
14:20BULLISHBULLISHBULLISH
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 452 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 130.770.78$0.781.3%8580.37321
$38.00Dec 189.709.85$9.771.5%200.9017
$55.00Dec 180.640.65$0.651.5%8160.1817.2K
$38.00Nov 209.359.50$9.431.6%--0.9343
$38.00Nov 169.309.45$9.381.6%--0.9719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 131.131.14$1.130.9%1.0K0.45802
$45.00Nov 200.770.78$0.781.3%2.6K0.2811.9K
$55.00Nov 67.657.75$7.701.3%101.00447
$56.50Dec 49.309.45$9.381.6%--0.91162
$56.50Nov 69.159.30$9.231.6%21.00--

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%4.7K0.159.5K
$48.50Nov 60.190.20$0.205.0%2.9K0.222.4K
$48.00Nov 60.330.34$0.342.9%11.4K0.334.3K
$49.50Nov 90.140.17$0.1618.8%6830.151.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.080.09$0.0911.1%1.6K0.104.8K
$45.50Nov 60.130.14$0.147.1%1.1K0.151.9K
$44.50Nov 60.060.07$0.0714.3%4630.07983
$46.00Nov 60.210.22$0.224.5%5.2K0.222.5K
$46.50Nov 60.320.34$0.336.1%3.2K0.311.0K

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 99.259.40$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 119.259.40$9.321.6%621.0019
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. 529 active (total vol 190.3K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.660.69$0.684.4%15.4K0.2816.1K
$48.00Nov 60.330.34$0.342.9%11.4K0.334.3K
$47.50Nov 60.520.55$0.545.6%5.5K0.463.1K
$49.00Nov 60.110.12$0.128.3%4.7K0.159.5K
$49.00Nov 200.950.98$0.973.1%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 60.210.22$0.224.5%5.2K0.222.5K
$46.00Dec 181.942.00$1.973.0%4.4K0.4016.5K
$47.00Nov 60.500.51$0.512.0%4.2K0.422.8K

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 51.7%, max 66.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1866.6%40.0%66.4%9025.5K
$46.50Nov 6Dec 1164.1%40.2%59.3%5271.3K
$47.00Nov 6Dec 1862.8%39.6%58.5%4.2K10.2K
$47.50Nov 6Dec 1161.5%43.1%43.0%5.6K3.8K
$48.00Nov 6Dec 1860.5%42.5%42.5%11.9K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1866.6%40.0%66.4%9.5K18.9K
$46.50Nov 6Dec 1164.1%40.2%59.3%3.4K1.1K
$47.00Nov 6Dec 1862.8%39.5%58.8%6.1K6.8K
$47.50Nov 6Dec 1161.5%43.1%43.0%1.3K311
$48.00Nov 6Dec 1860.5%42.6%42.2%5836.5K

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 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Dec 18$0.28$0.72$0.2838%2.57$50.28
$53.00$54.00Dec 18$0.16$0.84$0.1624%5.25$53.16
$48.00$49.00Dec 18$0.40$0.60$0.4049%1.50$48.40
$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
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 9$0.22$0.28$0.2253%1.27$47.28
$48.00$47.50Nov 6$0.29$0.21$0.2967%0.72$47.71
$47.00$46.50Nov 13$0.19$0.31$0.1945%1.63$46.81
$44.00$43.00Nov 20$0.15$0.85$0.1521%5.67$43.85

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 6$0.14$0.14$0.3667%0.39$48.14
$47.50$48.00Nov 13$0.24$0.24$0.2651%0.92$47.74
$48.50$49.00Nov 11$0.16$0.16$0.3466%0.47$48.66
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Dec 11$0.28$0.28$1.7282%0.16$41.72
$45.00$44.00Dec 18$0.33$0.33$0.6766%0.49$44.67
$47.00$46.00Dec 18$0.45$0.45$0.5554%0.82$46.55
$46.50$46.00Dec 4$0.22$0.22$0.2858%0.79$46.28
$42.00$41.00Dec 18$0.18$0.18$0.8281%0.22$41.82

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$0.1964.1%42.9%
$47.00Nov 6Nov 9$0.2062.8%41.9%
$47.50Nov 6Nov 9$0.1961.5%41.9%
$48.00Nov 6Nov 9$0.1860.5%41.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1964.1%42.9%
$47.00Nov 6Nov 9$0.1962.8%41.9%
$47.50Nov 6Nov 9$0.1861.5%41.9%
$48.00Nov 6Nov 9$0.1760.5%41.1%

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$0.51$1.31$45.69$48.312.77%
$48.00Nov 6$0.34$1.03$1.37$46.63$49.372.90%
$46.50Nov 6$1.13$0.33$1.46$45.04$47.963.09%
$48.50Nov 6$0.20$1.40$1.60$46.90$50.103.38%
$47.50Nov 9$0.73$0.92$1.65$45.85$49.153.49%
$47.00Nov 9$1.00$0.70$1.70$45.30$48.703.60%
$48.00Nov 9$0.52$1.20$1.72$46.28$49.723.64%
$46.00Nov 6$1.52$0.22$1.74$44.26$47.743.68%
$46.50Nov 9$1.32$0.52$1.84$44.66$48.343.89%

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
$49.00$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$0.22$0.29$45.71$49.79
$48.50$45.00Nov 6$0.20$0.09$0.29$44.71$48.79
$49.50$45.00Nov 9$0.16$0.19$0.35$44.65$49.85
$49.00$46.00Nov 6$0.12$0.22$0.34$45.66$49.34
$48.50$45.50Nov 6$0.20$0.14$0.34$45.16$48.84
$48.50$46.00Nov 6$0.20$0.22$0.42$45.58$48.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.08, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4650/50Nov 16$0.26$0.2443%1.08$45.24$49.76
45/4649/50Nov 16$0.28$0.2238%1.27$45.22$49.28
46/4649/50Nov 13$0.29$0.2136%1.38$45.71$49.29
45/4650/50Nov 18$0.27$0.2339%1.17$45.23$49.77
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
46/4648/49Nov 9$0.28$0.2237%1.27$46.22$48.78
46/4648/49Nov 11$0.29$0.2134%1.38$45.71$48.79
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 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 6$0.06$0.4425%7.33
$47.50$48.00$48.50Nov 6$0.06$0.4423%7.33
$44.00$45.00$46.00Nov 20$0.08$0.9215%11.50
$46.00$47.00$48.00Nov 27$0.09$0.9116%10.11
$46.50$47.00$47.50Nov 6$0.07$0.4324%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.05$0.4524%9.00
$47.00$47.50$48.00Nov 6$0.06$0.4425%7.33
$46.00$47.00$48.00Nov 27$0.08$0.9216%11.50
$44.00$45.00$46.00Dec 4$0.06$0.9413%15.67
$49.00$50.00$51.00Dec 18$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. 175 found (best net $-0.97, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.97$3.03
$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-$0.14$0.36
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-$0.05$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 5.08%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.400.491.5%5.08%6.60%4671.5K
$49.00Dec 18$2.000.433.6%4.23%7.87%1861.5K
$50.00Dec 18$1.640.385.8%3.47%9.22%3.1K13.6K
$51.00Dec 18$1.360.337.9%2.88%10.74%2606.6K
$48.00Dec 11$2.180.481.5%4.61%6.13%53460
$47.50Dec 11$2.400.510.5%5.08%5.54%48658
$48.50Dec 11$1.950.452.6%4.12%6.70%126257
$49.00Dec 11$1.760.423.6%3.72%7.36%118190
$49.50Dec 11$1.590.394.7%3.36%8.06%141402
$52.00Dec 18$1.120.2810.0%2.37%12.35%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 116,881
Total Puts 81,713
Put/Call Ratio 0.70
Net Difference 35,168

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