Tour v536
SLV
iShares Silver Trust
$47.14 -0.04%
(11/5 14:20) ◀
|
Thursday, November 5, 2026 (2:25pm)
January 2026
|
▶ (11/5 14:30)
◀ 11/5 14:25 ▶

Option Volume

Detail
ℹ
Current (11/05 2:25pm) 199,663
Calls: 117,270 (59%)
Puts: 82,393 (41%)
Prior (11/04) 318,395
Calls: 176,572 (55%)
Puts: 141,823 (45%)
Current vs Prior -37.29%
Calls: -33.59% (Calls)
Puts: -41.90% (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 -15.11%
Calls: -19.78%
Puts: -7.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 2:25pm) $18.79M
Calls: $11.86M (63%)
Puts: $6.92M (37%)
Prior (11/04) $26.80M
Calls: $14.26M (53%)
Puts: $12.54M (47%)
Current vs Prior -29.90%
Calls: -16.82%
Puts: -44.78%
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 -28.45%
Calls: +6.37%
Puts: -54.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:25pm) 0.70
Prior (11/04) 0.80
Current vs Prior -12.53%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +17.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 2:25pm) 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 3.29% | 4.10%3.29% | 6.03%6.39% | 12.41%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -4.85% | -0.45%-4.85% | +2.59%+1.41% | +1.80%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +5.89% | -2.28%-6.89% | +0.21%-20.49% | -1.74%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -4.85% | -0.45%-4.85% | +2.59%+1.41% | +1.80%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.29% | 8.27%
Calls: 4.17% | 7.53%
Puts: 2.41% | 9.00%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -51.26% | +0.24%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -62.10% | -0.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($11.86M). 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
14:25BULLISHBULLISHBULLISH
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 445 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 131.121.13$1.130.9%7150.47710
$46.00Nov 131.961.98$1.971.0%4160.65705
$46.50Nov 131.651.67$1.661.2%1380.59435
$47.00Nov 131.371.39$1.381.4%6520.531.8K
$38.00Nov 169.159.30$9.231.6%--0.9719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.820.83$0.831.2%2.6K0.2911.9K
$46.00Nov 130.800.81$0.811.2%7240.351.4K
$45.50Nov 130.650.66$0.661.5%6680.30415
$53.50Nov 66.306.40$6.351.6%31.00121
$56.50Dec 49.459.60$9.521.6%--0.91162

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.050.06$0.0616.7%1.1K0.082.4K
$49.00Nov 60.090.10$0.1010.0%4.7K0.129.5K
$48.50Nov 60.160.18$0.1711.8%2.9K0.202.4K
$48.00Nov 60.280.29$0.293.4%11.4K0.304.3K
$47.50Nov 60.460.47$0.472.1%5.6K0.423.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.090.10$0.1010.0%1.6K0.114.8K
$44.50Nov 60.060.07$0.0714.3%4630.07983
$45.50Nov 60.150.16$0.166.3%1.1K0.161.9K
$46.00Nov 60.240.25$0.254.0%5.7K0.242.5K
$46.50Nov 60.360.38$0.375.4%3.2K0.341.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 99.109.25$9.181.6%--1.0031
$39.00Nov 98.108.25$8.181.8%--1.0030
$40.00Nov 67.107.25$7.182.1%320.99148
$41.00Nov 66.106.25$6.182.4%100.9919
$41.50Nov 65.605.75$5.682.6%1150.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.803.95$3.883.9%81.001.2K
$51.50Nov 64.304.45$4.383.4%41.0076
$52.00Nov 64.804.95$4.883.1%251.00521
$52.50Nov 65.305.45$5.382.8%121.00303
$53.00Nov 65.805.95$5.882.6%241.00511

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 191.4K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.650.67$0.663.0%15.4K0.2716.1K
$48.00Nov 60.280.29$0.293.4%11.4K0.304.3K
$47.50Nov 60.460.47$0.472.1%5.6K0.423.1K
$49.00Nov 60.090.10$0.1010.0%4.7K0.129.5K
$49.00Nov 200.920.95$0.943.2%4.1K0.3513.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.400.44$0.429.5%10.1K0.12267
$46.00Nov 60.240.25$0.254.0%5.7K0.242.5K
$44.50Nov 90.130.16$0.1520.0%5.6K0.12211
$46.00Dec 181.982.05$2.013.5%4.4K0.4016.5K
$47.00Nov 60.560.58$0.573.5%4.2K0.462.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 53.9%, max 67.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1168.4%40.8%67.8%349999
$46.00Nov 6Dec 1866.3%40.0%65.7%9045.5K
$47.00Nov 6Dec 1862.5%39.5%58.2%4.2K10.2K
$46.50Nov 6Dec 1163.4%40.2%57.8%5271.3K
$47.50Nov 6Dec 1161.5%42.9%43.1%5.6K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1168.4%40.8%67.8%1.4K2.0K
$46.00Nov 6Dec 1866.3%40.0%65.7%10.1K18.9K
$47.00Nov 6Dec 1862.5%39.6%57.9%6.1K6.8K
$46.50Nov 6Dec 1163.4%40.2%57.8%3.4K1.1K
$47.50Nov 6Dec 1161.5%42.9%43.1%1.3K311

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 0.79, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.15$0.85$0.1524%5.67$53.15
$46.00$47.00Dec 18$0.51$0.49$0.5160%0.96$46.51
$51.00$52.00Dec 18$0.23$0.77$0.2332%3.35$51.23
$48.00$49.00Dec 18$0.39$0.61$0.3948%1.56$48.39
$52.00$53.00Dec 18$0.19$0.81$0.1928%4.26$52.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.50$55.00Nov 20$0.28$0.22$0.2894%0.79$55.22
$56.50$56.00Nov 27$0.31$0.19$0.3192%0.61$56.19
$47.50$47.00Nov 9$0.23$0.27$0.2356%1.17$47.27
$47.50$47.00Nov 11$0.23$0.27$0.2354%1.17$47.27
$48.00$47.50Nov 6$0.31$0.19$0.3170%0.61$47.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.85, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 6$0.18$0.18$0.3258%0.56$47.68
$48.00$48.50Nov 6$0.12$0.12$0.3870%0.32$48.12
$48.00$48.50Nov 11$0.18$0.18$0.3261%0.56$48.18
$48.50$49.00Nov 16$0.17$0.17$0.3364%0.52$48.67
$48.00$48.50Nov 20$0.21$0.21$0.2956%0.72$48.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$46.00Dec 18$0.46$0.46$0.5454%0.85$46.54
$42.00$40.00Dec 11$0.28$0.28$1.7282%0.16$41.72
$47.00$46.50Dec 11$0.25$0.25$0.2553%1.00$46.75
$45.00$44.00Nov 20$0.26$0.26$0.7471%0.35$44.74
$46.50$46.00Dec 4$0.23$0.23$0.2757%0.85$46.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.19, cheapest $0.18)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.2163.4%42.6%
$47.00Nov 6Nov 9$0.2162.5%42.2%
$47.50Nov 6Nov 9$0.1961.5%41.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1863.4%42.6%
$47.00Nov 6Nov 9$0.2062.5%42.2%
$47.50Nov 6Nov 9$0.1761.5%41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 2.74% of stock, avg 8.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.72$0.57$1.29$45.71$48.292.74%
$47.50Nov 6$0.47$0.83$1.30$46.20$48.802.76%
$46.50Nov 6$1.02$0.37$1.39$45.11$47.892.95%
$48.00Nov 6$0.29$1.14$1.43$46.57$49.433.03%
$46.00Nov 6$1.40$0.25$1.65$44.35$47.653.50%
$47.50Nov 9$0.66$1.00$1.66$45.84$49.163.52%
$48.50Nov 6$0.17$1.51$1.68$46.82$50.183.56%
$47.00Nov 9$0.93$0.77$1.70$45.30$48.703.61%
$48.00Nov 9$0.47$1.30$1.77$46.23$49.773.75%
$46.50Nov 9$1.23$0.55$1.78$44.72$48.283.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.34% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.06$0.10$0.16$44.84$49.66
$49.00$45.00Nov 6$0.10$0.10$0.20$44.80$49.20
$49.50$45.50Nov 6$0.06$0.16$0.22$45.28$49.72
$49.00$45.50Nov 6$0.10$0.16$0.26$45.24$49.26
$48.50$45.00Nov 6$0.17$0.10$0.27$44.73$48.77
$48.50$45.50Nov 6$0.17$0.16$0.33$45.17$48.83
$49.50$45.00Nov 9$0.15$0.21$0.36$44.64$49.86
$49.50$46.00Nov 6$0.06$0.25$0.31$45.69$49.81
$49.00$46.00Nov 6$0.10$0.25$0.35$45.65$49.35
$48.50$46.00Nov 6$0.17$0.25$0.42$45.58$48.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.27, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4451/52Dec 11$0.28$0.2239%1.27$44.22$51.28
45/4649/50Nov 13$0.27$0.2341%1.17$45.23$49.27
45/4650/50Nov 13$0.24$0.2646%0.92$45.26$49.74
44/4450/51Dec 11$0.28$0.2237%1.27$44.22$50.78
45/4649/50Nov 11$0.23$0.2747%0.85$45.27$49.23
44/4551/52Dec 11$0.28$0.2236%1.27$44.72$51.28
45/4650/50Nov 18$0.24$0.2644%0.92$45.26$50.24
44/4549/50Nov 13$0.23$0.2746%0.85$44.77$49.23
46/4649/50Nov 13$0.28$0.2236%1.27$45.72$49.28
45/4650/50Nov 18$0.26$0.2439%1.08$45.24$49.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 20$0.06$0.9416%15.67
$40.00$42.00$44.00Nov 27$0.15$1.8516%12.33
$46.50$47.00$47.50Nov 6$0.05$0.4524%9.00
$48.00$49.00$50.00Dec 18$0.05$0.9511%19.00
$47.50$48.00$48.50Nov 6$0.06$0.4422%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 20$0.05$0.9516%19.00
$47.00$47.50$48.00Nov 6$0.05$0.4525%9.00
$45.00$46.00$47.00Nov 27$0.07$0.9316%13.29
$43.00$44.00$45.00Dec 4$0.05$0.9512%19.00
$47.00$48.00$49.00Dec 18$0.05$0.9511%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. 172 found (best net $-0.86, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.86$3.14
$40.00$44.001:2Dec 11-$1.21$2.79
$48.00$48.501:2Nov 6-$0.05$0.45
$47.50$48.001:2Nov 6-$0.11$0.39
$53.00$54.501:2Nov 16-$0.02$1.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.95$1.05
$48.50$47.001:2Nov 18-$0.58$0.92
$42.00$40.001:2Nov 27-$0.05$1.95
$42.00$40.001:2Dec 4-$0.09$1.91
$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. 139 found (best yield 4.92%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.320.481.8%4.92%6.75%4671.5K
$49.00Dec 18$1.940.424.0%4.12%8.06%1861.5K
$50.00Dec 18$1.590.376.1%3.37%9.44%3.1K13.6K
$51.00Dec 18$1.310.328.2%2.78%10.97%2606.6K
$48.00Dec 11$2.110.471.8%4.48%6.30%53460
$47.50Dec 11$2.320.500.8%4.92%5.69%48658
$48.50Dec 11$1.890.442.9%4.01%6.89%126257
$49.00Dec 11$1.700.414.0%3.61%7.55%118190
$52.00Dec 18$1.080.2810.3%2.29%12.60%1.1K5.2K
$49.50Dec 11$1.530.385.0%3.25%8.25%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 117,270
Total Puts 82,393
Put/Call Ratio 0.70
Net Difference 34,877

Prior's Put/Call Breakdown

Total Calls 176,572
Total Puts 141,823
Put/Call Ratio 0.80
Net Difference 34,749

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