Tour v536
SLV
iShares Silver Trust
$47.14 -0.04%
(11/5 14:30) ◀
|
Thursday, November 5, 2026 (2:35pm)
January 2026
|
▶ (11/5 14:40)
◀ 11/5 14:35 ▶

Option Volume

Detail
ℹ
Current (11/05 2:35pm) 202,510
Calls: 118,962 (59%)
Puts: 83,548 (41%)
Prior (11/04) 321,475
Calls: 178,324 (55%)
Puts: 143,151 (45%)
Current vs Prior -37.01%
Calls: -33.29% (Calls)
Puts: -41.64% (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 -13.90%
Calls: -18.62%
Puts: -6.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 2:35pm) $19.04M
Calls: $11.95M (63%)
Puts: $7.09M (37%)
Prior (11/04) $26.99M
Calls: $14.14M (52%)
Puts: $12.85M (48%)
Current vs Prior -29.46%
Calls: -15.47%
Puts: -44.85%
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 -27.50%
Calls: +7.15%
Puts: -53.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:35pm) 0.70
Prior (11/04) 0.80
Current vs Prior -12.51%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +17.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 2:35pm) 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 3.27% | 4.09%3.27% | 5.96%6.41% | 12.45%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.48% | -0.47%-5.48% | +1.49%+1.73% | +2.13%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +5.19% | -2.30%-7.51% | -0.87%-20.24% | -1.43%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -5.48% | -0.47%-5.48% | +1.49%+1.73% | +2.13%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.30% | 7.28%
Calls: 4.17% | 7.69%
Puts: 2.44% | 6.86%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -51.11% | -11.76%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -61.98% | -12.02%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($11.95M). 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
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
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 454 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Dec 189.559.70$9.631.6%200.9017
$38.00Nov 209.209.35$9.271.6%--0.9443
$38.00Nov 169.159.30$9.231.6%--1.0019
$38.00Nov 119.109.25$9.181.6%621.0019
$39.00Dec 188.658.80$8.731.7%40.8916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 137.857.95$7.901.3%30.97549
$48.50Nov 132.032.06$2.051.5%1420.66439
$56.50Nov 69.309.45$9.381.6%21.00--
$56.50Nov 139.309.45$9.381.6%20.9866
$56.00Dec 189.159.30$9.231.6%50.852.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.46, 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%2.9K0.192.4K
$48.00Nov 60.280.30$0.296.9%11.4K0.294.3K
$49.00Nov 90.200.22$0.219.5%1.0K0.19571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.150.16$0.166.3%1.1K0.171.9K
$44.50Nov 60.060.07$0.0714.3%9620.07983
$45.00Nov 60.100.11$0.119.1%1.6K0.124.8K
$46.00Nov 60.240.25$0.254.0%5.7K0.252.5K
$46.50Nov 60.370.38$0.382.6%3.3K0.351.0K

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 99.059.25$9.152.2%--1.0031
$39.00Nov 98.058.25$8.152.5%--1.0030
$40.00Nov 97.107.25$7.182.1%--1.0022
$41.00Nov 96.106.25$6.182.4%221.0043
$38.00Nov 119.109.25$9.181.6%621.0019
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. 534 active (total vol 194.1K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.630.65$0.643.1%15.5K0.2616.1K
$48.00Nov 60.280.30$0.296.9%11.4K0.294.3K
$47.50Nov 60.460.48$0.474.3%5.8K0.413.1K
$49.00Nov 60.090.10$0.1010.0%4.7K0.129.5K
$49.00Nov 200.900.93$0.923.3%4.2K0.3413.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.400.44$0.429.5%10.1K0.12267
$46.00Nov 60.240.25$0.254.0%5.7K0.252.5K
$44.50Nov 90.150.16$0.166.3%5.6K0.13211
$46.00Dec 182.012.07$2.042.9%4.4K0.4116.5K
$47.00Nov 60.560.58$0.573.5%4.2K0.472.8K

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 54.9%, max 68.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1169.1%40.9%68.9%349999
$46.00Nov 6Dec 1866.4%39.9%66.5%9065.5K
$46.50Nov 6Dec 1164.2%40.1%59.9%5341.3K
$47.00Nov 6Dec 1862.6%39.7%57.8%4.3K10.2K
$47.50Nov 6Dec 1162.0%42.9%44.4%5.8K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1169.1%40.9%68.9%1.4K2.0K
$46.00Nov 6Dec 1866.4%39.9%66.5%10.1K18.9K
$46.50Nov 6Dec 1164.2%40.1%59.9%3.4K1.1K
$47.00Nov 6Dec 1862.6%39.7%57.9%6.1K6.8K
$47.50Nov 6Dec 1162.0%42.9%44.4%1.3K311

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 1.50, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.15$0.85$0.1524%5.67$53.15
$51.00$52.00Dec 18$0.23$0.77$0.2332%3.35$51.23
$52.00$53.00Dec 18$0.19$0.81$0.1927%4.26$52.19
$54.00$55.00Dec 18$0.13$0.87$0.1320%6.69$54.13
$49.00$50.00Dec 18$0.34$0.66$0.3442%1.94$49.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.50$55.00Nov 20$0.20$0.30$0.2094%1.50$55.30
$56.50$56.00Nov 27$0.25$0.25$0.2593%1.00$56.25
$47.00$46.50Nov 13$0.20$0.30$0.2047%1.50$46.80
$46.00$45.50Nov 11$0.13$0.37$0.1334%2.85$45.87
$47.50$47.00Nov 6$0.25$0.25$0.2559%1.00$47.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 13$0.23$0.23$0.2754%0.85$47.73
$47.50$48.00Nov 6$0.18$0.18$0.3259%0.56$47.68
$48.00$48.50Nov 6$0.12$0.12$0.3871%0.32$48.12
$48.00$48.50Nov 16$0.20$0.20$0.3059%0.67$48.20
$48.00$48.50Nov 9$0.15$0.15$0.3566%0.43$48.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$46.00Dec 18$0.48$0.48$0.5253%0.92$46.52
$45.00$44.00Dec 18$0.34$0.34$0.6665%0.52$44.66
$42.00$40.00Dec 11$0.28$0.28$1.7281%0.16$41.72
$43.00$42.00Dec 18$0.23$0.23$0.7776%0.30$42.77
$46.00$45.00Dec 4$0.37$0.37$0.6360%0.59$45.63

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$0.1864.2%42.3%
$47.00Nov 6Nov 9$0.1962.6%41.9%
$47.50Nov 6Nov 9$0.1962.0%42.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1864.2%42.3%
$47.00Nov 6Nov 9$0.2062.6%41.9%
$47.50Nov 6Nov 9$0.2062.0%42.4%

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$0.82$1.29$46.21$48.792.74%
$46.50Nov 6$1.03$0.38$1.41$45.09$47.912.99%
$48.00Nov 6$0.29$1.15$1.44$46.56$49.443.05%
$46.00Nov 6$1.38$0.25$1.63$44.37$47.633.46%
$47.00Nov 9$0.91$0.77$1.68$45.32$48.683.56%
$47.50Nov 9$0.66$1.02$1.68$45.82$49.183.56%
$48.50Nov 6$0.17$1.52$1.69$46.81$50.193.59%
$46.50Nov 9$1.21$0.56$1.77$44.73$48.273.75%
$48.00Nov 9$0.47$1.32$1.79$46.21$49.793.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.36% of stock, avg 4.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.06$0.11$0.17$44.83$49.67
$49.00$45.00Nov 6$0.10$0.11$0.21$44.79$49.21
$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$0.11$0.28$44.72$48.78
$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
$49.00$45.00Nov 9$0.21$0.21$0.42$44.58$49.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.38, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4451/52Dec 11$0.29$0.2139%1.38$44.21$51.29
44/4551/52Dec 11$0.30$0.2036%1.50$44.70$51.30
44/4450/50Dec 11$0.30$0.2034%1.50$44.20$50.30
44/4550/50Dec 11$0.31$0.1931%1.63$44.69$50.31
44/4450/51Dec 11$0.28$0.2237%1.27$44.22$50.78
45/4649/50Nov 16$0.27$0.2338%1.17$45.23$49.27
44/4548/49Nov 13$0.26$0.2440%1.08$44.74$48.76
45/4650/50Nov 18$0.26$0.2440%1.08$45.24$49.76
45/4650/50Nov 18$0.24$0.2644%0.92$45.26$50.24
44/4550/51Dec 11$0.29$0.2134%1.38$44.71$50.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$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
$46.50$47.00$47.50Nov 9$0.05$0.4519%9.00
$47.50$48.00$48.50Nov 6$0.06$0.4421%7.33
$47.00$47.50$48.00Nov 6$0.07$0.4324%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.06$0.4424%7.33
$47.00$48.00$49.00Dec 18$0.05$0.9511%19.00
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50
$44.00$45.00$46.00Nov 20$0.08$0.9216%11.50
$46.00$46.50$47.00Nov 6$0.06$0.4422%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. 175 found (best net $-0.86, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.86$3.14
$40.00$44.001:2Dec 11-$1.20$2.80
$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-$1.98$1.02
$48.50$47.001:2Nov 18-$0.60$0.90
$42.00$40.001:2Nov 27-$0.05$1.95
$42.00$40.001:2Dec 11-$0.14$1.86
$42.00$40.001:2Dec 4-$0.11$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 4.94%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.330.471.8%4.94%6.77%7671.5K
$49.00Dec 18$1.930.424.0%4.09%8.04%1881.5K
$50.00Dec 18$1.590.376.1%3.37%9.44%3.1K13.6K
$51.00Dec 18$1.300.328.2%2.76%10.95%2606.6K
$48.00Dec 11$2.100.471.8%4.45%6.28%53460
$48.50Dec 11$1.890.442.9%4.01%6.89%126257
$47.50Dec 11$2.300.500.8%4.88%5.64%48658
$49.00Dec 11$1.700.414.0%3.61%7.55%118190
$49.50Dec 11$1.530.385.0%3.25%8.25%141402
$52.00Dec 18$1.070.2710.3%2.27%12.58%1.2K5.2K

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 118,962
Total Puts 83,548
Put/Call Ratio 0.70
Net Difference 35,414

Prior's Put/Call Breakdown

Total Calls 178,324
Total Puts 143,151
Put/Call Ratio 0.80
Net Difference 35,173

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