Tour v536
SLV
iShares Silver Trust
$47.45 +0.61%
(11/5 14:40) ◀
|
Thursday, November 5, 2026 (2:45pm)
January 2026
|
▶ (11/5 14:50)
◀ 11/5 14:45 ▶

Option Volume

Detail
ℹ
Current (11/05 2:45pm) 205,221
Calls: 120,176 (59%)
Puts: 85,045 (41%)
Prior (11/04) 323,994
Calls: 179,650 (55%)
Puts: 144,344 (45%)
Current vs Prior -36.66%
Calls: -33.11% (Calls)
Puts: -41.08% (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 -12.74%
Calls: -17.79%
Puts: -4.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 2:45pm) $19.82M
Calls: $13.28M (67%)
Puts: $6.54M (33%)
Prior (11/04) $27.12M
Calls: $14.27M (53%)
Puts: $12.84M (47%)
Current vs Prior -26.90%
Calls: -6.95%
Puts: -49.07%
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 -24.51%
Calls: +19.07%
Puts: -56.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:45pm) 0.71
Prior (11/04) 0.80
Current vs Prior -11.92%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +18.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 2:45pm) 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% | 4.11%3.27% | 5.96%6.39% | 12.37%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.49% | -0.10%-5.49% | +1.54%+1.40% | +1.46%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +5.18% | -1.93%-7.52% | -0.82%-20.50% | -2.07%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -5.49% | -0.10%-5.49% | +1.54%+1.40% | +1.46%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.53% | 8.07%
Calls: 4.44% | 9.17%
Puts: 4.62% | 6.98%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -32.89% | -2.18%
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% | -2.47%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($13.28M). 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
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
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 448 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 188.508.60$8.551.2%980.944
$40.00Dec 188.058.15$8.101.2%1890.87905
$41.00Nov 206.656.75$6.701.5%--0.9136
$38.00Dec 189.8510.00$9.931.5%200.9017
$49.00Nov 130.650.66$0.661.5%1.1K0.331.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 130.850.86$0.861.2%4780.37471
$48.00Nov 131.531.55$1.541.3%960.56885
$56.50Nov 69.009.15$9.071.7%21.00--
$56.50Nov 139.009.15$9.071.7%21.0066
$56.00Dec 188.859.00$8.931.7%50.842.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.070.08$0.0812.5%1.1K0.102.4K
$49.00Nov 60.130.14$0.147.1%4.7K0.169.5K
$48.50Nov 60.230.24$0.244.2%2.9K0.252.4K
$50.00Nov 90.100.12$0.1118.2%1.1K0.111.7K
$48.00Nov 60.380.40$0.395.1%11.4K0.374.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.110.12$0.128.3%1.1K0.131.9K
$45.00Nov 60.070.08$0.0812.5%1.6K0.094.8K
$46.00Nov 60.170.19$0.1811.1%5.7K0.192.5K
$44.50Nov 60.050.06$0.0616.7%9630.06983
$46.50Nov 60.270.29$0.287.1%3.4K0.271.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 99.409.55$9.481.6%--1.0031
$39.00Nov 98.408.55$8.481.8%--1.0030
$40.00Nov 97.407.55$7.482.0%--1.0022
$41.00Nov 96.406.55$6.482.3%221.0043
$38.00Nov 119.409.55$9.481.6%621.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.503.65$3.584.2%81.001.2K
$51.50Nov 64.004.15$4.083.7%41.0076
$52.00Nov 64.504.65$4.583.3%251.00521
$52.50Nov 65.005.15$5.083.0%121.00303
$53.00Nov 65.505.65$5.582.7%241.00511

Most actively traded options today. High liquidity = easy entry/exit. 537 active (total vol 196.8K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.700.72$0.712.8%15.5K0.2916.1K
$48.00Nov 60.380.40$0.395.1%11.4K0.374.3K
$47.50Nov 60.600.62$0.613.3%6.0K0.493.1K
$49.00Nov 60.130.14$0.147.1%4.7K0.169.5K
$49.00Nov 201.001.03$1.022.9%4.2K0.3713.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.380.42$0.4010.0%10.1K0.11267
$46.00Nov 60.170.19$0.1811.1%5.7K0.192.5K
$44.50Nov 90.120.15$0.1421.4%5.7K0.11211
$47.00Nov 60.420.44$0.434.7%4.6K0.382.8K
$46.00Dec 181.891.95$1.923.1%4.4K0.3916.5K

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 51.6%, max 67.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1867.5%40.2%67.9%9065.5K
$46.50Nov 6Dec 1164.2%39.9%60.9%5741.3K
$47.00Nov 6Dec 1862.2%39.7%56.5%4.3K10.2K
$47.50Nov 6Dec 1161.9%39.6%56.4%6.0K3.8K
$48.00Nov 6Dec 1860.4%42.5%42.1%12.2K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1867.5%40.2%67.9%10.1K18.9K
$46.50Nov 6Dec 1164.2%39.9%60.9%3.5K1.1K
$47.00Nov 6Dec 1862.2%39.7%56.6%6.5K6.8K
$47.50Nov 6Dec 1161.9%39.6%56.4%1.4K311
$48.00Nov 6Dec 1860.4%42.5%42.1%6286.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 1.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.24$0.76$0.2433%3.17$51.24
$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
$53.00$54.00Dec 18$0.17$0.83$0.1725%4.88$53.17
$55.00$56.00Dec 18$0.11$0.89$0.1118%8.09$55.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 27$0.25$0.25$0.2593%1.00$56.25
$46.00$45.00Nov 20$0.27$0.73$0.2735%2.70$45.73
$48.00$47.50Nov 9$0.26$0.24$0.2660%0.92$47.74
$41.00$40.00Dec 18$0.11$0.89$0.1115%8.09$40.89
$47.00$46.50Nov 9$0.16$0.34$0.1641%2.12$46.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.47, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 9$0.24$0.24$0.2651%0.92$47.74
$48.00$48.50Nov 9$0.18$0.18$0.3260%0.56$48.18
$47.50$48.00Nov 6$0.22$0.22$0.2850%0.79$47.72
$48.50$49.00Nov 9$0.13$0.13$0.3769%0.35$48.63
$48.00$48.50Nov 11$0.20$0.20$0.3057%0.67$48.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Dec 18$0.32$0.32$0.6867%0.47$44.68
$47.00$46.00Dec 18$0.44$0.44$0.5655%0.79$46.56
$47.00$46.50Dec 11$0.24$0.24$0.2655%0.92$46.76
$44.00$43.00Dec 11$0.25$0.25$0.7574%0.33$43.75
$46.00$45.00Dec 4$0.35$0.35$0.6563%0.54$45.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.20, cheapest $0.19)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.1962.2%42.0%
$47.50Nov 6Nov 9$0.2061.9%42.2%
$48.00Nov 6Nov 9$0.1860.4%41.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.2162.2%42.0%
$47.50Nov 6Nov 9$0.2161.9%42.2%
$48.00Nov 6Nov 9$0.1960.4%41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 2.66% of stock, avg 8.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.61$0.65$1.26$46.24$48.762.66%
$48.00Nov 6$0.39$0.93$1.32$46.68$49.322.78%
$47.00Nov 6$0.90$0.43$1.33$45.67$48.332.80%
$46.50Nov 6$1.23$0.28$1.51$44.99$48.013.18%
$48.50Nov 6$0.24$1.29$1.53$46.97$50.033.22%
$47.50Nov 9$0.81$0.86$1.67$45.83$49.173.52%
$48.00Nov 9$0.57$1.12$1.69$46.31$49.693.56%
$47.00Nov 9$1.09$0.64$1.73$45.27$48.733.65%
$46.00Nov 6$1.63$0.18$1.81$44.19$47.813.81%
$49.00Nov 6$0.14$1.68$1.82$47.18$50.823.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.34% of stock, avg 4.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.08$0.08$0.16$44.84$49.66
$49.50$45.50Nov 6$0.08$0.12$0.20$45.30$49.70
$49.00$45.00Nov 6$0.14$0.08$0.22$44.78$49.22
$49.00$45.50Nov 6$0.14$0.12$0.26$45.24$49.26
$49.50$46.00Nov 6$0.08$0.18$0.26$45.74$49.76
$49.00$46.00Nov 6$0.14$0.18$0.32$45.68$49.32
$49.50$45.00Nov 9$0.17$0.18$0.35$44.65$49.85
$48.50$45.00Nov 6$0.24$0.08$0.32$44.68$48.82
$48.50$45.50Nov 6$0.24$0.12$0.36$45.14$48.86
$49.50$45.50Nov 9$0.17$0.25$0.42$45.08$49.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 1.27, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4552/52Dec 11$0.28$0.2239%1.27$44.72$51.78
44/4551/52Dec 11$0.29$0.2137%1.38$44.71$51.29
45/4650/50Nov 16$0.23$0.2748%0.85$45.27$50.23
46/4650/50Nov 18$0.27$0.2339%1.17$45.73$50.27
46/4650/50Nov 16$0.25$0.2543%1.00$45.75$50.25
46/4650/50Nov 18$0.29$0.2135%1.38$45.71$49.79
45/4649/50Nov 13$0.26$0.2441%1.08$45.24$49.26
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
45/4650/50Nov 18$0.24$0.2644%0.92$45.26$50.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.09$1.9114%21.22
$46.00$47.00$48.00Nov 27$0.07$0.9316%13.29
$44.00$45.00$46.00Nov 20$0.07$0.9315%13.29
$48.00$48.50$49.00Nov 6$0.05$0.4521%9.00
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Nov 27$0.05$0.9512%19.00
$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
$46.00$47.00$48.00Nov 27$0.09$0.9116%10.11
$46.50$47.00$47.50Nov 6$0.07$0.4323%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-1.02, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$1.02$2.98
$40.00$44.001:2Dec 11-$1.38$2.62
$53.00$54.501:2Nov 16-$0.02$1.48
$48.00$48.501:2Nov 6-$0.09$0.41
$47.50$48.001:2Nov 6-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.72$1.28
$48.50$47.001:2Nov 18-$0.51$0.99
$42.00$40.001:2Dec 4-$0.09$1.91
$42.00$40.001:2Nov 27-$0.06$1.94
$42.00$40.001:2Dec 11-$0.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.21%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.470.491.2%5.21%6.36%7771.5K
$49.00Dec 18$2.040.443.3%4.30%7.57%1921.5K
$50.00Dec 18$1.680.385.4%3.54%8.91%3.1K13.6K
$51.00Dec 18$1.380.337.5%2.91%10.39%2606.6K
$48.00Dec 11$2.230.491.2%4.70%5.86%53460
$48.50Dec 11$2.010.462.2%4.24%6.45%126257
$47.50Dec 11$2.460.520.1%5.18%5.29%48658
$49.00Dec 11$1.820.433.3%3.84%7.10%122190
$52.00Dec 18$1.140.299.6%2.40%11.99%1.2K5.2K
$49.50Dec 11$1.630.404.3%3.44%7.76%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 120,176
Total Puts 85,045
Put/Call Ratio 0.71
Net Difference 35,131

Prior's Put/Call Breakdown

Total Calls 179,650
Total Puts 144,344
Put/Call Ratio 0.80
Net Difference 35,306

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