Tour v536
SLV
iShares Silver Trust
$47.41 +0.53%
(11/5 14:45) ◀
|
Thursday, November 5, 2026 (2:50pm)
January 2026
|
▶ (11/5 14:55)
◀ 11/5 14:50 ▶

Option Volume

Detail
ℹ
Current (11/05 2:50pm) 207,238
Calls: 121,669 (59%)
Puts: 85,569 (41%)
Prior (11/04) 324,887
Calls: 180,239 (55%)
Puts: 144,648 (45%)
Current vs Prior -36.21%
Calls: -32.50% (Calls)
Puts: -40.84% (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 -11.89%
Calls: -16.77%
Puts: -3.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 2:50pm) $19.92M
Calls: $13.32M (67%)
Puts: $6.60M (33%)
Prior (11/04) $27.20M
Calls: $14.28M (53%)
Puts: $12.92M (47%)
Current vs Prior -26.76%
Calls: -6.70%
Puts: -48.94%
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 -24.14%
Calls: +19.46%
Puts: -56.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:50pm) 0.70
Prior (11/04) 0.80
Current vs Prior -12.37%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +17.37%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 2:50pm) 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% | 4.07%3.27% | 5.95%6.35% | 12.36%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.43% | -1.06%-5.43% | +1.25%+0.79% | +1.35%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +5.25% | -2.87%-7.46% | -1.10%-20.98% | -2.17%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -5.43% | -1.06%-5.43% | +1.25%+0.79% | +1.35%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.96% | 7.81%
Calls: 3.37% | 7.48%
Puts: 4.55% | 8.14%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -41.33% | -5.33%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -54.38% | -5.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($13.32M). 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
14:50BULLISHBULLISHBULLISH
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 451 of results (avg 4.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 130.650.66$0.661.5%1.1K0.331.6K
$38.00Dec 189.809.95$9.881.5%200.9217
$38.00Nov 209.509.65$9.571.6%--0.9643
$38.00Nov 189.459.60$9.521.6%781.007
$38.00Nov 119.409.55$9.481.6%621.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 200.730.74$0.741.4%2.7K0.2711.9K
$47.50Nov 131.281.30$1.291.6%2250.50483
$56.50Dec 49.159.30$9.231.6%--0.89162
$56.50Nov 69.009.15$9.071.7%21.00--
$56.50Nov 139.009.15$9.071.7%20.9866

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.070.08$0.0812.5%1.1K0.102.4K
$49.00Nov 60.120.14$0.1315.4%4.7K0.169.5K
$48.50Nov 60.220.23$0.234.3%2.9K0.252.4K
$50.00Nov 90.110.12$0.128.3%1.1K0.121.7K
$49.50Nov 90.160.18$0.1711.8%6850.161.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.070.08$0.0812.5%1.6K0.094.8K
$45.50Nov 60.110.12$0.128.3%1.1K0.131.9K
$46.00Nov 60.170.19$0.1811.1%5.7K0.192.5K
$44.50Nov 60.050.06$0.0616.7%9650.06983
$46.50Nov 60.270.30$0.2910.3%3.4K0.281.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 119.409.55$9.481.6%621.0019
$39.00Nov 118.408.55$8.481.8%--1.0025
$40.00Nov 117.407.55$7.482.0%41.0015
$39.50Nov 137.958.10$8.031.9%--1.00136
$38.00Nov 189.459.60$9.521.6%781.007
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. 538 active (total vol 198.6K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.680.72$0.705.7%15.5K0.2816.1K
$48.00Nov 60.370.39$0.385.3%11.5K0.364.3K
$47.50Nov 60.590.60$0.601.7%6.0K0.493.1K
$49.00Nov 200.991.02$1.003.0%4.8K0.3713.3K
$49.00Nov 60.120.14$0.1315.4%4.7K0.169.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.380.41$0.407.5%10.1K0.11267
$46.00Nov 60.170.19$0.1811.1%5.7K0.192.5K
$44.50Nov 90.120.14$0.1315.4%5.7K0.11211
$47.00Nov 60.430.45$0.444.5%4.7K0.392.8K
$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 51.9%, max 64.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1865.9%40.1%64.1%9165.5K
$46.50Nov 6Dec 1163.8%40.0%59.5%5741.3K
$47.00Nov 6Dec 1861.9%39.7%56.0%4.3K10.2K
$47.50Nov 6Dec 1161.7%39.7%55.7%6.0K3.8K
$49.00Nov 6Dec 1860.6%42.3%43.3%4.9K11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1865.9%40.1%64.1%10.1K18.9K
$46.50Nov 6Dec 1163.8%40.0%59.5%3.5K1.1K
$47.00Nov 6Dec 1861.9%39.7%56.0%6.6K6.8K
$47.50Nov 6Dec 1161.7%39.7%55.7%1.4K311
$49.00Nov 6Dec 1860.6%42.3%43.3%1573.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 1.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.23$0.77$0.2333%3.35$51.23
$53.00$54.00Dec 18$0.16$0.84$0.1625%5.25$53.16
$46.00$47.00Dec 18$0.53$0.47$0.5361%0.89$46.53
$55.00$56.00Dec 18$0.11$0.89$0.1118%8.09$55.11
$52.00$53.00Dec 18$0.21$0.79$0.2129%3.76$52.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 27$0.25$0.25$0.2593%1.00$56.25
$55.00$54.50Nov 20$0.30$0.20$0.3092%0.67$54.70
$46.00$45.50Nov 11$0.11$0.39$0.1130%3.55$45.89
$48.00$47.50Nov 6$0.28$0.22$0.2864%0.79$47.72
$47.50$47.00Nov 11$0.22$0.28$0.2250%1.27$47.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.75, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 20$0.26$0.26$0.2449%1.08$47.76
$48.50$49.00Nov 20$0.21$0.21$0.2958%0.72$48.71
$47.50$48.00Nov 6$0.22$0.22$0.2851%0.79$47.72
$48.50$49.00Nov 6$0.10$0.10$0.4075%0.25$48.60
$47.50$48.00Nov 9$0.23$0.23$0.2751%0.85$47.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$46.00Nov 27$0.43$0.43$0.5755%0.75$46.57
$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
$44.00$43.00Dec 11$0.25$0.25$0.7574%0.33$43.75
$46.00$45.00Dec 18$0.37$0.37$0.6361%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
$47.00Nov 6Nov 9$0.1861.9%41.6%
$47.50Nov 6Nov 9$0.1961.7%41.7%
$48.00Nov 6Nov 9$0.1860.8%41.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.2061.9%41.6%
$47.50Nov 6Nov 9$0.2061.7%41.7%
$48.00Nov 6Nov 9$0.1960.8%41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 2.66% of stock, avg 8.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Nov 6$0.60$0.66$1.26$46.24$48.762.66%
$48.00Nov 6$0.38$0.94$1.32$46.68$49.322.78%
$47.00Nov 6$0.89$0.44$1.33$45.67$48.332.81%
$46.50Nov 6$1.21$0.29$1.50$45.00$48.003.16%
$48.50Nov 6$0.23$1.29$1.52$46.98$50.023.21%
$47.50Nov 9$0.79$0.86$1.65$45.85$49.153.48%
$48.00Nov 9$0.56$1.13$1.69$46.31$49.693.56%
$47.00Nov 9$1.07$0.64$1.71$45.29$48.713.61%
$46.00Nov 6$1.61$0.18$1.79$44.21$47.793.78%
$49.00Nov 6$0.13$1.70$1.83$47.17$50.833.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.34% of stock, avg 4.36%)

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$0.13$0.08$0.21$44.79$49.21
$49.00$45.50Nov 6$0.13$0.12$0.25$45.25$49.25
$49.50$46.00Nov 6$0.08$0.18$0.26$45.74$49.76
$49.00$46.00Nov 6$0.13$0.18$0.31$45.69$49.31
$49.50$45.00Nov 9$0.17$0.18$0.35$44.65$49.85
$48.50$45.00Nov 6$0.23$0.08$0.31$44.69$48.81
$48.50$45.50Nov 6$0.23$0.12$0.35$45.15$48.85
$48.50$46.00Nov 6$0.23$0.18$0.41$45.59$48.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4649/50Nov 13$0.27$0.2341%1.17$45.23$49.27
44/4550/51Dec 11$0.30$0.2034%1.50$44.70$50.80
46/4649/50Nov 13$0.29$0.2136%1.38$45.71$49.29
44/4552/52Dec 11$0.27$0.2339%1.17$44.73$51.77
45/4649/50Nov 16$0.27$0.2338%1.17$45.23$49.27
44/4551/52Dec 11$0.28$0.2236%1.27$44.72$51.28
45/4650/50Nov 13$0.23$0.2746%0.85$45.27$49.73
45/4650/50Nov 18$0.24$0.2644%0.92$45.26$50.24
46/4649/50Nov 16$0.29$0.2134%1.38$45.71$49.29
45/4650/50Nov 16$0.24$0.2643%0.92$45.26$49.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50
$47.00$47.50$48.00Nov 9$0.05$0.4519%9.00
$44.00$45.00$46.00Nov 27$0.07$0.9314%13.29
$47.00$47.50$48.00Nov 6$0.07$0.4325%6.14
$46.00$47.00$48.00Nov 27$0.09$0.9116%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Nov 27$0.06$0.9416%15.67
$44.00$45.00$46.00Nov 20$0.06$0.9415%15.67
$47.00$47.50$48.00Nov 6$0.06$0.4425%7.33
$43.00$44.00$45.00Dec 4$0.05$0.9511%19.00
$44.00$45.00$46.00Dec 4$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-1.03, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$1.03$2.97
$40.00$44.001:2Dec 11-$1.38$2.62
$48.00$48.501:2Nov 6-$0.08$0.42
$53.00$54.501:2Nov 16-$0.02$1.48
$47.50$48.001:2Nov 6-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.68$1.32
$48.50$47.001:2Nov 18-$0.49$1.01
$42.00$40.001:2Dec 4-$0.10$1.90
$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 5.19%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.460.501.2%5.19%6.43%7791.5K
$49.00Dec 18$2.050.443.4%4.32%7.68%1921.5K
$50.00Dec 18$1.690.385.5%3.56%9.03%3.2K13.6K
$51.00Dec 18$1.380.337.6%2.91%10.48%2606.6K
$48.50Dec 11$2.020.462.3%4.26%6.56%126257
$48.00Dec 11$2.220.491.2%4.68%5.93%53460
$47.50Dec 11$2.450.520.2%5.17%5.36%52658
$49.00Dec 11$1.800.433.4%3.80%7.15%122190
$52.00Dec 18$1.150.299.7%2.43%12.11%1.2K5.2K
$49.50Dec 11$1.640.404.4%3.46%7.87%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 121,669
Total Puts 85,569
Put/Call Ratio 0.70
Net Difference 36,100

Prior's Put/Call Breakdown

Total Calls 180,239
Total Puts 144,648
Put/Call Ratio 0.80
Net Difference 35,591

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