Tour v536
SLV
iShares Silver Trust
$46.88 -0.60%
(11/5 15:40) ◀
|
Thursday, November 5, 2026 (3:45pm)
January 2026
|
▶ (11/5 15:50)
◀ 11/5 15:45 ▶

Option Volume

Detail
ℹ
Current (11/05 3:45pm) 237,296
Calls: 133,360 (56%)
Puts: 103,936 (44%)
Prior (11/04) 354,677
Calls: 194,000 (55%)
Puts: 160,677 (45%)
Current vs Prior -33.10%
Calls: -31.26% (Calls)
Puts: -35.31% (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 +0.89%
Calls: -8.77%
Puts: +16.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 3:45pm) $25.27M
Calls: $12.16M (48%)
Puts: $13.11M (52%)
Prior (11/04) $29.88M
Calls: $16.04M (54%)
Puts: $13.84M (46%)
Current vs Prior -15.45%
Calls: -24.22%
Puts: -5.29%
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 -3.78%
Calls: +9.01%
Puts: -13.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:45pm) 0.78
Prior (11/04) 0.83
Current vs Prior -5.90%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +30.07%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 3:45pm) 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 3.26% | 4.14%3.26% | 6.10%6.48% | 12.50%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.57% | +0.60%-5.57% | +3.87%+2.97% | +2.52%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +5.09% | -1.25%-7.60% | +1.45%-19.27% | -1.05%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -5.57% | +0.60%-5.57% | +3.87%+2.97% | +2.52%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.23% | 7.28%
Calls: 3.53% | 6.60%
Puts: 2.94% | 7.95%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -52.15% | -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 -62.79% | -12.02%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Call-heavy open interest (1,301,093 calls vs 511,067 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
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
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
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 447 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Dec 189.359.45$9.401.1%200.9017
$46.00Nov 131.811.83$1.821.1%4330.62705
$46.50Nov 131.511.53$1.521.3%1560.56435
$40.00Dec 47.307.40$7.351.4%40.8828
$40.00Nov 66.856.95$6.901.4%321.00148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 131.331.35$1.341.5%1.1K0.50802
$56.00Nov 69.059.20$9.131.6%20.99--
$56.00Nov 139.059.20$9.131.6%10.9868
$45.00Dec 181.741.77$1.761.7%6240.3616.9K
$55.50Nov 68.558.70$8.631.7%20.992

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.45, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.070.08$0.0812.5%5.4K0.109.5K
$48.50Nov 60.130.14$0.147.1%3.5K0.162.4K
$48.00Nov 60.220.24$0.238.7%12.2K0.254.3K
$50.00Nov 90.080.09$0.0911.1%1.8K0.091.7K
$47.50Nov 60.360.38$0.375.4%6.7K0.353.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.120.14$0.1315.4%1.7K0.144.8K
$44.50Nov 60.080.09$0.0911.1%9790.10983
$44.00Nov 60.050.06$0.0616.7%2.9K0.062.4K
$45.50Nov 60.190.21$0.2010.0%1.3K0.201.9K
$46.00Nov 60.300.31$0.313.2%6.0K0.292.5K

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
$40.00Nov 66.856.95$6.901.4%321.00148
$41.00Nov 65.856.00$5.932.5%101.0019
$41.50Nov 65.305.50$5.403.7%1341.001
$42.00Nov 64.855.00$4.933.0%1101.0036
$42.50Nov 64.354.50$4.433.4%411.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 96.056.20$6.132.4%101.0020
$55.00Nov 98.058.20$8.131.8%201.0013
$55.00Nov 68.058.20$8.131.8%6900.99447
$55.50Nov 68.558.70$8.631.7%20.992
$56.00Nov 69.059.20$9.131.6%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 541 active (total vol 225.9K, top 15.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.580.61$0.605.0%15.9K0.2516.1K
$48.00Nov 60.220.24$0.238.7%12.2K0.254.3K
$47.50Nov 60.360.38$0.375.4%6.7K0.353.1K
$49.00Nov 60.070.08$0.0812.5%5.4K0.109.5K
$49.00Nov 200.840.87$0.863.5%4.8K0.3313.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.440.48$0.468.7%10.1K0.13267
$46.00Nov 60.300.31$0.313.2%6.0K0.292.5K
$44.50Nov 90.170.20$0.1915.8%5.7K0.15211
$47.00Nov 60.670.69$0.682.9%5.4K0.522.8K
$46.00Dec 182.142.18$2.161.9%4.4K0.4216.5K

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 57.0%, max 70.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1169.6%40.9%70.2%359999
$46.00Nov 6Dec 1866.7%40.3%65.5%9375.5K
$47.00Nov 6Dec 1863.5%39.8%59.4%4.8K10.2K
$46.50Nov 6Dec 1164.2%40.4%58.8%6191.3K
$48.50Nov 6Dec 1164.3%42.9%49.9%3.7K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1169.6%40.9%70.2%1.5K2.0K
$46.00Nov 6Dec 1866.7%40.3%65.5%10.4K18.9K
$47.00Nov 6Dec 1864.0%39.8%60.8%7.3K6.8K
$46.50Nov 6Dec 1164.2%40.4%58.8%3.9K1.1K
$48.50Nov 6Dec 1164.3%42.9%49.9%599632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 1.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.22$0.78$0.2231%3.55$51.22
$50.00$51.00Dec 18$0.27$0.73$0.2736%2.70$50.27
$48.00$49.00Dec 18$0.38$0.62$0.3846%1.63$48.38
$54.00$55.00Dec 18$0.12$0.88$0.1219%7.33$54.12
$53.00$54.00Dec 18$0.15$0.85$0.1523%5.67$53.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.50$54.00Nov 20$0.25$0.25$0.2593%1.00$54.25
$55.50$55.00Nov 27$0.32$0.18$0.3292%0.56$55.18
$48.50$48.00Nov 20$0.29$0.21$0.2963%0.72$48.21
$45.50$45.00Nov 13$0.13$0.37$0.1332%2.85$45.37
$47.00$46.50Nov 11$0.22$0.28$0.2250%1.27$46.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.18, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 20$0.23$0.23$0.2754%0.85$47.73
$48.00$48.50Nov 9$0.13$0.13$0.3770%0.35$48.13
$47.50$48.00Nov 16$0.21$0.21$0.2956%0.72$47.71
$47.00$47.50Nov 9$0.22$0.22$0.2851%0.79$47.22
$47.50$48.00Nov 6$0.14$0.14$0.3665%0.39$47.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Dec 11$0.31$0.31$1.6980%0.18$41.69
$45.00$44.00Dec 18$0.35$0.35$0.6564%0.54$44.65
$46.00$45.00Nov 27$0.38$0.38$0.6259%0.61$45.62
$46.00$45.50Dec 11$0.22$0.22$0.2858%0.79$45.78
$46.00$45.00Dec 4$0.39$0.39$0.6159%0.64$45.61

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.2164.2%42.5%
$47.50Nov 6Nov 9$0.1963.6%42.2%
$47.00Nov 6Nov 9$0.2163.5%42.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.2064.2%42.5%
$47.50Nov 6Nov 9$0.1863.6%42.2%
$47.00Nov 6Nov 9$0.2064.0%42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 2.67% of stock, avg 8.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.57$0.68$1.25$45.75$48.252.67%
$46.50Nov 6$0.85$0.46$1.31$45.19$47.812.79%
$47.50Nov 6$0.37$0.98$1.35$46.15$48.852.88%
$46.00Nov 6$1.19$0.31$1.50$44.50$47.503.20%
$48.00Nov 6$0.23$1.33$1.56$46.44$49.563.33%
$47.00Nov 9$0.78$0.88$1.66$45.34$48.663.54%
$46.50Nov 9$1.06$0.66$1.72$44.78$48.223.67%
$47.50Nov 9$0.56$1.16$1.72$45.78$49.223.67%
$45.50Nov 6$1.59$0.20$1.79$43.71$47.293.82%
$46.00Nov 9$1.38$0.48$1.86$44.14$47.863.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.36% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.00$44.50Nov 6$0.08$0.09$0.17$44.33$49.17
$49.00$45.00Nov 6$0.08$0.13$0.21$44.79$49.21
$48.50$44.50Nov 6$0.14$0.09$0.23$44.27$48.73
$48.50$45.00Nov 6$0.14$0.13$0.27$44.73$48.77
$49.00$45.50Nov 6$0.08$0.20$0.28$45.22$49.28
$48.50$45.50Nov 6$0.14$0.20$0.34$45.16$48.84
$48.00$44.50Nov 6$0.23$0.09$0.32$44.18$48.32
$49.00$44.50Nov 9$0.18$0.19$0.37$44.13$49.37
$48.00$45.00Nov 6$0.23$0.13$0.36$44.64$48.36
$49.00$45.00Nov 9$0.18$0.25$0.43$44.57$49.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.17, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4451/52Dec 11$0.27$0.2339%1.17$44.23$51.27
45/4650/50Nov 18$0.27$0.2339%1.17$45.23$49.77
42/4350/51Dec 4$0.22$0.2849%0.79$42.78$50.72
45/4649/50Nov 18$0.29$0.2135%1.38$45.21$49.29
44/4548/49Nov 13$0.26$0.2440%1.08$44.74$48.76
42/4350/50Dec 4$0.23$0.2746%0.85$42.77$50.23
44/4450/50Dec 11$0.29$0.2134%1.38$44.21$50.29
44/4549/50Nov 13$0.23$0.2746%0.85$44.77$49.23
45/4648/49Nov 16$0.29$0.2133%1.38$45.21$48.79
42/4350/50Dec 4$0.24$0.2643%0.92$42.76$49.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 20$0.07$0.9316%13.29
$46.00$46.50$47.00Nov 6$0.06$0.4423%7.33
$45.00$46.00$47.00Nov 27$0.08$0.9216%11.50
$47.00$47.50$48.00Nov 6$0.06$0.4423%7.33
$43.00$44.00$45.00Nov 20$0.07$0.9313%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 27$0.06$0.9416%15.67
$47.00$47.50$48.00Nov 6$0.05$0.4523%9.00
$43.00$44.00$45.00Nov 20$0.06$0.9413%15.67
$44.00$45.00$46.00Dec 18$0.05$0.9512%19.00
$43.00$44.00$45.00Nov 27$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. 168 found (best net $-0.75, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.75$3.25
$40.00$44.001:2Dec 11-$1.08$2.92
$47.50$48.001:2Nov 6-$0.09$0.41
$53.00$54.501:2Nov 16-$0.03$1.47
$48.00$48.501:2Nov 6-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$47.001:2Nov 18-$0.67$0.83
$42.00$40.001:2Nov 27-$0.05$1.95
$42.00$40.001:2Dec 11-$0.15$1.85
$42.00$40.001:2Dec 4-$0.12$1.88
$46.00$45.501:2Nov 6-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 5.70%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Dec 18$2.670.520.3%5.70%5.95%6566.6K
$48.00Dec 18$2.210.462.4%4.71%7.10%7991.5K
$49.00Dec 18$1.850.414.5%3.95%8.47%2061.5K
$50.00Dec 18$1.510.366.7%3.22%9.88%3.4K13.6K
$47.50Dec 11$2.220.491.3%4.74%6.06%55658
$51.00Dec 18$1.240.318.8%2.65%11.43%2816.6K
$47.00Dec 11$2.440.520.3%5.20%5.46%498308
$48.00Dec 11$1.990.462.4%4.24%6.63%55460
$48.50Dec 11$1.790.423.5%3.82%7.27%150257
$49.00Dec 11$1.610.404.5%3.43%7.96%122190

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 133,360
Total Puts 103,936
Put/Call Ratio 0.78
Net Difference 29,424

Prior's Put/Call Breakdown

Total Calls 194,000
Total Puts 160,677
Put/Call Ratio 0.83
Net Difference 33,323

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