Tour v536
SLV
iShares Silver Trust
$46.84 -0.68%
(11/5 15:45) ◀
|
Thursday, November 5, 2026 (3:50pm)
January 2026
|
▶ (11/5 15:55)
◀ 11/5 15:50 ▶

Option Volume

Detail
ℹ
Current (11/05 3:50pm) 239,242
Calls: 134,673 (56%)
Puts: 104,569 (44%)
Prior (11/04) 357,257
Calls: 194,700 (54%)
Puts: 162,557 (46%)
Current vs Prior -33.03%
Calls: -30.83% (Calls)
Puts: -35.67% (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 +1.72%
Calls: -7.87%
Puts: +17.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 3:50pm) $25.35M
Calls: $12.07M (48%)
Puts: $13.28M (52%)
Prior (11/04) $29.88M
Calls: $15.87M (53%)
Puts: $14.01M (47%)
Current vs Prior -15.15%
Calls: -23.96%
Puts: -5.18%
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 -3.44%
Calls: +8.22%
Puts: -12.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:50pm) 0.78
Prior (11/04) 0.83
Current vs Prior -7.00%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +29.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 3:50pm) 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% | 4.14%3.27% | 6.08%6.49% | 12.47%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.49% | +0.68%-5.49% | +3.59%+3.06% | +2.26%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +5.18% | -1.16%-7.53% | +1.18%-19.20% | -1.30%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -5.49% | +0.68%-5.49% | +3.59%+3.06% | +2.26%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.15% | 7.66%
Calls: 6.02% | 8.65%
Puts: 4.29% | 6.67%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -23.70% | -7.15%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -40.67% | -7.42%
Liquidity Pricy
+
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
15:50BEARISHBULLISHBULLISH
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 428 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 277.157.25$7.201.4%110.9058
$38.00Dec 189.309.45$9.381.6%200.9017
$38.00Nov 208.959.10$9.021.7%580.9643
$38.00Nov 188.909.05$8.981.7%920.977
$38.00Nov 98.808.95$8.881.7%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Nov 68.558.70$8.631.7%21.002
$55.00Dec 48.308.45$8.381.8%20.8822
$55.00Nov 138.108.25$8.181.8%751.00549
$55.00Nov 118.058.20$8.131.8%11.002
$54.50Nov 137.607.75$7.682.0%11.00239

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.48, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 60.120.14$0.1315.4%3.5K0.152.4K
$48.00Nov 60.210.23$0.229.1%12.3K0.244.3K
$47.50Nov 60.350.36$0.362.8%6.8K0.353.1K
$49.00Nov 90.160.19$0.1816.7%1.1K0.16571
$47.00Nov 60.540.57$0.555.5%4.1K0.473.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 60.050.06$0.0616.7%2.9K0.062.4K
$44.50Nov 60.080.09$0.0911.1%9890.10983
$45.00Nov 60.120.14$0.1315.4%1.7K0.144.8K
$45.50Nov 60.190.21$0.2010.0%1.3K0.201.9K
$46.00Nov 60.300.32$0.316.5%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
$38.00Nov 98.808.95$8.881.7%--1.0031
$40.00Nov 66.806.95$6.882.2%320.99148
$39.00Nov 97.807.95$7.881.9%--0.9930
$41.00Nov 65.805.95$5.882.6%100.9919
$41.50Nov 65.305.45$5.382.8%1340.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Nov 63.603.75$3.684.1%581.00281
$51.00Nov 64.104.25$4.183.6%151.001.2K
$51.50Nov 64.554.75$4.654.3%1121.0076
$52.00Nov 65.055.25$5.153.9%8081.00521
$52.50Nov 65.555.75$5.653.5%4741.00303

Most actively traded options today. High liquidity = easy entry/exit. 541 active (total vol 227.8K, top 15.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.570.60$0.595.1%15.9K0.2516.1K
$48.00Nov 60.210.23$0.229.1%12.3K0.244.3K
$47.50Nov 60.350.36$0.362.8%6.8K0.353.1K
$49.00Nov 60.070.09$0.0825.0%5.4K0.109.5K
$49.00Nov 200.820.86$0.844.8%4.8K0.3213.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.450.49$0.478.5%10.1K0.13267
$46.00Nov 60.300.32$0.316.5%6.0K0.292.5K
$44.50Nov 90.170.20$0.1915.8%5.7K0.15211
$47.00Nov 60.680.71$0.704.3%5.4K0.532.8K
$46.00Dec 182.132.19$2.162.8%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 55.2%, max 66.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1168.1%41.0%66.3%367999
$46.00Nov 6Dec 1865.8%40.1%63.8%9385.5K
$47.00Nov 6Dec 1863.0%39.8%58.4%4.8K10.2K
$46.50Nov 6Dec 1163.5%40.4%57.1%6221.3K
$48.00Nov 6Dec 1863.1%42.9%47.1%13.1K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1168.1%41.0%66.3%1.6K2.0K
$46.00Nov 6Dec 1865.8%40.1%63.8%10.4K18.9K
$47.00Nov 6Dec 1863.0%39.8%58.4%7.3K6.8K
$46.50Nov 6Dec 1163.5%40.4%57.1%4.1K1.1K
$48.00Nov 6Dec 1863.1%42.9%47.1%6836.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 1.17, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Dec 18$0.17$0.83$0.1726%4.88$52.17
$49.00$50.00Dec 18$0.31$0.69$0.3141%2.23$49.31
$53.00$54.00Dec 18$0.14$0.86$0.1423%6.14$53.14
$54.00$55.00Dec 18$0.12$0.88$0.1219%7.33$54.12
$51.00$52.00Dec 18$0.23$0.77$0.2331%3.35$51.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.50$54.00Nov 20$0.23$0.27$0.2392%1.17$54.27
$50.50$50.00Nov 27$0.32$0.18$0.3275%0.56$50.18
$48.50$48.00Nov 27$0.28$0.22$0.2861%0.79$48.22
$47.50$47.00Nov 9$0.27$0.23$0.2762%0.85$47.23
$47.00$46.50Nov 9$0.22$0.28$0.2252%1.27$46.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.56, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 6$0.14$0.14$0.3665%0.39$47.64
$47.50$48.00Nov 9$0.17$0.17$0.3362%0.52$47.67
$49.00$49.50Nov 13$0.12$0.12$0.3873%0.32$49.12
$48.00$48.50Nov 16$0.18$0.18$0.3261%0.56$48.18
$47.50$48.00Nov 20$0.22$0.22$0.2854%0.79$47.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Dec 18$0.36$0.36$0.6464%0.56$44.64
$42.00$40.00Dec 11$0.30$0.30$1.7080%0.18$41.70
$42.00$40.00Dec 4$0.26$0.26$1.7482%0.15$41.74
$46.00$45.00Dec 4$0.39$0.39$0.6158%0.64$45.61
$46.00$45.00Dec 18$0.40$0.40$0.6058%0.67$45.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.20, cheapest $0.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Nov 6Nov 9$0.1963.2%41.9%
$46.50Nov 6Nov 9$0.2163.5%42.8%
$47.00Nov 6Nov 9$0.2163.0%42.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Nov 6Nov 9$0.1763.2%41.9%
$46.50Nov 6Nov 9$0.2163.5%42.8%
$47.00Nov 6Nov 9$0.2063.0%42.8%

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$0.55$0.70$1.25$45.75$48.252.67%
$46.50Nov 6$0.83$0.47$1.30$45.20$47.802.78%
$47.50Nov 6$0.36$1.00$1.36$46.14$48.862.90%
$46.00Nov 6$1.15$0.31$1.46$44.54$47.463.12%
$48.00Nov 6$0.22$1.36$1.58$46.42$49.583.37%
$47.00Nov 9$0.76$0.90$1.66$45.34$48.663.54%
$46.50Nov 9$1.04$0.68$1.72$44.78$48.223.67%
$47.50Nov 9$0.55$1.17$1.72$45.78$49.223.67%
$45.50Nov 6$1.56$0.20$1.76$43.74$47.263.76%
$46.00Nov 9$1.36$0.49$1.85$44.15$47.853.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.36% of stock, avg 4.47%)

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$0.13$0.09$0.22$44.28$48.72
$48.50$45.00Nov 6$0.13$0.13$0.26$44.74$48.76
$49.00$45.50Nov 6$0.08$0.20$0.28$45.22$49.28
$48.50$45.50Nov 6$0.13$0.20$0.33$45.17$48.83
$48.00$44.50Nov 6$0.22$0.09$0.31$44.19$48.31
$49.00$44.50Nov 9$0.18$0.19$0.37$44.13$49.37
$48.00$45.00Nov 6$0.22$0.13$0.35$44.65$48.35
$48.00$45.50Nov 6$0.22$0.20$0.42$45.08$48.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4350/50Dec 4$0.25$0.2546%1.00$42.75$50.25
45/4649/50Nov 13$0.27$0.2341%1.17$45.23$49.27
45/4648/49Nov 13$0.29$0.2135%1.38$45.21$48.79
45/4648/49Nov 11$0.26$0.2441%1.08$45.24$48.76
45/4649/50Nov 18$0.29$0.2135%1.38$45.21$49.29
45/4648/48Nov 11$0.29$0.2134%1.38$45.21$48.29
45/4649/50Nov 16$0.27$0.2338%1.17$45.23$49.27
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.14$1.8616%13.29
$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$0.9414%15.67
$44.00$45.00$46.00Dec 18$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 27$0.07$0.9315%13.29
$47.00$47.50$48.00Nov 6$0.06$0.4423%7.33
$46.50$47.00$47.50Nov 9$0.05$0.4519%9.00
$46.50$47.00$47.50Nov 6$0.07$0.4325%6.14
$44.00$45.00$46.00Nov 20$0.09$0.9116%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-0.73, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.73$3.27
$40.00$44.001:2Dec 11-$1.08$2.92
$47.50$48.001:2Nov 6-$0.08$0.42
$53.00$54.501:2Nov 16-$0.03$1.47
$47.00$47.501:2Nov 6-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$47.001:2Nov 18-$0.69$0.81
$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-$0.17$1.83
$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 5.66%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Dec 18$2.650.520.3%5.66%6.00%6576.6K
$48.00Dec 18$2.200.462.5%4.70%7.17%8271.5K
$49.00Dec 18$1.810.414.6%3.86%8.48%2061.5K
$50.00Dec 18$1.500.356.8%3.20%9.95%3.4K13.6K
$48.00Dec 11$1.990.452.5%4.25%6.73%56460
$51.00Dec 18$1.220.318.9%2.60%11.49%2816.6K
$47.50Dec 11$2.190.481.4%4.68%6.08%55658
$47.00Dec 11$2.420.510.3%5.17%5.51%498308
$48.50Dec 11$1.790.423.5%3.82%7.37%150257
$49.00Dec 11$1.600.394.6%3.42%8.03%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 134,673
Total Puts 104,569
Put/Call Ratio 0.78
Net Difference 30,104

Prior's Put/Call Breakdown

Total Calls 194,700
Total Puts 162,557
Put/Call Ratio 0.83
Net Difference 32,143

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