Tour v536
SLV
iShares Silver Trust
$46.99 -0.37%
(11/5 15:50) ◀
|
Thursday, November 5, 2026 (3:55pm)
January 2026
|
▶ (11/5 16:00)
◀ 11/5 15:55 ▶

Option Volume

Detail
ℹ
Current (11/05 3:55pm) 242,233
Calls: 135,946 (56%)
Puts: 106,287 (44%)
Prior (11/04) 362,224
Calls: 198,788 (55%)
Puts: 163,436 (45%)
Current vs Prior -33.13%
Calls: -31.61% (Calls)
Puts: -34.97% (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 +2.99%
Calls: -7.00%
Puts: +19.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 3:55pm) $25.62M
Calls: $12.80M (50%)
Puts: $12.83M (50%)
Prior (11/04) $30.16M
Calls: $16.12M (53%)
Puts: $14.04M (47%)
Current vs Prior -15.05%
Calls: -20.63%
Puts: -8.63%
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 -2.41%
Calls: +14.73%
Puts: -15.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:55pm) 0.78
Prior (11/04) 0.82
Current vs Prior -4.91%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +30.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 3:55pm) 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 3.28% | 4.11%3.28% | 6.02%6.49% | 12.49%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -5.18% | -0.16%-5.18% | +2.54%+3.06% | +2.46%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +5.52% | -1.98%-7.22% | +0.15%-19.19% | -1.11%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -5.18% | -0.16%-5.18% | +2.54%+3.06% | +2.46%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.13% | 10.30%
Calls: 5.43% | 10.71%
Puts: 4.84% | 9.88%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -24.00% | +24.85%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -40.90% | +24.48%
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
15:55BEARISHBULLISHBULLISH
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 433 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Dec 189.509.60$9.551.0%200.9017
$40.00Nov 117.057.15$7.101.4%40.9715
$40.00Nov 97.007.10$7.051.4%--0.9922
$41.00Nov 186.206.30$6.251.6%1520.9223
$38.00Nov 209.159.30$9.231.6%580.9643
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Dec 116.056.15$6.101.6%150.772
$56.00Nov 68.909.05$8.981.7%20.99--
$56.00Nov 138.909.05$8.981.7%10.9868
$55.50Nov 68.408.55$8.481.8%20.992
$55.50Nov 138.408.55$8.481.8%--0.97105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.49, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 60.080.09$0.0911.1%5.4K0.119.5K
$48.00Nov 60.230.26$0.2512.0%12.3K0.274.3K
$47.50Nov 60.390.41$0.405.0%6.9K0.393.1K
$48.50Nov 90.270.30$0.2910.3%3170.25186
$47.00Nov 60.610.64$0.634.8%4.2K0.513.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.100.12$0.1118.2%1.7K0.124.8K
$45.50Nov 60.160.18$0.1711.8%1.3K0.181.9K
$46.00Nov 60.250.27$0.267.7%6.0K0.262.5K
$46.50Nov 60.390.42$0.417.3%4.1K0.361.0K
$44.50Nov 90.150.18$0.1618.8%5.7K0.13211

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 66.957.10$7.032.1%321.00148
$41.00Nov 65.956.10$6.032.5%101.0019
$41.50Nov 65.505.65$5.582.7%1341.001
$42.00Nov 64.955.10$5.033.0%1101.0036
$42.50Nov 64.454.65$4.554.4%411.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 94.905.05$4.973.0%31.0027
$53.00Nov 95.906.05$5.982.5%101.0020
$55.00Nov 97.908.05$7.981.9%201.0013
$55.00Nov 117.908.10$8.002.5%11.002
$55.50Nov 68.408.55$8.481.8%20.992

Most actively traded options today. High liquidity = easy entry/exit. 544 active (total vol 230.5K, top 15.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.600.65$0.637.9%15.9K0.2616.1K
$48.00Nov 60.230.26$0.2512.0%12.3K0.274.3K
$47.50Nov 60.390.41$0.405.0%6.9K0.393.1K
$49.00Nov 60.080.09$0.0911.1%5.4K0.119.5K
$49.00Nov 200.870.92$0.905.6%4.8K0.3413.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.430.47$0.458.9%10.1K0.12267
$46.00Nov 60.250.27$0.267.7%6.0K0.262.5K
$44.50Nov 90.150.18$0.1618.8%5.7K0.13211
$47.00Nov 60.600.63$0.624.8%5.4K0.492.8K
$46.00Dec 182.052.13$2.093.8%4.4K0.4116.5K

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 54.1%, max 67.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1168.7%41.0%67.8%367999
$46.00Nov 6Dec 1865.6%40.2%63.4%9465.5K
$46.50Nov 6Dec 1162.8%40.1%56.5%6241.3K
$47.00Nov 6Dec 1862.0%39.9%55.5%4.8K10.2K
$48.00Nov 6Dec 1862.6%42.8%46.4%13.1K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1168.7%41.0%67.8%1.6K2.0K
$46.00Nov 6Dec 1865.6%40.2%63.4%10.4K18.9K
$46.50Nov 6Dec 1162.8%40.1%56.5%4.2K1.1K
$47.00Nov 6Dec 1862.0%39.8%55.6%7.4K6.8K
$48.00Nov 6Dec 1862.6%42.8%46.3%6906.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 1.94, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Dec 18$0.18$0.82$0.1827%4.56$52.18
$54.00$55.00Dec 18$0.12$0.88$0.1220%7.33$54.12
$49.00$50.00Dec 18$0.33$0.67$0.3342%2.03$49.33
$51.00$52.00Dec 18$0.23$0.77$0.2332%3.35$51.23
$50.00$51.00Dec 18$0.28$0.72$0.2836%2.57$50.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.50$55.00Nov 20$0.17$0.33$0.1792%1.94$55.33
$49.00$48.50Nov 20$0.31$0.19$0.3166%0.61$48.69
$45.50$45.00Nov 16$0.13$0.37$0.1332%2.85$45.37
$48.50$48.00Nov 13$0.31$0.19$0.3166%0.61$48.19
$49.00$48.50Nov 27$0.30$0.20$0.3063%0.67$48.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.17, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Nov 18$0.26$0.26$0.2448%1.08$47.26
$47.00$47.50Nov 11$0.25$0.25$0.2548%1.00$47.25
$47.50$48.00Nov 13$0.22$0.22$0.2854%0.79$47.72
$47.00$47.50Nov 6$0.23$0.23$0.2749%0.85$47.23
$48.00$48.50Nov 11$0.17$0.17$0.3362%0.52$48.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Dec 11$0.29$0.29$1.7181%0.17$41.71
$46.00$45.00Dec 18$0.40$0.40$0.6059%0.67$45.60
$46.00$45.00Nov 20$0.35$0.35$0.6562%0.54$45.65
$44.00$43.00Dec 18$0.28$0.28$0.7270%0.39$43.72
$45.00$44.00Dec 18$0.33$0.33$0.6765%0.49$44.67

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

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Nov 6Nov 9$0.2062.8%41.5%
$47.00Nov 6Nov 9$0.2062.0%41.4%
$46.50Nov 6Nov 9$0.2062.8%42.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Nov 6Nov 9$0.1962.8%41.5%
$47.00Nov 6Nov 9$0.1962.0%41.4%
$46.50Nov 6Nov 9$0.1962.8%42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 2.66% of stock, avg 8.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.63$0.62$1.25$45.75$48.252.66%
$47.50Nov 6$0.40$0.89$1.29$46.21$48.792.75%
$46.50Nov 6$0.92$0.41$1.33$45.17$47.832.83%
$48.00Nov 6$0.25$1.23$1.48$46.52$49.483.15%
$46.00Nov 6$1.28$0.26$1.54$44.46$47.543.28%
$47.00Nov 9$0.83$0.81$1.64$45.36$48.643.49%
$47.50Nov 9$0.60$1.08$1.68$45.82$49.183.58%
$46.50Nov 9$1.12$0.60$1.72$44.78$48.223.66%
$48.50Nov 6$0.15$1.63$1.78$46.72$50.283.79%
$48.00Nov 9$0.42$1.40$1.82$46.18$49.823.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.34% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Nov 6$0.05$0.11$0.16$44.84$49.66
$49.00$45.00Nov 6$0.09$0.11$0.20$44.80$49.20
$49.50$45.50Nov 6$0.05$0.17$0.22$45.28$49.72
$48.50$45.00Nov 6$0.15$0.11$0.26$44.74$48.76
$49.00$45.50Nov 6$0.09$0.17$0.26$45.24$49.26
$48.50$45.50Nov 6$0.15$0.17$0.32$45.18$48.82
$49.50$45.00Nov 9$0.13$0.22$0.35$44.65$49.85
$49.50$46.00Nov 6$0.05$0.26$0.31$45.69$49.81
$49.00$46.00Nov 6$0.09$0.26$0.35$45.65$49.35
$49.00$45.00Nov 9$0.19$0.22$0.41$44.59$49.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.38, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4648/49Nov 13$0.29$0.2136%1.38$45.21$48.79
44/4550/51Dec 11$0.30$0.2033%1.50$44.70$50.80
45/4650/50Nov 18$0.25$0.2543%1.00$45.25$50.25
45/4649/50Nov 13$0.26$0.2441%1.08$45.24$49.26
45/4649/50Nov 18$0.29$0.2135%1.38$45.21$49.29
44/4550/50Dec 11$0.31$0.1931%1.63$44.69$50.31
44/4548/49Nov 13$0.26$0.2441%1.08$44.74$48.76
44/4450/51Dec 11$0.28$0.2236%1.27$44.22$50.78
44/4549/50Nov 13$0.23$0.2746%0.85$44.77$49.23
44/4551/52Dec 11$0.28$0.2236%1.27$44.72$51.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 12.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.15$1.8516%12.33
$46.50$47.00$47.50Nov 6$0.06$0.4425%7.33
$47.50$48.00$48.50Nov 6$0.05$0.4521%9.00
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.06$0.4425%7.33
$43.00$44.00$45.00Nov 20$0.06$0.9413%15.67
$46.00$46.50$47.00Nov 6$0.06$0.4423%7.33
$43.00$44.00$45.00Nov 27$0.06$0.9412%15.67
$44.00$45.00$46.00Dec 4$0.07$0.9313%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-0.82, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.82$3.18
$40.00$44.001:2Dec 11-$1.17$2.83
$47.50$48.001:2Nov 6-$0.10$0.40
$47.00$47.501:2Nov 6-$0.17$0.33
$53.00$54.501:2Nov 16-$0.03$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$40.001:2Nov 27-$0.06$1.94
$42.00$40.001:2Dec 4-$0.11$1.89
$42.00$40.001:2Dec 11-$0.16$1.84
$46.50$46.001:2Nov 6-$0.11$0.39
$46.00$45.501:2Nov 6-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.83%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.270.472.1%4.83%6.98%8271.5K
$47.00Dec 18$2.710.530.0%5.77%5.79%6616.6K
$49.00Dec 18$1.870.424.3%3.98%8.26%2091.5K
$50.00Dec 18$1.540.366.4%3.28%9.68%3.4K13.6K
$51.00Dec 18$1.270.328.5%2.70%11.24%2816.6K
$47.50Dec 11$2.260.501.1%4.81%5.89%55658
$48.00Dec 11$2.030.472.1%4.32%6.47%56460
$48.50Dec 11$1.840.443.2%3.92%7.13%150257
$47.00Dec 11$2.480.530.0%5.28%5.30%501308
$49.00Dec 11$1.660.414.3%3.53%7.81%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 135,946
Total Puts 106,287
Put/Call Ratio 0.78
Net Difference 29,659

Prior's Put/Call Breakdown

Total Calls 198,788
Total Puts 163,436
Put/Call Ratio 0.82
Net Difference 35,352

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