Tour v536
SLV
iShares Silver Trust
$47.11 -0.11%
(11/5 15:05) ◀
|
Thursday, November 5, 2026 (3:10pm)
January 2026
|
▶ (11/5 15:13)
◀ 11/5 15:10 ▶

Option Volume

Detail
ℹ
Current (11/05 3:10pm) 215,768
Calls: 124,900 (58%)
Puts: 90,868 (42%)
Prior (11/04) 330,751
Calls: 183,544 (55%)
Puts: 147,207 (45%)
Current vs Prior -34.76%
Calls: -31.95% (Calls)
Puts: -38.27% (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 -8.26%
Calls: -14.56%
Puts: +2.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 3:10pm) $19.78M
Calls: $12.41M (63%)
Puts: $7.38M (37%)
Prior (11/04) $28.41M
Calls: $15.39M (54%)
Puts: $13.02M (46%)
Current vs Prior -30.36%
Calls: -19.40%
Puts: -43.32%
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 -24.65%
Calls: +11.24%
Puts: -51.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:10pm) 0.73
Prior (11/04) 0.80
Current vs Prior -9.29%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +21.41%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 3:10pm) 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 3.23% | 4.05%3.23% | 5.90%6.33% | 12.38%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -6.65% | -1.44%-6.65% | +0.47%+0.44% | +1.50%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg +3.89% | -3.25%-8.66% | -1.87%-21.25% | -2.04%
Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs 7-Day Eod -6.65% | -1.44%-6.65% | +0.47%+0.44% | +1.50%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.37% | 7.85%
Calls: 4.29% | 7.69%
Puts: 2.44% | 8.00%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior -50.07% | -4.85%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg -61.18% | -5.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($12.41M). 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
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 450 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 207.307.40$7.351.4%970.92432
$48.50Nov 130.710.72$0.721.4%9990.35321
$47.00Nov 131.341.36$1.351.5%6850.531.8K
$38.00Dec 189.559.70$9.631.6%200.9017
$50.00Nov 200.630.64$0.641.6%15.5K0.2616.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Dec 49.459.60$9.521.6%--0.91162
$56.50Nov 69.309.45$9.381.6%21.00--
$56.50Nov 139.309.45$9.381.6%20.9866
$56.00Dec 189.109.25$9.181.6%50.852.0K
$56.00Dec 48.959.10$9.021.7%10.9013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 60.050.06$0.0616.7%1.1K0.082.4K
$48.50Nov 60.170.18$0.185.6%3.0K0.202.4K
$48.00Nov 60.280.29$0.293.4%12.0K0.304.3K
$49.50Nov 90.140.16$0.1513.3%6850.141.3K
$47.50Nov 60.450.46$0.462.2%6.3K0.423.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.050.06$0.0616.7%9650.07983
$45.00Nov 60.090.10$0.1010.0%1.6K0.114.8K
$45.50Nov 60.140.15$0.156.7%1.1K0.161.9K
$46.00Nov 60.230.24$0.244.2%5.8K0.242.5K
$46.50Nov 60.350.37$0.365.6%3.4K0.341.0K

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 99.109.25$9.181.6%--1.0031
$39.00Nov 98.108.25$8.181.8%--1.0030
$40.00Nov 97.107.25$7.182.1%--1.0022
$41.00Nov 96.106.25$6.182.4%221.0043
$38.00Nov 119.109.25$9.181.6%621.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.803.95$3.883.9%101.001.2K
$51.50Nov 64.304.45$4.383.4%41.0076
$52.00Nov 64.804.95$4.883.1%251.00521
$52.50Nov 65.305.45$5.382.8%121.00303
$53.00Nov 65.805.95$5.882.6%291.00511

Most actively traded options today. High liquidity = easy entry/exit. 539 active (total vol 206.9K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.630.64$0.641.6%15.5K0.2616.1K
$48.00Nov 60.280.29$0.293.4%12.0K0.304.3K
$47.50Nov 60.450.46$0.462.2%6.3K0.423.1K
$49.00Nov 60.090.11$0.1020.0%4.8K0.139.5K
$49.00Nov 200.900.92$0.912.2%4.8K0.3413.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 110.380.43$0.4112.2%10.1K0.11267
$46.00Nov 60.230.24$0.244.2%5.8K0.242.5K
$44.50Nov 90.120.15$0.1421.4%5.7K0.12211
$47.00Nov 60.550.56$0.561.8%4.9K0.462.8K
$46.00Dec 182.002.04$2.022.0%4.4K0.4016.5K

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 54.8%, max 68.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1167.9%40.4%68.0%349999
$46.00Nov 6Dec 1866.0%40.0%65.1%9275.5K
$46.50Nov 6Dec 1163.3%39.9%58.7%5861.3K
$47.00Nov 6Dec 1861.4%39.3%56.3%4.3K10.2K
$48.50Nov 6Dec 1162.2%42.5%46.2%3.2K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Nov 6Dec 1167.9%40.4%68.0%1.4K2.0K
$46.00Nov 6Dec 1866.0%40.0%65.1%10.2K18.9K
$46.50Nov 6Dec 1163.3%39.9%58.7%3.6K1.1K
$47.00Nov 6Dec 1861.4%39.3%56.3%6.8K6.8K
$48.50Nov 6Dec 1162.2%42.5%46.2%594632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 1.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.22$0.78$0.2232%3.55$51.22
$54.00$55.00Dec 18$0.12$0.88$0.1220%7.33$54.12
$52.00$53.00Dec 18$0.19$0.81$0.1928%4.26$52.19
$53.00$54.00Dec 18$0.16$0.84$0.1624%5.25$53.16
$49.00$50.00Dec 18$0.34$0.66$0.3442%1.94$49.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.50$56.00Nov 27$0.25$0.25$0.2591%1.00$56.25
$55.50$55.00Nov 20$0.28$0.22$0.2894%0.79$55.22
$49.00$48.50Nov 27$0.29$0.21$0.2963%0.72$48.71
$47.50$47.00Nov 11$0.24$0.26$0.2454%1.08$47.26
$50.50$50.00Dec 11$0.32$0.18$0.3268%0.56$50.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.16, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Nov 13$0.16$0.16$0.3465%0.47$48.66
$48.50$49.00Nov 11$0.14$0.14$0.3668%0.39$48.64
$49.00$49.50Nov 16$0.14$0.14$0.3669%0.39$49.14
$48.00$48.50Nov 18$0.20$0.20$0.3057%0.67$48.20
$47.50$48.00Nov 20$0.23$0.23$0.2752%0.85$47.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Dec 11$0.28$0.28$1.7282%0.16$41.72
$46.00$45.00Nov 27$0.36$0.36$0.6462%0.56$45.64
$47.00$46.50Dec 4$0.25$0.25$0.2553%1.00$46.75
$45.00$44.00Dec 18$0.33$0.33$0.6766%0.49$44.67
$46.00$45.50Dec 11$0.21$0.21$0.2960%0.72$45.79

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
$46.50Nov 6Nov 9$0.1963.3%42.2%
$47.50Nov 6Nov 9$0.1961.8%41.3%
$47.00Nov 6Nov 9$0.2161.4%41.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.1963.3%42.2%
$47.50Nov 6Nov 9$0.1861.8%41.3%
$47.00Nov 6Nov 9$0.1961.4%41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 2.67% of stock, avg 8.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.70$0.56$1.26$45.74$48.262.67%
$47.50Nov 6$0.46$0.82$1.28$46.22$48.782.72%
$46.50Nov 6$1.00$0.36$1.36$45.14$47.862.89%
$48.00Nov 6$0.29$1.15$1.44$46.56$49.443.06%
$46.00Nov 6$1.37$0.24$1.61$44.39$47.613.42%
$47.50Nov 9$0.65$1.00$1.65$45.85$49.153.50%
$47.00Nov 9$0.91$0.75$1.66$45.34$48.663.52%
$48.50Nov 6$0.18$1.55$1.73$46.77$50.233.67%
$46.50Nov 9$1.19$0.55$1.74$44.76$48.243.69%
$48.00Nov 9$0.46$1.31$1.77$46.23$49.773.76%

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$0.06$0.10$0.16$44.84$49.66
$49.00$45.00Nov 6$0.10$0.10$0.20$44.80$49.20
$49.50$45.50Nov 6$0.06$0.15$0.21$45.29$49.71
$49.00$45.50Nov 6$0.10$0.15$0.25$45.25$49.25
$48.50$45.00Nov 6$0.18$0.10$0.28$44.72$48.78
$49.50$45.00Nov 9$0.15$0.19$0.34$44.66$49.84
$48.50$45.50Nov 6$0.18$0.15$0.33$45.17$48.83
$49.50$46.00Nov 6$0.06$0.24$0.30$45.70$49.80
$49.00$46.00Nov 6$0.10$0.24$0.34$45.66$49.34
$49.00$45.00Nov 9$0.22$0.19$0.41$44.59$49.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.27, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4649/50Nov 16$0.28$0.2239%1.27$45.22$49.28
44/4452/52Dec 11$0.26$0.2442%1.08$44.24$51.76
45/4648/49Nov 13$0.29$0.2136%1.38$45.21$48.79
44/4548/49Nov 13$0.26$0.2440%1.08$44.74$48.76
46/4648/49Nov 13$0.31$0.1930%1.63$45.69$48.81
45/4650/50Nov 13$0.23$0.2746%0.85$45.27$49.73
45/4650/50Nov 18$0.26$0.2440%1.08$45.24$49.76
45/4650/50Nov 18$0.24$0.2644%0.92$45.26$50.24
45/4650/50Nov 16$0.24$0.2644%0.92$45.26$49.74
44/4451/52Dec 11$0.26$0.2439%1.08$44.24$51.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 27$0.06$0.9415%15.67
$46.50$47.00$47.50Nov 6$0.06$0.4425%7.33
$44.00$45.00$46.00Dec 4$0.06$0.9413%15.67
$47.00$47.50$48.00Nov 6$0.07$0.4325%6.14
$47.50$48.00$48.50Nov 6$0.06$0.4422%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Dec 4$0.05$0.9512%19.00
$44.00$45.00$46.00Dec 18$0.05$0.9511%19.00
$46.50$47.00$47.50Nov 6$0.06$0.4425%7.33
$47.00$48.00$49.00Dec 18$0.05$0.9511%19.00
$46.50$47.00$47.50Nov 9$0.05$0.4519%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 172 found (best net $-0.82, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.82$3.18
$40.00$44.001:2Dec 11-$1.16$2.84
$53.00$54.501:2Nov 16-$0.02$1.48
$47.50$48.001:2Nov 6-$0.12$0.38
$48.00$48.501:2Nov 6-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.001:2Nov 11-$1.98$1.02
$48.50$47.001:2Nov 18-$0.56$0.94
$42.00$40.001:2Dec 4-$0.09$1.91
$42.00$40.001:2Nov 27-$0.05$1.95
$42.00$40.001:2Dec 11-$0.13$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 4.92%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.320.481.9%4.92%6.81%7791.5K
$49.00Dec 18$1.920.424.0%4.08%8.09%1951.5K
$50.00Dec 18$1.580.376.1%3.35%9.49%3.3K13.6K
$51.00Dec 18$1.290.328.3%2.74%11.00%2606.6K
$48.00Dec 11$2.080.471.9%4.42%6.30%53460
$48.50Dec 11$1.880.443.0%3.99%6.94%150257
$47.50Dec 11$2.290.500.8%4.86%5.69%52658
$49.00Dec 11$1.700.414.0%3.61%7.62%122190
$52.00Dec 18$1.070.2810.4%2.27%12.65%1.2K5.2K
$49.50Dec 11$1.520.385.1%3.23%8.30%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 124,900
Total Puts 90,868
Put/Call Ratio 0.73
Net Difference 34,032

Prior's Put/Call Breakdown

Total Calls 183,544
Total Puts 147,207
Put/Call Ratio 0.80
Net Difference 36,337

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