Tour v536
SLV
iShares Silver Trust
$46.46 -1.01%
(11/5 18:11) ◀
|
Friday, November 6, 2026 (9:35am)
January 2026
|
▶ (11/6 09:40)
◀ 11/6 09:35 ▶

Option Volume

Detail
ℹ
Current (11/06 9:35am) 11,231
Calls: 5,310 (47%)
Puts: 5,921 (53%)
Prior (11/05) 9,115
Calls: 7,378 (81%)
Puts: 1,737 (19%)
Current vs Prior +23.21%
Calls: -28.03% (Calls)
Puts: +240.88% (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 -95.22%
Calls: -96.37%
Puts: -93.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 9:35am) $629.9K
Calls: $270.2K (43%)
Puts: $359.7K (57%)
Prior (11/05) $951.2K
Calls: $781.2K (82%)
Puts: $170.0K (18%)
Current vs Prior -33.78%
Calls: -65.41%
Puts: +111.58%
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 -97.60%
Calls: -97.58%
Puts: -97.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 9:35am) 1.12
Prior (11/05) 0.24
Current vs Prior +373.63%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +86.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 9:35am) 1,864,755
Calls: 1,317,467 (71%)
Puts: 547,288 (29%)
Prior (11/05) 1,812,160
Calls: 1,301,093 (72%)
Puts: 511,067 (28%)
Current vs Prior +2.90%
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 +41.12%
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 2.02% | 3.40%2.02% | 5.66%6.18% | 12.38%
Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%
Current vs Prior -41.46% | -17.33%-41.46% | -3.62%-1.91% | +1.51%
Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%
Current vs 7-Day Avg -34.85% | -18.84%-42.72% | -5.86%-23.09% | -2.03%
Prior 7-Day Eod 3.46% | 4.11%3.28% | 6.05%6.52% | 12.51%
Current vs 7-Day Eod -41.46% | -17.33%-38.35% | -6.46%-5.26% | -1.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.77% | 8.88%
Calls: 11.48% | 8.79%
Puts: 6.06% | 8.96%
Prior 6.75% | 8.25%
Calls: 6.17% | 8.25%
Puts: 7.32% | 8.25%
Current vs Prior +29.93% | +7.64%
Prior 7-Day Avg 8.68% | 8.27%
Calls: 7.46% | 7.99%
Puts: 9.90% | 8.56%
Current vs 7-Day Avg +1.04% | +7.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12. P/C ratio rising 374% - increased hedging/bearish positioning. Call-heavy open interest (1,317,467 calls vs 547,288 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
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
09:35BEARISHBEARISHBEARISH

📈 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 377 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Dec 188.909.05$8.981.7%--0.8919
$38.00Nov 208.558.70$8.631.7%--0.9342
$38.00Nov 98.408.55$8.481.8%--1.0031
$39.00Nov 207.557.70$7.632.0%--0.9332
$39.00Nov 97.407.55$7.482.0%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 138.508.60$8.551.2%60.98489
$47.00Dec 182.792.83$2.811.4%170.505.4K
$55.00Dec 188.859.00$8.931.7%--0.856.7K
$46.00Dec 182.282.32$2.301.7%1540.4519.3K
$55.00Nov 68.458.60$8.521.8%11.001

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.110.12$0.128.3%4620.253.2K
$46.50Nov 60.290.30$0.303.3%1630.48988
$46.00Nov 60.570.64$0.6111.5%800.723.4K
$48.50Nov 90.090.10$0.1010.0%--0.12335
$48.00Nov 90.150.18$0.1618.8%700.181.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.050.06$0.0616.7%1.0K0.132.1K
$46.00Nov 60.130.15$0.1414.3%6590.284.2K
$46.50Nov 60.320.34$0.336.1%3520.521.4K
$47.00Nov 60.630.69$0.669.1%320.754.6K
$44.50Nov 90.120.14$0.1315.4%460.145.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 98.408.55$8.481.8%--1.0031
$39.00Nov 97.407.55$7.482.0%--1.0030
$40.00Nov 96.406.55$6.482.3%--1.0022
$41.00Nov 95.405.55$5.482.7%--1.0037
$38.00Nov 118.408.60$8.502.4%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 61.992.10$2.055.4%31.00372
$49.00Nov 62.502.60$2.553.9%--1.00808
$49.50Nov 63.003.10$3.053.3%--1.00547
$50.00Nov 63.453.60$3.534.2%71.002.2K
$50.50Nov 63.954.10$4.033.7%11.0024

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 10.9K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.450.49$0.478.5%1.1K0.2121.9K
$50.00Nov 60.000.01$0.01100.0%5400.018.8K
$48.50Nov 60.000.01$0.01100.0%5120.012.4K
$47.50Nov 60.040.05$0.0520.0%5010.113.4K
$47.00Nov 60.110.12$0.128.3%4620.253.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.050.06$0.0616.7%1.0K0.132.1K
$46.00Nov 60.130.15$0.1414.3%6590.284.2K
$46.00Nov 90.440.47$0.456.7%6060.39708
$45.00Dec 41.421.46$1.442.8%5310.37598
$46.50Nov 60.320.34$0.336.1%3520.521.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 50.7%, max 57.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1863.0%40.0%57.6%805.4K
$46.50Nov 6Dec 1161.3%40.1%52.8%1631.2K
$47.00Nov 6Dec 1860.9%43.0%41.7%5259.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Nov 6Dec 1863.0%40.0%57.6%81323.5K
$46.50Nov 6Dec 1161.3%40.1%52.8%3521.6K
$47.00Nov 6Dec 1860.9%43.0%41.7%4910.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 0.79, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Dec 18$0.24$0.76$0.2433%3.17$50.24
$52.00$53.00Dec 18$0.16$0.84$0.1624%5.25$52.16
$53.00$54.00Dec 18$0.13$0.87$0.1321%6.69$53.13
$48.00$49.00Dec 18$0.35$0.65$0.3544%1.86$48.35
$49.00$50.00Dec 18$0.30$0.70$0.3038%2.33$49.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.50$55.00Nov 20$0.28$0.22$0.2896%0.79$55.22
$49.50$49.00Nov 27$0.32$0.18$0.3272%0.56$49.18
$43.00$42.00Nov 18$0.11$0.89$0.1117%8.09$42.89
$46.00$45.50Nov 11$0.17$0.33$0.1742%1.94$45.83
$46.00$45.50Nov 18$0.19$0.31$0.1944%1.63$45.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.35, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Nov 6$0.18$0.18$0.3252%0.56$46.68
$47.00$47.50Nov 9$0.16$0.16$0.3463%0.47$47.16
$46.50$47.00Nov 13$0.24$0.24$0.2649%0.92$46.74
$47.50$48.00Nov 13$0.17$0.17$0.3363%0.52$47.67
$46.50$47.00Nov 11$0.23$0.23$0.2750%0.85$46.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$42.00Dec 11$0.52$0.52$1.4868%0.35$43.48
$45.50$45.00Dec 11$0.22$0.22$0.2859%0.79$45.28
$45.00$44.00Dec 18$0.37$0.37$0.6362%0.59$44.63
$46.00$45.00Dec 18$0.43$0.43$0.5755%0.75$45.57
$42.00$40.00Dec 4$0.27$0.27$1.7381%0.16$41.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.33)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.3361.3%37.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.3461.3%37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.36% of stock, avg 7.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Nov 6$0.30$0.33$0.63$45.87$47.131.36%
$46.00Nov 6$0.61$0.14$0.75$45.25$46.751.61%
$47.00Nov 6$0.12$0.66$0.78$46.22$47.781.68%
$45.50Nov 6$1.02$0.06$1.08$44.42$46.582.32%
$47.50Nov 6$0.05$1.09$1.14$46.36$48.642.45%
$46.50Nov 9$0.63$0.67$1.30$45.20$47.802.80%
$46.00Nov 9$0.91$0.45$1.36$44.64$47.362.93%
$47.00Nov 9$0.42$0.96$1.38$45.62$48.382.97%
$45.00Nov 6$1.48$0.02$1.50$43.50$46.503.23%
$45.50Nov 9$1.26$0.30$1.56$43.94$47.063.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.15% of stock, avg 4.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$45.00Nov 6$0.05$0.02$0.07$44.93$47.57
$47.50$45.50Nov 6$0.05$0.06$0.11$45.39$47.61
$47.00$45.00Nov 6$0.12$0.02$0.14$44.86$47.14
$48.50$44.00Nov 9$0.10$0.08$0.18$43.82$48.68
$47.00$45.50Nov 6$0.12$0.06$0.18$45.32$47.18
$47.50$46.00Nov 6$0.05$0.14$0.19$45.81$47.69
$48.50$44.50Nov 9$0.10$0.13$0.23$44.27$48.73
$48.00$44.00Nov 9$0.16$0.08$0.24$43.76$48.24
$47.00$46.00Nov 6$0.12$0.14$0.26$45.74$47.26
$48.00$44.50Nov 9$0.16$0.13$0.29$44.21$48.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 0.85, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4350/50Dec 4$0.23$0.2747%0.85$42.77$50.23
44/4548/49Nov 18$0.28$0.2237%1.27$44.72$48.78
44/4548/49Nov 13$0.24$0.2644%0.92$44.76$48.74
44/4448/49Nov 18$0.25$0.2541%1.00$44.25$48.75
42/4349/50Dec 4$0.25$0.2541%1.00$42.75$49.25
44/4450/51Dec 11$0.27$0.2337%1.17$44.23$50.77
42/4350/50Dec 4$0.23$0.2744%0.85$42.77$49.73
45/4648/48Nov 11$0.26$0.2438%1.08$45.24$48.26
44/4450/50Dec 11$0.28$0.2234%1.27$44.22$50.28
45/4648/48Nov 11$0.29$0.2131%1.38$45.21$47.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Nov 20$0.06$0.9415%15.67
$46.00$46.50$47.00Nov 6$0.13$0.3747%2.85
$45.50$46.00$46.50Nov 6$0.10$0.4039%4.00
$46.50$47.00$47.50Nov 9$0.05$0.4523%9.00
$46.00$47.00$48.00Nov 27$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.10$0.4038%4.00
$46.00$46.50$47.00Nov 6$0.14$0.3647%2.57
$45.00$46.00$47.00Nov 27$0.08$0.9217%11.50
$45.50$46.00$46.50Nov 6$0.11$0.3939%3.55
$44.00$45.00$46.00Dec 4$0.07$0.9314%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. 158 found (best net $-0.43, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.43$3.57
$40.00$44.001:2Dec 11-$0.78$3.22
$43.00$45.001:2Nov 18-$0.80$1.20
$45.50$46.001:2Nov 6-$0.20$0.30
$52.50$54.501:2Nov 18$0.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$47.001:2Nov 6-$0.23$0.27
$44.00$42.001:2Dec 11-$0.29$1.71
$42.00$40.001:2Dec 4-$0.11$1.89
$42.00$40.001:2Nov 27-$0.07$1.93
$42.00$40.001:2Dec 11-$0.19$1.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.19%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Dec 18$2.410.491.2%5.19%6.35%636.7K
$48.00Dec 18$1.990.443.3%4.28%7.60%71.8K
$49.00Dec 18$1.640.385.5%3.53%9.00%51.5K
$50.00Dec 18$1.340.337.6%2.88%10.50%1014.8K
$47.00Dec 11$2.180.491.2%4.69%5.85%--484
$47.50Dec 11$1.960.462.2%4.22%6.46%--683
$46.50Dec 11$2.410.520.1%5.19%5.27%--215
$48.00Dec 11$1.770.433.3%3.81%7.12%--435
$51.00Dec 18$1.110.299.8%2.39%12.16%26.6K
$48.50Dec 11$1.590.404.4%3.42%7.81%--211

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 5,310
Total Puts 5,921
Put/Call Ratio 1.12
Net Difference -611

Prior's Put/Call Breakdown

Total Calls 7,378
Total Puts 1,737
Put/Call Ratio 0.24
Net Difference 5,641

Prior 7-Day Put/Call Summary

Total Calls 1,023,241
Total Puts 623,108
Average Put/Call Ratio 0.60
Ratio Trend Rising

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