Tour v536
SLV
iShares Silver Trust
$46.81 -0.27%
(11/6 10:35) ◀
|
Friday, November 6, 2026 (10:40am)
January 2026
|
▶ (11/6 10:45)
◀ 11/6 10:40 ▶

Option Volume

Detail
ℹ
Current (11/06 10:40am) 63,301
Calls: 39,407 (62%)
Puts: 23,894 (38%)
Prior (11/05) 74,983
Calls: 36,889 (49%)
Puts: 38,094 (51%)
Current vs Prior -15.58%
Calls: +6.83% (Calls)
Puts: -37.28% (Puts)
Prior 7-Day Total 1,771,906
Calls: 1,080,045 (61%)
Puts: 691,861 (39%)
Prior 7-Day Average 253,129
Calls: 154,292 (61%)
Puts: 98,837 (39%)
Current vs Prior 7-Day Avg -74.99%
Calls: -74.46%
Puts: -75.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:40am) $6.53M
Calls: $3.45M (53%)
Puts: $3.08M (47%)
Prior (11/05) $6.34M
Calls: $3.74M (59%)
Puts: $2.60M (41%)
Current vs Prior +3.02%
Calls: -7.64%
Puts: +18.35%
Prior 7-Day Total $201.13M
Calls: $80.71M (40%)
Puts: $120.41M (60%)
Prior 7-Day Average $28.73M
Calls: $11.53M (40%)
Puts: $17.20M (60%)
Current vs Prior 7-Day Avg -77.28%
Calls: -70.05%
Puts: -82.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:40am) 0.61
Prior (11/05) 1.03
Current vs Prior -41.28%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -4.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:40am) 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 9,942,662
Calls: 7,364,332 (74%)
Puts: 2,578,330 (26%)
Prior 7-Day Average 1,420,380
Calls: 1,052,047 (74%)
Puts: 368,332 (26%)
Current vs Prior 7-Day Avg +31.29%
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 1.69% | 3.16%1.69% | 5.40%5.87% | 12.18%
Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs Prior -48.57% | -23.52%-48.57% | -10.69%-9.90% | -2.65%
Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%
Current vs 7-Day Avg -47.30% | -25.49%-51.27% | -10.66%-24.44% | -3.83%
Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs 7-Day Eod -48.57% | -23.52%-48.57% | -10.69%-9.90% | -2.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.49% | 8.18%
Calls: 4.65% | 6.49%
Puts: 8.33% | 9.86%
Prior 5.13% | 8.77%
Calls: 5.43% | 8.25%
Puts: 4.84% | 9.28%
Current vs Prior +26.51% | -6.73%
Prior 7-Day Avg 8.53% | 8.44%
Calls: 7.51% | 8.04%
Puts: 9.56% | 8.85%
Current vs 7-Day Avg -23.93% | -3.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (1,317,467 calls vs 547,288 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHNEUTRALBULLISH
09:40BULLISHNEUTRALBULLISH
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 416 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Dec 180.960.97$0.971.0%1000.255.8K
$48.00Dec 111.871.90$1.891.6%70.45435
$38.00Dec 189.209.35$9.271.6%--0.9019
$38.00Nov 208.859.00$8.931.7%--0.9442
$38.00Nov 168.808.95$8.881.7%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Dec 187.657.75$7.701.3%20.813.1K
$47.00Dec 182.582.62$2.601.5%4630.495.4K
$56.00Dec 189.459.60$9.521.6%--0.862.0K
$56.00Nov 69.159.30$9.231.6%321.00--
$56.00Nov 139.159.30$9.231.6%10.9864

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.46, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.150.16$0.166.3%2.5K0.373.2K
$46.50Nov 60.420.44$0.434.7%1.1K0.68988
$48.50Nov 90.100.11$0.119.1%7090.14335
$48.00Nov 90.170.18$0.185.6%4210.211.0K
$47.50Nov 90.290.31$0.306.7%4690.32935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.120.13$0.137.7%1.5K0.321.4K
$47.00Nov 60.340.37$0.368.3%1.2K0.644.6K
$47.50Nov 60.720.79$0.769.2%1200.87663
$45.50Nov 90.180.20$0.1910.5%2070.21417
$45.00Nov 90.120.14$0.1315.4%570.142.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 98.708.90$8.802.3%761.0031
$39.00Nov 97.707.90$7.802.6%1891.0030
$40.00Nov 96.706.90$6.802.9%1031.0022
$41.00Nov 95.705.90$5.803.4%861.0037
$42.00Nov 94.754.90$4.833.1%--1.00116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 61.671.76$1.725.2%831.00372
$49.00Nov 62.132.26$2.195.9%241.00808
$49.50Nov 62.662.76$2.713.7%61.00547
$50.00Nov 63.153.30$3.224.7%351.002.2K
$50.50Nov 63.653.80$3.724.0%31.0024

Most actively traded options today. High liquidity = easy entry/exit. 410 active (total vol 52.4K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 60.040.05$0.0520.0%3.2K0.143.4K
$47.00Nov 60.150.16$0.166.3%2.5K0.373.2K
$50.00Nov 200.470.49$0.484.2%1.7K0.2221.9K
$48.00Nov 60.010.02$0.0250.0%1.3K0.055.9K
$46.50Nov 60.420.44$0.434.7%1.1K0.68988
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.010.02$0.0250.0%2.1K0.052.1K
$46.00Nov 60.040.05$0.0520.0%1.6K0.134.2K
$46.50Nov 60.120.13$0.137.7%1.5K0.321.4K
$47.00Nov 60.340.37$0.368.3%1.2K0.644.6K
$46.00Nov 90.290.32$0.319.7%1.1K0.30708

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 30.5%, max 36.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1153.6%39.3%36.6%1.1K1.2K
$47.00Nov 6Dec 1852.6%42.3%24.3%2.5K9.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1153.6%39.3%36.6%1.6K1.6K
$47.00Nov 6Dec 1852.6%42.3%24.3%1.7K10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 4.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.20$0.80$0.2030%4.00$51.20
$54.00$55.00Dec 18$0.11$0.89$0.1118%8.09$54.11
$50.00$51.00Dec 18$0.26$0.74$0.2634%2.85$50.26
$53.00$54.00Dec 18$0.14$0.86$0.1422%6.14$53.14
$48.00$49.00Dec 18$0.37$0.63$0.3745%1.70$48.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$49.00Nov 27$0.32$0.18$0.3270%0.56$49.18
$44.00$43.00Nov 20$0.16$0.84$0.1623%5.25$43.84
$46.50$46.00Nov 9$0.16$0.34$0.1643%2.13$46.34
$45.50$45.00Nov 11$0.11$0.39$0.1129%3.55$45.39
$46.00$45.50Nov 13$0.16$0.34$0.1638%2.12$45.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.69, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Nov 9$0.20$0.20$0.3056%0.67$47.20
$47.00$47.50Nov 6$0.11$0.11$0.3963%0.28$47.11
$47.00$47.50Nov 11$0.22$0.22$0.2853%0.79$47.22
$47.50$48.00Nov 16$0.20$0.20$0.3058%0.67$47.70
$47.50$48.00Nov 18$0.21$0.21$0.2957%0.72$47.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Dec 18$0.41$0.41$0.5957%0.69$45.59
$42.00$40.00Dec 11$0.28$0.28$1.7281%0.16$41.72
$45.00$44.00Dec 18$0.34$0.34$0.6664%0.52$44.66
$46.50$46.00Dec 4$0.23$0.23$0.2754%0.85$46.27
$42.00$41.00Dec 18$0.19$0.19$0.8179%0.23$41.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.34)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.3453.6%33.9%
$47.00Nov 6Nov 9$0.3452.6%34.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Nov 6Nov 9$0.3453.6%33.9%
$47.00Nov 6Nov 9$0.3552.6%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.11% of stock, avg 7.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.16$0.36$0.52$46.48$47.521.11%
$46.50Nov 6$0.43$0.13$0.56$45.94$47.061.20%
$47.50Nov 6$0.05$0.76$0.81$46.69$48.311.73%
$46.00Nov 6$0.83$0.05$0.88$45.12$46.881.88%
$47.00Nov 9$0.50$0.71$1.21$45.79$48.212.58%
$46.50Nov 9$0.77$0.47$1.24$45.26$47.742.65%
$48.00Nov 6$0.02$1.23$1.25$46.75$49.252.67%
$45.50Nov 6$1.30$0.02$1.32$44.18$46.822.82%
$47.50Nov 9$0.30$1.02$1.32$46.18$48.822.82%
$46.00Nov 9$1.09$0.31$1.40$44.60$47.402.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.21% of stock, avg 4.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$46.00Nov 6$0.05$0.05$0.10$45.90$47.60
$49.00$44.50Nov 9$0.07$0.09$0.16$44.34$49.16
$48.50$44.50Nov 9$0.11$0.09$0.20$44.30$48.70
$49.00$45.00Nov 9$0.07$0.13$0.20$44.80$49.20
$47.50$46.50Nov 6$0.05$0.13$0.18$46.32$47.68
$48.50$45.00Nov 9$0.11$0.13$0.24$44.76$48.74
$47.00$46.00Nov 6$0.16$0.05$0.21$45.79$47.21
$49.00$45.50Nov 9$0.07$0.19$0.26$45.24$49.26
$47.00$46.50Nov 6$0.16$0.13$0.29$46.21$47.29
$48.00$44.50Nov 9$0.18$0.09$0.27$44.23$48.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.27, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/51Dec 11$0.28$0.2238%1.27$44.22$50.78
45/4648/49Nov 16$0.28$0.2236%1.27$45.22$48.78
44/4448/49Nov 18$0.25$0.2542%1.00$44.25$48.75
45/4648/48Nov 13$0.29$0.2134%1.38$45.21$48.29
45/4648/49Nov 13$0.26$0.2440%1.08$45.24$48.76
44/4548/48Nov 13$0.26$0.2440%1.08$44.74$48.26
45/4649/50Nov 16$0.25$0.2542%1.00$45.25$49.25
44/4548/49Nov 18$0.27$0.2338%1.17$44.73$48.77
44/4548/49Nov 13$0.23$0.2746%0.85$44.77$48.73
44/4450/50Dec 11$0.28$0.2235%1.27$44.22$50.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Nov 6$0.13$0.3750%2.85
$46.00$46.50$47.00Nov 9$0.05$0.4525%9.00
$46.50$47.00$47.50Nov 6$0.16$0.3454%2.13
$47.00$47.50$48.00Nov 6$0.08$0.4232%5.25
$45.50$46.00$46.50Nov 6$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 6$0.07$0.4332%6.14
$46.00$46.50$47.00Nov 6$0.15$0.3551%2.33
$46.50$47.00$47.50Nov 6$0.17$0.3354%1.94
$44.00$45.00$46.00Nov 20$0.08$0.9217%11.50
$44.00$45.00$46.00Nov 27$0.07$0.9316%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. 166 found (best net $-0.57, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.57$3.43
$40.00$44.001:2Dec 11-$0.88$3.12
$43.00$45.001:2Nov 18-$0.95$1.05
$45.50$46.001:2Nov 6-$0.36$0.14
$52.50$54.501:2Nov 18$0.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Nov 6-$0.29$0.21
$42.00$40.001:2Nov 27-$0.04$1.96
$42.00$40.001:2Dec 4-$0.10$1.90
$42.00$40.001:2Dec 11-$0.16$1.84
$46.00$45.501:2Nov 9-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.45%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Dec 18$2.550.510.4%5.45%5.85%846.7K
$48.00Dec 18$2.100.452.5%4.49%7.03%2321.8K
$49.00Dec 18$1.720.404.7%3.67%8.35%1221.5K
$50.00Dec 18$1.410.346.8%3.01%9.83%67114.8K
$47.00Dec 11$2.320.510.4%4.96%5.36%9484
$48.00Dec 11$1.870.452.5%3.99%6.54%7435
$51.00Dec 18$1.150.308.9%2.46%11.41%476.6K
$47.50Dec 11$2.070.481.5%4.42%5.90%38683
$48.50Dec 11$1.660.413.6%3.55%7.16%346211
$49.00Dec 11$1.500.384.7%3.20%7.88%13302

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 39,407
Total Puts 23,894
Put/Call Ratio 0.61
Net Difference 15,513

Prior's Put/Call Breakdown

Total Calls 36,889
Total Puts 38,094
Put/Call Ratio 1.03
Net Difference -1,205

Prior 7-Day Put/Call Summary

Total Calls 1,080,045
Total Puts 691,861
Average Put/Call Ratio 0.64
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