Tour v536
SLV
iShares Silver Trust
$46.79 -0.30%
(11/6 10:40) ◀
|
Friday, November 6, 2026 (10:45am)
January 2026
|
▶ (11/6 11:15)
◀ 11/6 10:45 ▶

Option Volume

Detail
ℹ
Current (11/06 10:45am) 64,723
Calls: 40,173 (62%)
Puts: 24,550 (38%)
Prior (11/05) 78,105
Calls: 38,829 (50%)
Puts: 39,276 (50%)
Current vs Prior -17.13%
Calls: +3.46% (Calls)
Puts: -37.49% (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 -74.43%
Calls: -73.96%
Puts: -75.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:45am) $6.75M
Calls: $3.61M (53%)
Puts: $3.14M (47%)
Prior (11/05) $6.69M
Calls: $3.94M (59%)
Puts: $2.75M (41%)
Current vs Prior +0.88%
Calls: -8.48%
Puts: +14.28%
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 -76.52%
Calls: -68.73%
Puts: -81.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:45am) 0.61
Prior (11/05) 1.01
Current vs Prior -39.58%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -4.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:45am) 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 1.65% | 3.10%1.65% | 5.43%5.88% | 12.18%
Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs Prior -49.85% | -25.03%-49.85% | -10.30%-9.86% | -2.61%
Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%
Current vs 7-Day Avg -48.61% | -26.97%-52.48% | -10.27%-24.41% | -3.78%
Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs 7-Day Eod -49.85% | -25.03%-49.85% | -10.30%-9.86% | -2.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.42% | 7.57%
Calls: 7.14% | 7.89%
Puts: 5.71% | 7.25%
Prior 5.13% | 8.77%
Calls: 5.43% | 8.25%
Puts: 4.84% | 9.28%
Current vs Prior +25.15% | -13.68%
Prior 7-Day Avg 8.53% | 8.44%
Calls: 7.51% | 8.04%
Puts: 9.56% | 8.85%
Current vs 7-Day Avg -24.75% | -10.35%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio dropping 40% - 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
10:45BULLISHBULLISHBULLISH
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 417 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Dec 180.950.96$0.961.0%1300.255.8K
$38.00Dec 189.259.35$9.301.1%--0.9019
$40.00Dec 187.457.55$7.501.3%780.86923
$40.00Nov 277.057.15$7.101.4%--0.9168
$40.00Nov 66.756.85$6.801.5%241.00149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 271.871.89$1.881.1%130.50970
$47.00Dec 182.582.61$2.601.2%4640.485.4K
$55.00Nov 68.158.25$8.201.2%360.991
$56.00Dec 189.409.55$9.481.6%--0.862.0K
$52.50Dec 116.206.30$6.251.6%--0.7917

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.45, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.140.15$0.156.7%2.6K0.383.2K
$46.50Nov 60.400.43$0.427.1%1.1K0.70988
$48.50Nov 90.100.11$0.119.1%7120.14335
$48.00Nov 90.170.18$0.185.6%4310.211.0K
$47.50Nov 90.280.31$0.3010.0%4690.32935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.120.13$0.137.7%1.7K0.301.4K
$47.00Nov 60.340.36$0.355.7%1.2K0.624.6K
$47.50Nov 60.730.77$0.755.3%1410.86663
$44.50Nov 90.080.09$0.0911.1%1670.105.6K
$45.00Nov 90.120.13$0.137.7%1350.142.5K

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
$40.00Nov 66.756.85$6.801.5%241.00149
$41.00Nov 65.755.90$5.832.6%201.0027
$41.50Nov 65.255.40$5.332.8%221.00132
$42.00Nov 64.754.85$4.802.1%151.00133
$42.50Nov 64.254.35$4.302.3%151.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 68.158.25$8.201.2%360.991
$53.50Nov 66.606.75$6.682.2%190.992
$51.50Nov 64.654.75$4.702.1%10.99--
$52.00Nov 65.155.25$5.201.9%190.9970
$51.00Nov 64.154.25$4.202.4%70.99167

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 53.8K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 60.040.05$0.0520.0%3.2K0.143.4K
$47.00Nov 60.140.15$0.156.7%2.6K0.383.2K
$50.00Nov 200.480.49$0.492.0%1.8K0.2321.9K
$48.00Nov 60.010.02$0.0250.0%1.3K0.055.9K
$46.50Nov 60.400.43$0.427.1%1.1K0.70988
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 60.010.02$0.0250.0%2.1K0.052.1K
$46.50Nov 60.120.13$0.137.7%1.7K0.301.4K
$46.00Nov 60.040.05$0.0520.0%1.6K0.124.2K
$47.00Nov 60.340.36$0.355.7%1.2K0.624.6K
$46.00Nov 90.280.31$0.3010.0%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 25.1%, max 32.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1151.9%39.3%32.0%1.1K1.2K
$47.00Nov 6Dec 1850.0%42.3%18.3%2.6K9.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1151.9%39.3%32.0%1.7K1.6K
$47.00Nov 6Dec 1850.0%42.3%18.3%1.7K10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 0.56, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$46.00Dec 18$0.55$0.45$0.5564%0.82$45.55
$51.00$52.00Dec 18$0.21$0.79$0.2130%3.76$51.21
$49.00$50.00Dec 18$0.31$0.69$0.3140%2.23$49.31
$52.00$53.00Dec 18$0.17$0.83$0.1725%4.88$52.17
$50.00$51.00Dec 18$0.26$0.74$0.2635%2.85$50.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.32$0.18$0.3294%0.56$55.68
$49.50$49.00Nov 27$0.30$0.20$0.3070%0.67$49.20
$43.00$42.00Nov 20$0.11$0.89$0.1117%8.09$42.89
$46.50$46.00Nov 9$0.15$0.35$0.1541%2.33$46.35
$50.00$49.50Dec 4$0.33$0.17$0.3370%0.52$49.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 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$0.3055%0.67$47.20
$47.00$47.50Nov 16$0.24$0.24$0.2651%0.92$47.24
$48.50$49.00Nov 11$0.10$0.10$0.4076%0.25$48.60
$47.50$48.00Nov 13$0.19$0.19$0.3158%0.61$47.69
$47.50$48.00Nov 11$0.17$0.17$0.3361%0.52$47.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Dec 18$0.41$0.41$0.5958%0.69$45.59
$44.00$43.00Dec 18$0.29$0.29$0.7169%0.41$43.71
$46.00$45.50Dec 11$0.22$0.22$0.2858%0.79$45.78
$46.00$45.00Dec 4$0.39$0.39$0.6158%0.64$45.61
$42.00$40.00Dec 11$0.28$0.28$1.7281%0.16$41.72

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3550.0%33.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3450.0%33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.07% of stock, avg 7.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.15$0.35$0.50$46.50$47.501.07%
$46.50Nov 6$0.42$0.13$0.55$45.95$47.051.18%
$47.50Nov 6$0.05$0.75$0.80$46.70$48.301.71%
$46.00Nov 6$0.85$0.05$0.90$45.10$46.901.92%
$47.00Nov 9$0.50$0.69$1.19$45.81$48.192.54%
$46.50Nov 9$0.76$0.45$1.21$45.29$47.712.59%
$48.00Nov 6$0.02$1.21$1.23$46.77$49.232.63%
$47.50Nov 9$0.30$1.00$1.30$46.20$48.802.78%
$45.50Nov 6$1.32$0.02$1.34$44.16$46.842.86%
$46.00Nov 9$1.10$0.30$1.40$44.60$47.402.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.15% of stock, avg 4.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$46.00Nov 6$0.02$0.05$0.07$45.93$48.07
$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
$48.00$46.50Nov 6$0.02$0.13$0.15$46.35$48.15
$48.50$44.50Nov 9$0.11$0.09$0.20$44.30$48.70
$47.50$46.50Nov 6$0.05$0.13$0.18$46.32$47.68
$49.00$45.00Nov 9$0.07$0.13$0.20$44.80$49.20
$48.50$45.00Nov 9$0.11$0.13$0.24$44.76$48.74
$47.00$46.00Nov 6$0.15$0.05$0.20$45.80$47.20
$49.00$45.50Nov 9$0.07$0.19$0.26$45.24$49.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.38, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Dec 11$0.29$0.2135%1.38$44.21$50.29
45/4648/49Nov 16$0.28$0.2237%1.27$45.22$48.78
45/4649/50Nov 16$0.25$0.2542%1.00$45.25$49.25
44/4448/49Nov 18$0.25$0.2542%1.00$44.25$48.75
44/4548/49Nov 18$0.27$0.2338%1.17$44.73$48.77
44/4450/51Dec 11$0.27$0.2338%1.17$44.23$50.77
45/4648/49Nov 11$0.22$0.2847%0.79$45.28$48.72
44/4548/49Nov 13$0.23$0.2745%0.85$44.77$48.73
44/4548/48Nov 13$0.26$0.2439%1.08$44.74$48.26
45/4648/49Nov 18$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 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.15$1.8516%12.33
$47.00$47.50$48.00Nov 6$0.07$0.4333%6.14
$46.50$47.00$47.50Nov 6$0.17$0.3356%1.94
$41.00$43.00$45.00Nov 18$0.22$1.7821%8.09
$46.50$47.00$47.50Nov 9$0.06$0.4427%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Nov 6$0.06$0.4433%7.33
$46.00$46.50$47.00Nov 6$0.14$0.3649%2.57
$46.50$47.00$47.50Nov 6$0.18$0.3256%1.78
$47.00$47.50$48.00Nov 9$0.06$0.4424%7.33
$46.50$47.00$47.50Nov 9$0.07$0.4327%6.14

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-$0.93$1.07
$52.50$54.501:2Nov 18$0.00$2.00
$45.50$46.001:2Nov 6-$0.38$0.12
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
$45.00$44.001:2Nov 16-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.49%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.100.462.6%4.49%7.07%2321.8K
$47.00Dec 18$2.540.520.5%5.43%5.88%846.7K
$49.00Dec 18$1.720.404.7%3.68%8.40%1221.5K
$50.00Dec 18$1.410.356.9%3.01%9.87%67614.8K
$51.00Dec 18$1.150.309.0%2.46%11.46%476.6K
$47.50Dec 11$2.070.481.5%4.42%5.94%38683
$47.00Dec 11$2.300.510.5%4.92%5.36%9484
$48.00Dec 11$1.860.452.6%3.98%6.56%7435
$48.50Dec 11$1.670.413.6%3.57%7.22%346211
$49.00Dec 11$1.490.394.7%3.18%7.91%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 40,173
Total Puts 24,550
Put/Call Ratio 0.61
Net Difference 15,623

Prior's Put/Call Breakdown

Total Calls 38,829
Total Puts 39,276
Put/Call Ratio 1.01
Net Difference -447

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