Tour v536
SLV
iShares Silver Trust
$46.86 -0.15%
(11/6 11:15) ◀
|
Friday, November 6, 2026 (11:20am)
January 2026
|
▶ (11/6 11:25)
◀ 11/6 11:20 ▶

Option Volume

Detail
ℹ
Current (11/06 11:20am) 78,500
Calls: 46,985 (60%)
Puts: 31,515 (40%)
Prior (11/05) 115,414
Calls: 57,701 (50%)
Puts: 57,713 (50%)
Current vs Prior -31.98%
Calls: -18.57% (Calls)
Puts: -45.39% (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 -68.99%
Calls: -69.55%
Puts: -68.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 11:20am) $8.34M
Calls: $4.65M (56%)
Puts: $3.69M (44%)
Prior (11/05) $10.56M
Calls: $5.67M (54%)
Puts: $4.89M (46%)
Current vs Prior -21.04%
Calls: -18.06%
Puts: -24.50%
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 -70.98%
Calls: -59.69%
Puts: -78.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:20am) 0.67
Prior (11/05) 1.00
Current vs Prior -32.94%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +5.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 11:20am) 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 1.58% | 3.01%1.58% | 5.36%5.83% | 11.99%
Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs Prior -51.88% | -27.21%-51.88% | -11.49%-10.65% | -4.12%
Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%
Current vs 7-Day Avg -50.69% | -29.09%-54.40% | -11.46%-25.07% | -5.28%
Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs 7-Day Eod -51.88% | -27.21%-51.88% | -11.49%-10.65% | -4.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.84% | 6.54%
Calls: 13.33% | 5.13%
Puts: 10.34% | 7.94%
Prior 5.13% | 8.77%
Calls: 5.43% | 8.25%
Puts: 4.84% | 9.28%
Current vs Prior +130.80% | -25.43%
Prior 7-Day Avg 8.53% | 8.44%
Calls: 7.51% | 8.04%
Puts: 9.56% | 8.85%
Current vs 7-Day Avg +38.78% | -22.55%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. P/C ratio dropping 33% - 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
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
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 413 of results (avg 4.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Dec 186.656.75$6.701.5%900.83147
$54.00Dec 180.650.66$0.661.5%220.193.5K
$48.00Nov 130.640.65$0.651.5%6650.362.7K
$38.00Dec 189.309.45$9.381.6%--0.9019
$38.00Nov 208.959.10$9.021.7%--0.9442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 69.059.20$9.131.6%340.99--
$56.00Nov 139.059.20$9.131.6%10.9864
$52.00Dec 185.855.95$5.901.7%160.742.6K
$55.50Nov 68.558.70$8.631.7%370.991
$55.50Nov 138.558.70$8.631.7%--0.98105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.45, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.140.15$0.156.7%3.4K0.403.2K
$46.50Nov 60.420.48$0.4513.3%1.3K0.76988
$49.00Nov 90.060.07$0.0714.3%1390.09822
$48.50Nov 90.100.11$0.119.1%7460.14335
$48.00Nov 90.170.20$0.1915.8%5840.231.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.270.30$0.2910.3%2.0K0.604.6K
$47.50Nov 60.610.69$0.6512.3%1850.87663
$45.50Nov 90.150.17$0.1612.5%2420.18417
$45.00Nov 90.100.11$0.119.1%6890.122.5K
$46.00Nov 90.240.26$0.258.0%1.2K0.27708

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 66.806.95$6.882.2%241.00149
$41.00Nov 65.805.95$5.882.6%211.0027
$41.50Nov 65.305.45$5.382.8%221.00132
$42.00Nov 64.804.95$4.883.1%211.00133
$42.50Nov 64.304.45$4.383.4%211.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 68.058.20$8.131.8%430.991
$53.00Nov 66.056.20$6.132.4%210.998
$53.50Nov 66.556.70$6.632.3%220.992
$52.00Nov 65.055.20$5.132.9%340.9970
$52.00Nov 95.055.20$5.132.9%10.9925

Most actively traded options today. High liquidity = easy entry/exit. 442 active (total vol 67.3K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 60.030.04$0.0425.0%3.9K0.133.4K
$47.00Nov 60.140.15$0.156.7%3.4K0.403.2K
$50.00Nov 200.480.50$0.494.1%1.8K0.2321.9K
$48.00Nov 60.010.02$0.0250.0%1.4K0.055.9K
$46.50Nov 60.420.48$0.4513.3%1.3K0.76988
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.020.03$0.0333.3%2.7K0.094.2K
$46.50Nov 60.070.09$0.0825.0%2.4K0.251.4K
$45.50Nov 60.010.02$0.0250.0%2.1K0.042.1K
$47.00Nov 60.270.30$0.2910.3%2.0K0.604.6K
$46.00Nov 90.240.26$0.258.0%1.2K0.27708

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 22.4%, max 25.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1149.0%39.1%25.4%1.3K1.2K
$47.00Nov 6Dec 1846.0%38.5%19.4%3.5K9.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1149.0%39.1%25.4%2.4K1.6K
$47.00Nov 6Dec 1846.0%38.4%19.5%2.5K10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 1.27, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Dec 18$0.13$0.87$0.1322%6.69$53.13
$50.00$51.00Dec 18$0.26$0.74$0.2635%2.85$50.26
$46.00$47.00Dec 18$0.50$0.50$0.5058%1.00$46.50
$49.00$50.00Dec 18$0.32$0.68$0.3240%2.12$49.32
$48.00$49.00Dec 18$0.38$0.62$0.3846%1.63$48.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.22$0.28$0.2294%1.27$55.78
$55.00$54.50Nov 20$0.28$0.22$0.2895%0.79$54.72
$49.50$49.00Nov 27$0.31$0.19$0.3170%0.61$49.19
$47.50$47.00Nov 13$0.25$0.25$0.2558%1.00$47.25
$47.50$47.00Nov 20$0.24$0.26$0.2455%1.08$47.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.54, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Nov 6$0.11$0.11$0.3960%0.28$47.11
$47.50$48.00Nov 11$0.19$0.19$0.3160%0.61$47.69
$47.50$48.00Nov 16$0.21$0.21$0.2957%0.72$47.71
$47.50$48.00Nov 13$0.20$0.20$0.3058%0.67$47.70
$47.50$48.00Nov 18$0.21$0.21$0.2956%0.72$47.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Dec 18$0.35$0.35$0.6564%0.54$44.65
$46.00$45.00Dec 4$0.38$0.38$0.6259%0.61$45.62
$46.50$46.00Dec 11$0.23$0.23$0.2755%0.85$46.27
$43.00$42.00Dec 11$0.21$0.21$0.7977%0.27$42.79
$45.00$44.00Nov 27$0.28$0.28$0.7268%0.39$44.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.34)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3646.0%32.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3446.0%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.94% of stock, avg 7.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.15$0.29$0.44$46.56$47.440.94%
$46.50Nov 6$0.45$0.08$0.53$45.97$47.031.13%
$47.50Nov 6$0.04$0.65$0.69$46.81$48.191.47%
$46.00Nov 6$0.90$0.03$0.93$45.07$46.931.98%
$47.00Nov 9$0.51$0.63$1.14$45.86$48.142.43%
$48.00Nov 6$0.02$1.13$1.15$46.85$49.152.45%
$46.50Nov 9$0.78$0.41$1.19$45.31$47.692.54%
$47.50Nov 9$0.32$0.92$1.24$46.26$48.742.65%
$46.00Nov 9$1.14$0.25$1.39$44.61$47.392.97%
$45.50Nov 6$1.39$0.02$1.41$44.09$46.913.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.11% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$46.00Nov 6$0.02$0.03$0.05$45.95$48.05
$47.50$46.00Nov 6$0.04$0.03$0.07$45.93$47.57
$48.00$46.50Nov 6$0.02$0.08$0.10$46.40$48.10
$47.50$46.50Nov 6$0.04$0.08$0.12$46.38$47.62
$49.00$44.50Nov 9$0.07$0.07$0.14$44.36$49.14
$49.00$45.00Nov 9$0.07$0.11$0.18$44.82$49.18
$48.50$44.50Nov 9$0.11$0.07$0.18$44.32$48.68
$48.50$45.00Nov 9$0.11$0.11$0.22$44.78$48.72
$49.00$45.50Nov 9$0.07$0.16$0.23$45.27$49.23
$47.00$46.00Nov 6$0.15$0.03$0.18$45.82$47.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.38, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/51Dec 11$0.29$0.2135%1.38$44.71$50.79
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
44/4450/51Dec 11$0.27$0.2338%1.17$44.23$50.77
44/4550/50Dec 11$0.30$0.2032%1.50$44.70$50.30
44/4450/50Dec 11$0.28$0.2235%1.27$44.22$50.28
45/4648/49Nov 16$0.27$0.2337%1.17$45.23$48.77
45/4648/49Nov 11$0.21$0.2948%0.72$45.29$48.71
44/4548/49Nov 13$0.22$0.2846%0.79$44.78$48.72
45/4648/49Nov 18$0.28$0.2233%1.27$45.22$48.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.12$1.8816%15.67
$46.50$47.00$47.50Nov 6$0.19$0.3163%1.63
$44.00$45.00$46.00Nov 20$0.07$0.9317%13.29
$46.00$46.50$47.00Nov 6$0.15$0.3552%2.33
$47.00$47.50$48.00Nov 6$0.09$0.4135%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.15$0.3562%2.33
$46.00$47.00$48.00Nov 27$0.06$0.9417%15.67
$44.00$45.00$46.00Nov 27$0.06$0.9415%15.67
$46.00$46.50$47.00Nov 9$0.06$0.4426%7.33
$46.00$46.50$47.00Nov 6$0.16$0.3451%2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 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-$0.93$3.07
$43.00$45.001:2Nov 18-$0.96$1.04
$52.50$54.501:2Nov 18$0.00$2.00
$45.50$46.001:2Nov 6-$0.41$0.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Nov 6-$0.17$0.33
$42.00$40.001:2Nov 27-$0.06$1.94
$42.00$40.001:2Dec 4-$0.12$1.88
$42.00$40.001:2Dec 11-$0.17$1.83
$46.50$46.001:2Nov 9-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.48%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Dec 18$2.570.520.3%5.48%5.78%1676.7K
$48.00Dec 18$2.120.462.4%4.52%6.96%2331.8K
$49.00Dec 18$1.750.404.6%3.73%8.30%1411.5K
$50.00Dec 18$1.430.356.7%3.05%9.75%73114.8K
$47.50Dec 11$2.110.481.4%4.50%5.87%80683
$51.00Dec 18$1.170.308.8%2.50%11.33%516.6K
$48.00Dec 11$1.890.452.4%4.03%6.47%8435
$47.00Dec 11$2.330.510.3%4.97%5.27%11484
$48.50Dec 11$1.700.423.5%3.63%7.13%348211
$49.00Dec 11$1.520.394.6%3.24%7.81%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 46,985
Total Puts 31,515
Put/Call Ratio 0.67
Net Difference 15,470

Prior's Put/Call Breakdown

Total Calls 57,701
Total Puts 57,713
Put/Call Ratio 1.00
Net Difference -12

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