Tour v536
SLV
iShares Silver Trust
$46.95 +0.04%
(11/6 11:30) ◀
|
Friday, November 6, 2026 (11:35am)
January 2026
|
▶ (11/6 11:40)
◀ 11/6 11:35 ▶

Option Volume

Detail
ℹ
Current (11/06 11:35am) 84,944
Calls: 51,141 (60%)
Puts: 33,803 (40%)
Prior (11/05) 125,679
Calls: 63,412 (50%)
Puts: 62,267 (50%)
Current vs Prior -32.41%
Calls: -19.35% (Calls)
Puts: -45.71% (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 -66.44%
Calls: -66.85%
Puts: -65.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 11:35am) $9.09M
Calls: $5.12M (56%)
Puts: $3.97M (44%)
Prior (11/05) $11.40M
Calls: $6.68M (59%)
Puts: $4.72M (41%)
Current vs Prior -20.26%
Calls: -23.35%
Puts: -15.90%
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 -68.36%
Calls: -55.59%
Puts: -76.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:35am) 0.66
Prior (11/05) 0.98
Current vs Prior -32.69%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +3.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 11:35am) 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 9,942,662
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 1.53% | 3.05%1.53% | 5.35%5.79% | 12.06%
Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs Prior -53.27% | -26.32%-53.27% | -11.66%-11.15% | -3.62%
Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%
Current vs 7-Day Avg -52.11% | -28.22%-55.72% | -11.63%-25.49% | -4.78%
Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs 7-Day Eod -53.27% | -26.32%-53.27% | -11.66%-11.15% | -3.62%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.54% | 7.55%
Calls: 12.00% | 8.33%
Puts: 9.09% | 6.78%
Prior 5.13% | 8.77%
Calls: 5.43% | 8.25%
Puts: 4.84% | 9.28%
Current vs Prior +105.46% | -13.91%
Prior 7-Day Avg 8.53% | 8.44%
Calls: 7.51% | 8.04%
Puts: 9.56% | 8.85%
Current vs 7-Day Avg +23.54% | -10.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. 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
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
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 424 of results (avg 3.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 117.457.55$7.501.3%10.8717
$40.00Nov 277.207.30$7.251.4%50.9268
$40.00Nov 66.907.00$6.951.4%280.99149
$41.00Dec 186.706.80$6.751.5%900.83147
$47.50Nov 201.291.31$1.301.5%4170.46902
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Dec 181.631.65$1.641.2%4140.3517.0K
$55.00Nov 68.008.10$8.051.2%521.001
$47.00Dec 182.492.53$2.511.6%4780.485.4K
$56.00Dec 189.259.40$9.321.6%10.862.0K
$53.00Nov 136.056.15$6.101.6%20.94406

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.45, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.160.17$0.175.9%4.4K0.453.2K
$46.50Nov 60.470.53$0.5012.0%1.3K0.80988
$49.00Nov 90.060.07$0.0714.3%1470.09822
$48.50Nov 90.110.12$0.128.3%7960.15335
$48.00Nov 90.190.20$0.205.0%6170.241.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.210.23$0.229.1%2.4K0.554.6K
$47.50Nov 60.550.62$0.5911.9%1890.85663
$45.50Nov 90.140.15$0.156.7%2420.17417
$44.50Nov 90.060.07$0.0714.3%1790.085.6K
$46.00Nov 90.220.25$0.2412.5%1.3K0.26708

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 98.909.05$8.981.7%761.0031
$40.00Nov 66.907.00$6.951.4%280.99149
$39.00Nov 97.858.05$7.952.5%1890.9930
$40.00Nov 96.907.05$6.982.1%1030.9922
$41.00Nov 65.856.00$5.932.5%210.9927
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 61.511.60$1.565.8%831.00372
$49.00Nov 62.012.10$2.054.4%301.00808
$49.50Nov 62.512.61$2.563.9%461.00547
$50.00Nov 63.003.10$3.053.3%531.002.2K
$50.50Nov 63.503.60$3.552.8%31.0024

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 73.5K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.160.17$0.175.9%4.4K0.453.2K
$47.50Nov 60.030.05$0.0450.0%3.9K0.153.4K
$50.00Nov 200.500.52$0.513.9%1.8K0.2321.9K
$48.00Nov 60.010.02$0.0250.0%1.4K0.055.9K
$46.50Nov 60.470.53$0.5012.0%1.3K0.80988
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.020.03$0.0333.3%2.7K0.084.2K
$46.50Nov 60.050.07$0.0633.3%2.6K0.201.4K
$47.00Nov 60.210.23$0.229.1%2.4K0.554.6K
$45.50Nov 60.010.02$0.0250.0%2.1K0.042.1K
$46.00Nov 90.220.25$0.2412.5%1.3K0.26708

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 19.0%, max 23.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1148.6%39.3%23.9%1.3K1.2K
$47.00Nov 6Dec 1844.2%38.7%14.2%4.6K9.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1148.6%39.3%23.9%2.7K1.6K
$47.00Nov 6Dec 1844.2%38.7%14.2%2.9K10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 2.85, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.21$0.79$0.2130%3.76$51.21
$53.00$54.00Dec 18$0.14$0.86$0.1422%6.14$53.14
$54.00$55.00Dec 18$0.11$0.89$0.1119%8.09$54.11
$48.00$49.00Dec 18$0.38$0.62$0.3846%1.63$48.38
$52.00$53.00Dec 18$0.18$0.82$0.1826%4.56$52.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.13$0.37$0.1392%2.85$55.87
$49.50$49.00Nov 27$0.31$0.19$0.3169%0.61$49.19
$44.00$43.00Nov 20$0.15$0.85$0.1522%5.67$43.85
$47.50$47.00Nov 20$0.24$0.26$0.2454%1.08$47.26
$45.50$45.00Nov 13$0.11$0.39$0.1130%3.55$45.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.67, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Nov 6$0.13$0.13$0.3755%0.35$47.13
$48.50$49.00Nov 11$0.12$0.12$0.3874%0.32$48.62
$48.00$48.50Nov 13$0.17$0.17$0.3363%0.52$48.17
$47.50$48.00Nov 9$0.14$0.14$0.3665%0.39$47.64
$47.00$47.50Nov 9$0.21$0.21$0.2951%0.72$47.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Dec 18$0.40$0.40$0.6058%0.67$45.60
$45.50$45.00Dec 11$0.20$0.20$0.3062%0.67$45.30
$46.50$46.00Dec 4$0.23$0.23$0.2756%0.85$46.27
$46.50$46.00Dec 11$0.23$0.23$0.2755%0.85$46.27
$45.00$44.00Dec 18$0.33$0.33$0.6765%0.49$44.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3844.2%32.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3744.2%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.83% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.17$0.22$0.39$46.61$47.390.83%
$46.50Nov 6$0.50$0.06$0.56$45.94$47.061.19%
$47.50Nov 6$0.04$0.59$0.63$46.87$48.131.34%
$46.00Nov 6$0.97$0.03$1.00$45.00$47.002.13%
$48.00Nov 6$0.02$1.06$1.08$46.92$49.082.30%
$47.00Nov 9$0.55$0.59$1.14$45.86$48.142.43%
$46.50Nov 9$0.84$0.38$1.22$45.28$47.722.60%
$47.50Nov 9$0.34$0.88$1.22$46.28$48.722.60%
$46.00Nov 9$1.19$0.24$1.43$44.57$47.433.05%
$48.00Nov 9$0.20$1.24$1.44$46.56$49.443.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.11% of stock, avg 4.11%)

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$0.06$0.08$46.42$48.08
$47.50$46.50Nov 6$0.04$0.06$0.10$46.40$47.60
$49.00$44.50Nov 9$0.07$0.07$0.14$44.36$49.14
$49.00$45.00Nov 9$0.07$0.10$0.17$44.83$49.17
$48.50$44.50Nov 9$0.12$0.07$0.19$44.31$48.69
$48.50$45.00Nov 9$0.12$0.10$0.22$44.78$48.72
$49.00$45.50Nov 9$0.07$0.15$0.22$45.28$49.22
$48.50$45.50Nov 9$0.12$0.15$0.27$45.23$48.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 0.85, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4250/51Dec 11$0.23$0.2748%0.85$42.27$50.73
42/4350/51Dec 11$0.24$0.2646%0.92$42.76$50.74
44/4450/51Dec 11$0.28$0.2238%1.27$44.22$50.78
45/4648/49Nov 11$0.22$0.2848%0.79$45.28$48.72
44/4548/49Nov 18$0.27$0.2338%1.17$44.73$48.77
42/4250/50Dec 11$0.23$0.2746%0.85$42.27$50.23
45/4648/49Nov 16$0.27$0.2337%1.17$45.23$48.77
45/4648/49Nov 18$0.29$0.2133%1.38$45.21$48.79
42/4350/50Dec 11$0.24$0.2643%0.92$42.76$50.24
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. 74 found (best R:R 1.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.20$0.3065%1.50
$44.00$45.00$46.00Nov 27$0.06$0.9415%15.67
$41.00$43.00$45.00Nov 18$0.21$1.7921%8.52
$44.00$45.00$46.00Dec 4$0.06$0.9414%15.67
$43.00$44.00$45.00Nov 20$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.21$0.2965%1.38
$46.00$46.50$47.00Nov 6$0.13$0.3747%2.85
$47.00$47.50$48.00Nov 6$0.10$0.4039%4.00
$44.00$45.00$46.00Nov 20$0.08$0.9217%11.50
$44.00$45.00$46.00Nov 27$0.07$0.9315%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 $-0.62, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.62$3.38
$40.00$44.001:2Dec 11-$0.94$3.06
$43.00$45.001:2Nov 18-$1.00$1.00
$52.50$54.501:2Nov 18$0.00$2.00
$47.50$48.001:2Nov 9-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Nov 6-$0.12$0.38
$42.00$40.001:2Nov 27-$0.04$1.96
$42.00$40.001:2Dec 4-$0.09$1.91
$42.00$40.001:2Dec 11-$0.17$1.83
$46.50$46.001:2Nov 9-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.58%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Dec 18$2.150.462.2%4.58%6.82%2531.8K
$47.00Dec 18$2.600.520.1%5.54%5.64%1796.7K
$49.00Dec 18$1.780.414.4%3.79%8.16%1411.5K
$50.00Dec 18$1.450.356.5%3.09%9.58%75614.8K
$48.00Dec 11$1.920.462.2%4.09%6.33%8435
$51.00Dec 18$1.180.308.6%2.51%11.14%516.6K
$47.50Dec 11$2.120.491.2%4.52%5.69%80683
$47.00Dec 11$2.360.520.1%5.03%5.13%11484
$48.50Dec 11$1.730.423.3%3.68%6.99%386211
$49.00Dec 11$1.540.394.4%3.28%7.65%70302

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 51,141
Total Puts 33,803
Put/Call Ratio 0.66
Net Difference 17,338

Prior's Put/Call Breakdown

Total Calls 63,412
Total Puts 62,267
Put/Call Ratio 0.98
Net Difference 1,145

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