Tour v536
SLV
iShares Silver Trust
$46.87 -0.14%
(11/6 11:35) ◀
|
Friday, November 6, 2026 (11:40am)
January 2026
|
▶ (11/6 11:45)
◀ 11/6 11:40 ▶

Option Volume

Detail
ℹ
Current (11/06 11:40am) 86,307
Calls: 51,969 (60%)
Puts: 34,338 (40%)
Prior (11/05) 128,591
Calls: 65,734 (51%)
Puts: 62,857 (49%)
Current vs Prior -32.88%
Calls: -20.94% (Calls)
Puts: -45.37% (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 -65.90%
Calls: -66.32%
Puts: -65.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 11:40am) $9.27M
Calls: $5.14M (56%)
Puts: $4.12M (44%)
Prior (11/05) $11.78M
Calls: $7.21M (61%)
Puts: $4.57M (39%)
Current vs Prior -21.32%
Calls: -28.67%
Puts: -9.72%
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 -67.75%
Calls: -55.39%
Puts: -76.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:40am) 0.66
Prior (11/05) 0.96
Current vs Prior -30.90%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +3.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 11:40am) 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 1.51% | 3.03%1.51% | 5.38%5.76% | 12.08%
Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs Prior -53.84% | -26.71%-53.84% | -11.15%-11.65% | -3.45%
Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%
Current vs 7-Day Avg -52.70% | -28.60%-56.26% | -11.12%-25.91% | -4.62%
Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs 7-Day Eod -53.84% | -26.71%-53.84% | -11.15%-11.65% | -3.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.23% | 7.77%
Calls: 11.36% | 7.59%
Puts: 11.11% | 7.94%
Prior 5.13% | 8.77%
Calls: 5.43% | 8.25%
Puts: 4.84% | 9.28%
Current vs Prior +118.91% | -11.40%
Prior 7-Day Avg 8.53% | 8.44%
Calls: 7.51% | 8.04%
Puts: 9.56% | 8.85%
Current vs 7-Day Avg +31.63% | -7.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio dropping 31% - 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
11:40BULLISHBULLISHBULLISH
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 423 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 40.970.98$0.981.0%6130.306.8K
$39.00Dec 188.408.50$8.451.2%1220.8818
$40.00Dec 117.407.50$7.451.3%50.8717
$41.00Dec 186.656.75$6.701.5%900.83147
$38.00Dec 189.309.45$9.381.6%--0.9019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 69.059.20$9.131.6%450.99--
$56.00Nov 139.059.20$9.131.6%10.9864
$55.50Nov 68.558.70$8.631.7%480.991
$55.50Nov 138.558.70$8.631.7%--0.98105
$55.00Dec 188.408.55$8.481.8%710.846.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.45, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.120.14$0.1315.4%4.5K0.403.2K
$46.50Nov 60.410.46$0.4411.4%1.3K0.77988
$49.00Nov 90.060.07$0.0714.3%1500.09822
$48.50Nov 90.100.11$0.119.1%8050.14335
$48.00Nov 90.170.20$0.1915.8%6620.231.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.250.28$0.2711.1%2.5K0.604.6K
$47.50Nov 60.600.69$0.6513.8%1890.87663
$44.50Nov 90.060.07$0.0714.3%1790.085.6K
$45.50Nov 90.150.16$0.166.3%2530.18417
$46.00Nov 90.240.26$0.258.0%1.3K0.27708

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 66.806.95$6.882.2%331.00149
$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%261.00133
$42.50Nov 64.304.45$4.383.4%211.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Nov 68.558.70$8.631.7%480.991
$56.00Nov 69.059.20$9.131.6%450.99--
$53.50Nov 66.556.70$6.632.3%250.992
$54.00Nov 67.057.20$7.132.1%150.995
$54.50Nov 67.557.70$7.632.0%210.9910

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 74.8K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.120.14$0.1315.4%4.5K0.403.2K
$47.50Nov 60.030.04$0.0425.0%4.0K0.133.4K
$50.00Nov 200.490.51$0.504.0%1.8K0.2321.9K
$48.00Nov 60.010.02$0.0250.0%1.4K0.055.9K
$46.50Nov 60.410.46$0.4411.4%1.3K0.77988
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.020.03$0.0333.3%2.7K0.084.2K
$46.50Nov 60.060.08$0.0728.6%2.7K0.231.4K
$47.00Nov 60.250.28$0.2711.1%2.5K0.604.6K
$45.50Nov 60.010.02$0.0250.0%2.1K0.042.1K
$46.00Nov 90.240.26$0.258.0%1.3K0.27708

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 19.4%, max 23.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1148.1%39.1%23.1%1.3K1.2K
$47.00Nov 6Dec 1844.7%38.6%15.7%4.7K9.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1148.1%39.1%23.1%2.7K1.6K
$47.00Nov 6Dec 1844.7%38.6%15.7%2.9K10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 2.85, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.21$0.79$0.2130%3.76$51.21
$52.00$53.00Dec 18$0.17$0.83$0.1726%4.88$52.17
$50.00$51.00Dec 18$0.26$0.74$0.2635%2.85$50.26
$53.00$54.00Dec 18$0.14$0.86$0.1422%6.14$53.14
$45.00$46.00Dec 18$0.57$0.43$0.5764%0.75$45.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.13$0.37$0.1394%2.85$55.87
$49.50$49.00Nov 27$0.31$0.19$0.3170%0.61$49.19
$47.50$47.00Nov 13$0.26$0.24$0.2658%0.92$47.24
$43.00$42.00Nov 20$0.11$0.89$0.1116%8.09$42.89
$45.50$45.00Nov 13$0.12$0.38$0.1230%3.17$45.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.69, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Nov 9$0.21$0.21$0.2953%0.72$47.21
$47.50$48.00Nov 11$0.18$0.18$0.3260%0.56$47.68
$48.00$48.50Nov 13$0.16$0.16$0.3464%0.47$48.16
$47.50$48.00Nov 16$0.20$0.20$0.3057%0.67$47.70
$48.00$48.50Nov 18$0.18$0.18$0.3261%0.56$48.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Dec 18$0.41$0.41$0.5958%0.69$45.59
$46.00$45.50Dec 11$0.22$0.22$0.2858%0.79$45.78
$45.00$44.00Dec 18$0.34$0.34$0.6664%0.52$44.66
$45.00$44.00Dec 4$0.31$0.31$0.6966%0.45$44.69
$46.50$46.00Nov 18$0.22$0.22$0.2856%0.79$46.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.36)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3944.7%32.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3644.7%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.85% of stock, avg 7.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.13$0.27$0.40$46.60$47.400.85%
$46.50Nov 6$0.44$0.07$0.51$45.99$47.011.09%
$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$0.52$0.63$1.15$45.85$48.152.45%
$48.00Nov 6$0.02$1.14$1.16$46.84$49.162.47%
$46.50Nov 9$0.79$0.41$1.20$45.30$47.702.56%
$47.50Nov 9$0.31$0.93$1.24$46.26$48.742.65%
$46.00Nov 9$1.14$0.25$1.39$44.61$47.392.97%
$45.50Nov 6$1.38$0.02$1.40$44.10$46.902.99%

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$0.07$0.09$46.41$48.09
$47.50$46.50Nov 6$0.04$0.07$0.11$46.39$47.61
$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$0.11$0.07$0.18$44.32$48.68
$48.50$45.00Nov 9$0.11$0.10$0.21$44.79$48.71
$47.00$46.00Nov 6$0.13$0.03$0.16$45.84$47.16
$47.00$46.50Nov 6$0.13$0.07$0.20$46.30$47.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.27, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4551/52Dec 11$0.28$0.2237%1.27$44.72$51.28
42/4251/52Dec 11$0.21$0.2951%0.72$42.29$51.21
44/4550/50Dec 11$0.30$0.2032%1.50$44.70$50.30
42/4250/50Dec 11$0.23$0.2746%0.85$42.27$50.23
44/4550/51Dec 11$0.28$0.2235%1.27$44.72$50.78
44/4448/49Nov 18$0.24$0.2642%0.92$44.26$48.74
42/4250/51Dec 11$0.21$0.2948%0.72$42.29$50.71
44/4451/52Dec 11$0.25$0.2540%1.00$44.25$51.25
44/4548/49Nov 18$0.26$0.2438%1.08$44.74$48.76
44/4548/49Nov 13$0.22$0.2846%0.79$44.78$48.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 27$0.12$1.8816%15.67
$47.00$47.50$48.00Nov 6$0.07$0.4335%6.14
$46.00$46.50$47.00Nov 6$0.15$0.3552%2.33
$46.50$47.00$47.50Nov 9$0.06$0.4427%7.33
$44.00$45.00$46.00Nov 20$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.18$0.3264%1.78
$44.00$45.00$46.00Dec 4$0.06$0.9414%15.67
$46.00$47.00$48.00Nov 27$0.08$0.9217%11.50
$46.00$46.50$47.00Nov 9$0.06$0.4426%7.33
$46.00$46.50$47.00Nov 6$0.16$0.3452%2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-0.57, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.57$3.43
$40.00$44.001:2Dec 11-$0.91$3.09
$43.00$45.001:2Nov 18-$0.94$1.06
$52.50$54.501:2Nov 18$0.00$2.00
$47.00$47.501:2Nov 9-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Nov 6-$0.16$0.34
$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-$0.16$1.84
$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%5.76%1856.7K
$48.00Dec 18$2.120.462.4%4.52%6.93%2531.8K
$49.00Dec 18$1.740.404.5%3.71%8.26%1411.5K
$50.00Dec 18$1.420.356.7%3.03%9.71%75614.8K
$48.00Dec 11$1.900.452.4%4.05%6.46%8435
$47.50Dec 11$2.100.481.3%4.48%5.82%80683
$51.00Dec 18$1.160.308.8%2.47%11.29%516.6K
$47.00Dec 11$2.330.510.3%4.97%5.25%11484
$48.50Dec 11$1.700.423.5%3.63%7.10%386211
$49.00Dec 11$1.520.394.5%3.24%7.79%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 51,969
Total Puts 34,338
Put/Call Ratio 0.66
Net Difference 17,631

Prior's Put/Call Breakdown

Total Calls 65,734
Total Puts 62,857
Put/Call Ratio 0.96
Net Difference 2,877

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