Tour v536
SLV
iShares Silver Trust
$46.86 -0.15%
(11/6 11:40) ◀
|
Friday, November 6, 2026 (11:45am)
January 2026
|
▶ (11/6 11:50)
◀ 11/6 11:45 ▶

Option Volume

Detail
ℹ
Current (11/06 11:45am) 88,521
Calls: 53,492 (60%)
Puts: 35,029 (40%)
Prior (11/05) 131,009
Calls: 67,594 (52%)
Puts: 63,415 (48%)
Current vs Prior -32.43%
Calls: -20.86% (Calls)
Puts: -44.76% (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 -65.03%
Calls: -65.33%
Puts: -64.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 11:45am) $9.46M
Calls: $5.22M (55%)
Puts: $4.24M (45%)
Prior (11/05) $12.11M
Calls: $7.48M (62%)
Puts: $4.64M (38%)
Current vs Prior -21.90%
Calls: -30.21%
Puts: -8.50%
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 -67.07%
Calls: -54.74%
Puts: -75.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:45am) 0.65
Prior (11/05) 0.94
Current vs Prior -30.20%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +2.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 11:45am) 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 1.45% | 2.99%1.45% | 5.33%5.78% | 12.06%
Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs Prior -55.78% | -27.73%-55.78% | -11.84%-11.30% | -3.60%
Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%
Current vs 7-Day Avg -54.69% | -29.59%-58.10% | -11.81%-25.62% | -4.77%
Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs 7-Day Eod -55.78% | -27.73%-55.78% | -11.84%-11.30% | -3.60%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.68% | 5.77%
Calls: 9.52% | 5.19%
Puts: 3.85% | 6.35%
Prior 5.13% | 8.77%
Calls: 5.43% | 8.25%
Puts: 4.84% | 9.28%
Current vs Prior +30.21% | -34.21%
Prior 7-Day Avg 8.53% | 8.44%
Calls: 7.51% | 8.04%
Puts: 9.56% | 8.85%
Current vs 7-Day Avg -21.70% | -31.67%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio dropping 30% - 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
11:45BULLISHBULLISHBULLISH
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 429 of results (avg 3.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 66.806.90$6.851.5%331.00149
$48.00Nov 130.630.64$0.641.6%6780.352.7K
$38.00Dec 189.259.40$9.321.6%--0.9019
$38.00Nov 168.859.00$8.931.7%--1.0019
$38.00Nov 98.808.95$8.881.7%761.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 69.109.20$9.151.1%450.99--
$55.50Nov 68.608.70$8.651.2%480.991
$55.00Nov 68.108.20$8.151.2%520.991
$54.50Nov 67.607.70$7.651.3%210.9910
$54.00Nov 67.107.20$7.151.4%150.995

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.44, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.110.12$0.128.3%4.6K0.383.2K
$46.50Nov 60.400.44$0.429.5%1.3K0.78988
$49.00Nov 90.060.07$0.0714.3%1520.09822
$48.50Nov 90.100.11$0.119.1%8060.14335
$48.00Nov 90.180.19$0.195.3%6620.221.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.060.07$0.0714.3%2.7K0.231.4K
$47.00Nov 60.250.26$0.263.8%2.5K0.624.6K
$47.50Nov 60.640.71$0.6810.3%1920.89663
$45.00Nov 90.090.10$0.1010.0%7480.122.5K
$44.50Nov 90.060.07$0.0714.3%1790.085.6K

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 66.806.90$6.851.5%331.00149
$41.00Nov 65.805.90$5.851.7%211.0027
$41.50Nov 65.305.40$5.351.9%221.00132
$42.00Nov 64.804.90$4.852.1%261.00133
$42.50Nov 64.304.40$4.352.3%211.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Nov 68.608.70$8.651.2%480.991
$56.00Nov 69.109.20$9.151.1%450.99--
$54.00Nov 67.107.20$7.151.4%150.995
$54.50Nov 67.607.70$7.651.3%210.9910
$55.00Nov 68.108.20$8.151.2%520.991

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 76.2K, top 4.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.110.12$0.128.3%4.6K0.383.2K
$47.50Nov 60.020.03$0.0333.3%4.0K0.113.4K
$50.00Nov 200.480.49$0.492.0%1.8K0.2321.9K
$48.00Nov 60.010.02$0.0250.0%1.4K0.055.9K
$46.50Nov 60.400.44$0.429.5%1.3K0.78988
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.020.03$0.0333.3%2.7K0.094.2K
$46.50Nov 60.060.07$0.0714.3%2.7K0.231.4K
$47.00Nov 60.250.26$0.263.8%2.5K0.624.6K
$45.50Nov 60.010.02$0.0250.0%2.1K0.042.1K
$46.00Nov 90.250.26$0.263.8%1.4K0.27708

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 12.2%, max 17.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1146.3%39.3%17.9%1.3K1.2K
$47.00Nov 6Dec 1841.2%38.7%6.5%4.8K9.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1146.3%39.3%17.9%2.7K1.6K
$47.00Nov 6Dec 1841.2%38.7%6.5%3.0K10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 2.85, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Dec 18$0.16$0.84$0.1626%5.25$52.16
$49.00$50.00Dec 18$0.31$0.69$0.3140%2.23$49.31
$51.00$52.00Dec 18$0.21$0.79$0.2130%3.76$51.21
$54.00$55.00Dec 18$0.11$0.89$0.1118%8.09$54.11
$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$0.13$0.37$0.1394%2.85$55.87
$46.00$45.50Nov 11$0.13$0.37$0.1335%2.85$45.87
$43.00$42.00Nov 20$0.11$0.89$0.1116%8.09$42.89
$47.50$47.00Nov 11$0.27$0.23$0.2760%0.85$47.23
$44.00$43.00Nov 20$0.16$0.84$0.1622%5.25$43.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.52, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Nov 11$0.18$0.18$0.3260%0.56$47.68
$47.00$47.50Nov 13$0.23$0.23$0.2751%0.85$47.23
$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
$47.00$47.50Nov 11$0.22$0.22$0.2852%0.79$47.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Dec 18$0.34$0.34$0.6664%0.52$44.66
$45.50$45.00Dec 11$0.20$0.20$0.3062%0.67$45.30
$46.00$45.00Dec 18$0.40$0.40$0.6058%0.67$45.60
$46.50$46.00Dec 11$0.23$0.23$0.2755%0.85$46.27
$42.00$40.00Dec 4$0.23$0.23$1.7783%0.13$41.77

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$0.3841.2%32.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3741.2%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.81% of stock, avg 7.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.12$0.26$0.38$46.62$47.380.81%
$46.50Nov 6$0.42$0.07$0.49$46.01$46.991.05%
$47.50Nov 6$0.03$0.68$0.71$46.79$48.211.52%
$46.00Nov 6$0.88$0.03$0.91$45.09$46.911.94%
$47.00Nov 9$0.50$0.63$1.13$45.87$48.132.41%
$48.00Nov 6$0.02$1.16$1.18$46.82$49.182.52%
$46.50Nov 9$0.77$0.41$1.18$45.32$47.682.52%
$47.50Nov 9$0.31$0.94$1.25$46.25$48.752.67%
$46.00Nov 9$1.12$0.26$1.38$44.62$47.382.94%
$45.50Nov 6$1.37$0.02$1.39$44.11$46.892.97%

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$0.03$0.03$0.06$45.94$47.56
$48.00$46.50Nov 6$0.02$0.07$0.09$46.41$48.09
$47.50$46.50Nov 6$0.03$0.07$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$0.11$0.07$0.18$44.32$48.68
$47.00$46.00Nov 6$0.12$0.03$0.15$45.85$47.15
$48.50$45.00Nov 9$0.11$0.10$0.21$44.79$48.71
$47.00$46.50Nov 6$0.12$0.07$0.19$46.31$47.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 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
42/4250/51Dec 11$0.22$0.2849%0.79$42.28$50.72
44/4548/49Nov 13$0.23$0.2746%0.85$44.77$48.73
42/4250/50Dec 11$0.23$0.2746%0.85$42.27$50.23
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 13$0.25$0.2540%1.00$45.25$48.75
45/4648/49Nov 18$0.28$0.2233%1.27$45.22$48.78
45/4648/49Nov 16$0.26$0.2437%1.08$45.24$48.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.21$0.2967%1.38
$46.00$46.50$47.00Nov 6$0.16$0.3454%2.12
$47.00$47.50$48.00Nov 6$0.08$0.4233%5.25
$41.00$43.00$45.00Nov 18$0.21$1.7920%8.52
$46.00$47.00$48.00Dec 18$0.05$0.9512%19.00
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$0.15$0.3554%2.33
$46.00$47.00$48.00Nov 27$0.08$0.9217%11.50
$46.50$47.00$47.50Nov 6$0.23$0.2767%1.17
$44.00$45.00$46.00Nov 20$0.08$0.9217%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-0.58, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Dec 4-$0.58$3.42
$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-$0.39$0.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Nov 6-$0.20$0.30
$42.00$40.001:2Dec 4-$0.08$1.92
$42.00$40.001:2Nov 27-$0.06$1.94
$42.00$40.001:2Dec 11-$0.16$1.84
$45.00$44.001:2Nov 16-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.46%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Dec 18$2.560.520.3%5.46%5.76%1856.7K
$48.00Dec 18$2.110.462.4%4.50%6.94%2531.8K
$49.00Dec 18$1.730.404.6%3.69%8.26%1411.5K
$50.00Dec 18$1.420.356.7%3.03%9.73%76214.8K
$47.50Dec 11$2.100.481.4%4.48%5.85%80683
$51.00Dec 18$1.160.308.8%2.48%11.31%516.6K
$47.00Dec 11$2.330.510.3%4.97%5.27%11484
$48.00Dec 11$1.880.452.4%4.01%6.44%8435
$48.50Dec 11$1.690.423.5%3.61%7.11%386211
$49.00Dec 11$1.520.394.6%3.24%7.81%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 53,492
Total Puts 35,029
Put/Call Ratio 0.65
Net Difference 18,463

Prior's Put/Call Breakdown

Total Calls 67,594
Total Puts 63,415
Put/Call Ratio 0.94
Net Difference 4,179

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