Tour v536
SLV
iShares Silver Trust
$46.86 -0.15%
(11/6 12:10) ◀
|
Friday, November 6, 2026 (12:15pm)
January 2026
|
▶ (11/6 12:20)
◀ 11/6 12:15 ▶

Option Volume

Detail
ℹ
Current (11/06 12:15pm) 99,718
Calls: 59,780 (60%)
Puts: 39,938 (40%)
Prior (11/05) 154,560
Calls: 86,186 (56%)
Puts: 68,374 (44%)
Current vs Prior -35.48%
Calls: -30.64% (Calls)
Puts: -41.59% (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 -60.61%
Calls: -61.26%
Puts: -59.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 12:15pm) $11.22M
Calls: $6.22M (55%)
Puts: $5.00M (45%)
Prior (11/05) $14.70M
Calls: $9.56M (65%)
Puts: $5.14M (35%)
Current vs Prior -23.63%
Calls: -34.89%
Puts: -2.67%
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 -60.93%
Calls: -46.02%
Puts: -70.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:15pm) 0.67
Prior (11/05) 0.79
Current vs Prior -15.79%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +4.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 12:15pm) 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 1.43% | 2.94%1.43% | 5.27%5.74% | 12.04%
Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs Prior -56.43% | -28.76%-56.43% | -12.90%-11.96% | -3.77%
Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%
Current vs 7-Day Avg -55.35% | -30.60%-58.72% | -12.87%-26.17% | -4.94%
Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs 7-Day Eod -56.43% | -28.76%-56.43% | -12.90%-11.96% | -3.77%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.14% | 5.86%
Calls: 14.29% | 5.26%
Puts: 4.00% | 6.45%
Prior 5.13% | 8.77%
Calls: 5.43% | 8.25%
Puts: 4.84% | 9.28%
Current vs Prior +78.17% | -33.18%
Prior 7-Day Avg 8.53% | 8.44%
Calls: 7.51% | 8.04%
Puts: 9.56% | 8.85%
Current vs 7-Day Avg +7.13% | -30.60%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. 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 BULLISH
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
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
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 423 of results (avg 4.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 200.860.87$0.871.1%3530.352.0K
$40.00Dec 187.507.60$7.551.3%1050.86923
$40.00Nov 66.806.90$6.851.5%420.99149
$48.00Nov 130.620.63$0.631.6%8730.352.7K
$38.00Dec 189.309.45$9.381.6%--0.9019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 130.920.93$0.931.1%3750.44865
$55.50Nov 68.608.70$8.651.2%571.001
$55.00Nov 68.108.20$8.151.2%561.001
$55.00Nov 138.108.20$8.151.2%1011.00489
$46.00Nov 130.730.74$0.741.4%4380.371.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.100.11$0.119.1%5.3K0.383.2K
$46.50Nov 60.390.45$0.4214.3%1.3K0.79988
$49.00Nov 90.050.06$0.0616.7%1990.08822
$48.50Nov 90.090.10$0.1010.0%8420.13335
$48.00Nov 90.160.17$0.175.9%7540.211.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.050.06$0.0616.7%3.0K0.211.4K
$47.00Nov 60.240.25$0.254.0%2.8K0.634.6K
$47.50Nov 60.630.69$0.669.1%2020.93663
$45.00Nov 90.090.10$0.1010.0%8840.122.5K
$44.50Nov 90.060.07$0.0714.3%1860.085.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 98.808.95$8.881.7%761.0031
$39.00Nov 97.807.95$7.881.9%1891.0030
$40.00Nov 96.806.95$6.882.2%1031.0022
$41.00Nov 95.805.95$5.882.6%861.0037
$42.00Nov 94.804.95$4.883.1%11.00116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 61.111.18$1.156.1%1321.001.4K
$48.50Nov 61.591.68$1.645.5%831.00372
$49.00Nov 62.102.18$2.143.7%311.00808
$49.50Nov 62.592.67$2.633.0%461.00547
$50.00Nov 63.103.20$3.153.2%531.002.2K

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 86.6K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.100.11$0.119.1%5.3K0.383.2K
$47.50Nov 60.010.02$0.0250.0%4.3K0.083.4K
$50.00Nov 200.470.49$0.484.2%1.8K0.2321.9K
$48.00Nov 60.000.01$0.01100.0%1.6K0.025.9K
$46.50Nov 60.390.45$0.4214.3%1.3K0.79988
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.050.06$0.0616.7%3.0K0.211.4K
$47.00Nov 60.240.25$0.254.0%2.8K0.634.6K
$46.00Nov 60.010.02$0.0250.0%2.8K0.064.2K
$45.50Nov 60.000.01$0.01100.0%2.2K0.022.1K
$46.00Nov 90.240.25$0.254.0%1.5K0.27708

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 11.5%, max 18.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1146.1%39.1%18.0%1.3K1.2K
$47.00Nov 6Dec 1840.6%38.6%5.0%5.5K9.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Nov 6Dec 1146.1%39.1%18.0%3.1K1.6K
$47.00Nov 6Dec 1840.6%38.6%5.0%3.3K10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 3.17, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Dec 18$0.25$0.75$0.2535%3.00$50.25
$53.00$54.00Dec 18$0.13$0.87$0.1322%6.69$53.13
$52.00$53.00Dec 18$0.17$0.83$0.1725%4.88$52.17
$54.00$55.00Dec 18$0.11$0.89$0.1118%8.09$54.11
$51.00$52.00Dec 18$0.22$0.78$0.2230%3.55$51.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 27$0.12$0.38$0.1294%3.17$55.88
$49.50$49.00Dec 11$0.30$0.20$0.3064%0.67$49.20
$47.00$46.50Nov 13$0.22$0.28$0.2251%1.27$46.78
$46.50$46.00Nov 9$0.14$0.36$0.1439%2.57$46.36
$47.00$46.50Nov 11$0.22$0.28$0.2252%1.27$46.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.16, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Nov 13$0.24$0.24$0.2651%0.92$47.24
$47.00$47.50Nov 11$0.23$0.23$0.2752%0.85$47.23
$47.00$47.50Nov 9$0.20$0.20$0.3054%0.67$47.20
$48.00$48.50Nov 16$0.17$0.17$0.3364%0.52$48.17
$48.50$49.00Nov 11$0.10$0.10$0.4076%0.25$48.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Dec 11$0.28$0.28$1.7281%0.16$41.72
$45.00$44.00Dec 18$0.34$0.34$0.6664%0.52$44.66
$46.00$45.00Dec 18$0.40$0.40$0.6058%0.67$45.60
$44.00$43.00Dec 18$0.28$0.28$0.7270%0.39$43.72
$46.50$46.00Dec 4$0.23$0.23$0.2755%0.85$46.27

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$0.3840.6%31.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Nov 6Nov 9$0.3740.6%31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 0.77% of stock, avg 7.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.11$0.25$0.36$46.64$47.360.77%
$46.50Nov 6$0.42$0.06$0.48$46.02$46.981.02%
$47.50Nov 6$0.02$0.66$0.68$46.82$48.181.45%
$46.00Nov 6$0.88$0.02$0.90$45.10$46.901.92%
$47.00Nov 9$0.49$0.62$1.11$45.89$48.112.37%
$46.50Nov 9$0.76$0.39$1.15$45.35$47.652.45%
$48.00Nov 6$0.01$1.15$1.16$46.84$49.162.48%
$47.50Nov 9$0.29$0.94$1.23$46.27$48.732.62%
$46.00Nov 9$1.12$0.25$1.37$44.63$47.372.92%
$45.50Nov 6$1.37$0.01$1.38$44.12$46.882.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$46.00Nov 6$0.02$0.02$0.04$45.96$47.54
$47.50$46.50Nov 6$0.02$0.06$0.08$46.42$47.58
$49.00$44.50Nov 9$0.06$0.07$0.13$44.37$49.13
$49.00$45.00Nov 9$0.06$0.10$0.16$44.84$49.16
$48.50$44.50Nov 9$0.10$0.07$0.17$44.33$48.67
$47.00$46.00Nov 6$0.11$0.02$0.13$45.87$47.13
$47.00$46.50Nov 6$0.11$0.06$0.17$46.33$47.17
$48.50$45.00Nov 9$0.10$0.10$0.20$44.80$48.70
$49.00$45.50Nov 9$0.06$0.16$0.22$45.28$49.22
$48.50$45.50Nov 9$0.10$0.16$0.26$45.24$48.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 0.79, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4250/51Dec 11$0.22$0.2849%0.79$42.28$50.72
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
44/4450/51Dec 11$0.27$0.2338%1.17$44.23$50.77
44/4450/50Dec 11$0.28$0.2235%1.27$44.22$50.28
44/4550/51Dec 11$0.28$0.2235%1.27$44.72$50.78
44/4448/49Nov 18$0.24$0.2643%0.92$44.26$48.74
44/4548/49Nov 13$0.22$0.2846%0.79$44.78$48.72
44/4550/50Dec 11$0.29$0.2132%1.38$44.71$50.29
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. 73 found (best R:R 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.22$0.2871%1.27
$46.00$46.50$47.00Nov 6$0.15$0.3556%2.33
$41.00$43.00$45.00Nov 18$0.20$1.8021%9.00
$47.00$47.50$48.00Nov 6$0.08$0.4235%5.25
$46.00$47.00$48.00Dec 18$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Nov 6$0.22$0.2872%1.27
$46.00$46.50$47.00Nov 6$0.15$0.3556%2.33
$47.00$47.50$48.00Nov 6$0.08$0.4237%5.25
$47.00$47.50$48.00Nov 9$0.05$0.4525%9.00
$45.50$46.00$46.50Nov 9$0.05$0.4521%9.00

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 $-0.58, 159 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-$0.94$1.06
$45.50$46.001:2Nov 6-$0.39$0.11
$47.00$47.501:2Nov 9-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Nov 6-$0.17$0.33
$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-$0.14$1.86
$47.00$46.501:2Nov 9-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.46%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Dec 18$2.560.520.3%5.46%5.76%1866.7K
$48.00Dec 18$2.110.462.4%4.50%6.94%5991.8K
$49.00Dec 18$1.720.404.6%3.67%8.24%1911.5K
$50.00Dec 18$1.400.356.7%2.99%9.69%85714.8K
$51.00Dec 18$1.150.308.8%2.45%11.29%516.6K
$47.50Dec 11$2.080.481.4%4.44%5.80%422683
$47.00Dec 11$2.310.510.3%4.93%5.23%11484
$48.00Dec 11$1.870.452.4%3.99%6.42%28435
$48.50Dec 11$1.670.423.5%3.56%7.06%458211
$49.00Dec 11$1.490.394.6%3.18%7.75%124302

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 59,780
Total Puts 39,938
Put/Call Ratio 0.67
Net Difference 19,842

Prior's Put/Call Breakdown

Total Calls 86,186
Total Puts 68,374
Put/Call Ratio 0.79
Net Difference 17,812

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