Tour v536
SLV
iShares Silver Trust
$46.87 -0.14%
(11/6 15:40) ◀
|
Friday, November 6, 2026 (3:45pm)
January 2026
|
▶ (11/6 15:50)
◀ 11/6 15:45 ▶

Option Volume

Detail
ℹ
Current (11/06 3:45pm) 167,890
Calls: 103,593 (62%)
Puts: 64,297 (38%)
Prior (11/05) 237,296
Calls: 133,360 (56%)
Puts: 103,936 (44%)
Current vs Prior -29.25%
Calls: -22.32% (Calls)
Puts: -38.14% (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 -33.67%
Calls: -32.86%
Puts: -34.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 3:45pm) $21.09M
Calls: $13.99M (66%)
Puts: $7.10M (34%)
Prior (11/05) $25.27M
Calls: $12.16M (48%)
Puts: $13.11M (52%)
Current vs Prior -16.52%
Calls: +15.09%
Puts: -45.83%
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 -26.59%
Calls: +21.35%
Puts: -58.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 3:45pm) 0.62
Prior (11/05) 0.78
Current vs Prior -20.36%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -2.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 3:45pm) 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 1.11% | 2.84%1.11% | 5.27%5.74% | 12.01%
Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs Prior -66.19% | -31.36%-66.19% | -12.92%-11.98% | -3.97%
Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%
Current vs 7-Day Avg -65.36% | -33.13%-67.97% | -12.89%-26.18% | -5.13%
Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%
Current vs 7-Day Eod -66.19% | -31.36%-66.19% | -12.92%-11.98% | -3.97%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.46% | 4.40%
Calls: 16.67% | 5.41%
Puts: 6.25% | 3.39%
Prior 5.13% | 8.77%
Calls: 5.43% | 8.25%
Puts: 4.84% | 9.28%
Current vs Prior +123.39% | -49.83%
Prior 7-Day Avg 8.53% | 8.44%
Calls: 7.51% | 8.04%
Puts: 9.56% | 8.85%
Current vs 7-Day Avg +34.33% | -47.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($13.99M). Bullish P/C ratio of 0.62. P/C ratio dropping 20% - 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 BEARISH
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
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
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 436 of results (avg 3.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Dec 187.507.60$7.551.3%1130.86923
$50.00Dec 181.421.44$1.431.4%2.5K0.3514.8K
$40.00Nov 66.806.90$6.851.5%470.99149
$38.00Dec 189.259.40$9.321.6%--0.9019
$47.50Dec 41.821.85$1.841.6%1330.47147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Dec 188.458.55$8.501.2%1150.846.7K
$51.00Nov 64.104.15$4.131.2%501.00167
$55.00Nov 68.108.20$8.151.2%591.001
$45.00Nov 200.770.78$0.781.3%8040.3011.4K
$45.00Dec 111.451.47$1.461.4%200.35488

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.43, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.330.39$0.3616.7%1.9K0.95988
$49.00Nov 90.050.06$0.0616.7%4440.08822
$48.50Nov 90.090.10$0.1010.0%1.1K0.13335
$48.00Nov 90.160.17$0.175.9%2.4K0.211.0K
$47.50Nov 90.280.29$0.293.4%1.3K0.33935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.150.16$0.166.3%4.7K0.764.6K
$47.50Nov 60.630.68$0.667.6%2780.96663
$45.00Nov 90.080.09$0.0911.1%2.0K0.112.5K
$44.50Nov 90.050.06$0.0616.7%2040.075.6K
$45.50Nov 90.130.14$0.147.1%7600.17417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 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%71.00116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 61.091.19$1.148.8%2541.001.4K
$48.50Nov 61.591.69$1.646.1%1151.00372
$49.00Nov 62.102.19$2.154.2%761.00808
$49.50Nov 62.592.67$2.633.0%3741.00547
$50.00Nov 63.103.20$3.153.2%781.002.2K

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 147.3K, top 12.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 60.020.03$0.0333.3%12.5K0.243.2K
$47.50Nov 60.000.01$0.01100.0%6.7K0.043.4K
$50.00Nov 200.490.50$0.502.0%2.6K0.2321.9K
$50.00Dec 181.421.44$1.431.4%2.5K0.3514.8K
$48.00Nov 90.160.17$0.175.9%2.4K0.211.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.000.01$0.01100.0%5.4K0.051.4K
$47.00Nov 60.150.16$0.166.3%4.7K0.764.6K
$46.00Nov 60.000.01$0.01100.0%2.9K0.034.2K
$45.50Nov 60.000.01$0.01100.0%2.5K0.022.1K
$45.00Dec 181.621.66$1.642.4%2.3K0.3617.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 30.4%, max 30.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Nov 6Dec 1850.3%38.6%30.2%12.8K9.9K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Nov 6Dec 1850.3%38.5%30.5%5.2K10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 0.85, avg 1.99)

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
$54.00$55.00Dec 18$0.11$0.89$0.1118%8.09$54.11
$53.00$54.00Dec 18$0.14$0.86$0.1422%6.14$53.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Nov 20$0.27$0.23$0.2796%0.85$55.73
$55.00$54.50Nov 27$0.32$0.18$0.3292%0.56$54.68
$47.00$46.50Nov 9$0.21$0.29$0.2154%1.38$46.79
$47.50$47.00Nov 11$0.27$0.23$0.2760%0.85$47.23
$40.00$39.00Dec 18$0.10$0.90$0.1013%9.00$39.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.72, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Nov 13$0.13$0.13$0.3771%0.35$48.63
$47.50$48.00Nov 16$0.20$0.20$0.3057%0.67$47.70
$48.50$49.00Nov 16$0.14$0.14$0.3669%0.39$48.64
$48.00$48.50Nov 18$0.18$0.18$0.3261%0.56$48.18
$48.50$49.00Nov 11$0.10$0.10$0.4076%0.25$48.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Dec 18$0.42$0.42$0.5858%0.72$45.58
$46.00$45.00Nov 27$0.37$0.37$0.6360%0.59$45.63
$45.00$44.00Dec 4$0.31$0.31$0.6966%0.45$44.69
$46.50$46.00Dec 4$0.23$0.23$0.2755%0.85$46.27
$42.00$40.00Dec 11$0.27$0.27$1.7381%0.16$41.73

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 0.41% of stock, avg 7.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Nov 6$0.03$0.16$0.19$46.81$47.190.41%
$46.50Nov 6$0.36$0.01$0.37$46.13$46.870.79%
$47.50Nov 6$0.01$0.66$0.67$46.83$48.171.43%
$46.00Nov 6$0.87$0.01$0.88$45.12$46.881.88%
$47.00Nov 9$0.47$0.59$1.06$45.94$48.062.26%
$46.50Nov 9$0.74$0.38$1.12$45.38$47.622.39%
$48.00Nov 6$0.01$1.14$1.15$46.85$49.152.45%
$47.50Nov 9$0.29$0.91$1.20$46.30$48.702.56%
$46.00Nov 9$1.09$0.23$1.32$44.68$47.322.82%
$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. 251 found (cheapest 0.09% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$46.50Nov 6$0.03$0.01$0.04$46.46$47.04
$49.00$44.50Nov 9$0.06$0.06$0.12$44.38$49.12
$49.00$45.00Nov 9$0.06$0.09$0.15$44.85$49.15
$48.50$44.50Nov 9$0.10$0.06$0.16$44.34$48.66
$48.50$45.00Nov 9$0.10$0.09$0.19$44.81$48.69
$49.00$45.50Nov 9$0.06$0.14$0.20$45.30$49.20
$48.50$45.50Nov 9$0.10$0.14$0.24$45.26$48.74
$48.00$44.50Nov 9$0.17$0.06$0.23$44.27$48.23
$48.00$45.00Nov 9$0.17$0.09$0.26$44.74$48.26
$48.00$45.50Nov 9$0.17$0.14$0.31$45.19$48.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 0.92, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4548/49Nov 13$0.24$0.2646%0.92$44.76$48.74
44/4450/50Dec 11$0.29$0.2135%1.38$44.21$50.29
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
45/4648/49Nov 16$0.27$0.2337%1.17$45.23$48.77
45/4648/49Nov 11$0.21$0.2949%0.72$45.29$48.71
45/4648/49Nov 13$0.25$0.2541%1.00$45.25$48.75
44/4448/49Nov 18$0.24$0.2643%0.92$44.26$48.74
44/4550/51Dec 11$0.28$0.2235%1.27$44.72$50.78
44/4548/49Nov 18$0.26$0.2438%1.08$44.74$48.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Nov 6$0.18$0.3273%1.78
$46.50$47.00$47.50Nov 6$0.31$0.1991%0.61
$44.00$45.00$46.00Nov 20$0.07$0.9318%13.29
$46.00$47.00$48.00Dec 18$0.05$0.9512%19.00
$47.00$47.50$48.00Nov 9$0.06$0.4425%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Nov 6$0.15$0.3574%2.33
$48.00$49.50$51.00Nov 18$0.16$1.3425%8.37
$46.50$47.00$47.50Nov 6$0.35$0.1591%0.43
$46.00$46.50$47.00Nov 9$0.06$0.4427%7.33
$44.00$45.00$46.00Dec 4$0.06$0.9414%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.58, 158 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
$45.50$46.001:2Nov 6-$0.37$0.13
$47.00$47.501:2Nov 9-$0.11$0.39
$47.50$48.001:2Nov 9-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Nov 6-$0.18$0.32
$49.50$48.001:2Nov 18-$0.90$0.60
$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-$0.15$1.85

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%5.74%2836.7K
$48.00Dec 18$2.110.462.4%4.50%6.91%7121.8K
$49.00Dec 18$1.730.404.5%3.69%8.24%2301.5K
$50.00Dec 18$1.420.356.7%3.03%9.71%2.5K14.8K
$51.00Dec 18$1.160.308.8%2.47%11.29%1446.6K
$47.50Dec 11$2.090.481.3%4.46%5.80%489683
$47.00Dec 11$2.320.510.3%4.95%5.23%22484
$48.00Dec 11$1.870.452.4%3.99%6.40%31435
$48.50Dec 11$1.690.423.5%3.61%7.08%496211
$49.00Dec 11$1.500.394.5%3.20%7.74%216302

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 103,593
Total Puts 64,297
Put/Call Ratio 0.62
Net Difference 39,296

Prior's Put/Call Breakdown

Total Calls 133,360
Total Puts 103,936
Put/Call Ratio 0.78
Net Difference 29,424

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