SLV - Options Database

SLV

iShares Silver Trust

$46.94 -0.47%

(11/5 09:40) ◀

Thursday, November 5, 2026 (9:45am)

▶ (11/5 09:50)

◀ 11/5 09:45 ▶

Option Volume

Detail

ℹ

Current (11/05 9:45am) 22,647

Calls: 16,334 (72%)

Puts: 6,313 (28%)

Prior (11/04) 89,678

Calls: 28,237 (31%)

Puts: 61,441 (69%)

Current vs Prior -74.75%

Calls: -42.15% (Calls)

Puts: -89.73% (Puts)

Prior 7-Day Total 1,646,349

Calls: 1,023,241 (62%)

Puts: 623,108 (38%)

Prior 7-Day Average 235,192

Calls: 146,177 (62%)

Puts: 89,015 (38%)

Current vs Prior 7-Day Avg -90.37%

Calls: -88.83%

Puts: -92.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 9:45am) $1.92M

Calls: $1.19M (62%)

Puts: $727.0K (38%)

Prior (11/04) $3.99M

Calls: $2.75M (69%)

Puts: $1.25M (31%)

Current vs Prior -51.91%

Calls: -56.52%

Puts: -41.79%

Prior 7-Day Total $183.80M

Calls: $78.07M (42%)

Puts: $105.73M (58%)

Prior 7-Day Average $26.26M

Calls: $11.15M (42%)

Puts: $15.10M (58%)

Current vs Prior 7-Day Avg -92.69%

Calls: -89.30%

Puts: -95.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:45am) 0.39

Prior (11/04) 2.18

Current vs Prior -82.24%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -35.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 9:45am) 1,812,160

Calls: 1,301,093 (72%)

Puts: 511,067 (28%)

Prior (11/04) 1,785,108

Calls: 1,315,225 (74%)

Puts: 469,883 (26%)

Current vs Prior +1.52%

Prior 7-Day Total 9,249,460

Calls: 6,898,648 (75%)

Puts: 2,350,812 (25%)

Prior 7-Day Average 1,321,351

Calls: 985,521 (75%)

Puts: 335,830 (25%)

Current vs Prior 7-Day Avg +37.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 3.13% | 3.88%3.13% | 5.84%6.22% | 12.23%

Prior 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%

Current vs Prior -9.39% | -5.75%-9.39% | -0.62%-1.22% | +0.29%

Prior 7-Day Avg 3.11% | 4.19%3.53% | 6.01%8.03% | 12.63%

Current vs 7-Day Avg +0.84% | -7.47%-11.34% | -2.93%-22.55% | -3.20%

Prior 7-Day Eod 3.46% | 4.11%3.46% | 5.87%6.30% | 12.19%

Current vs 7-Day Eod -9.39% | -5.75%-9.39% | -0.62%-1.22% | +0.29%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.33% | 8.16%

Calls: 10.71% | 8.82%

Puts: 7.94% | 7.50%

Prior 6.75% | 8.25%

Calls: 6.17% | 8.25%

Puts: 7.32% | 8.25%

Current vs Prior +38.22% | -1.09%

Prior 7-Day Avg 8.68% | 8.27%

Calls: 7.46% | 7.99%

Puts: 9.90% | 8.56%

Current vs 7-Day Avg +7.49% | -1.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.19M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (16,334 calls vs 6,313 puts).

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 387 of results (avg 4.7%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	7.10	7.20	$7.15	1.4%	52	0.94	432
$54.00	Dec 18	0.69	0.70	$0.70	1.4%	8	0.19	6.1K
$38.00	Dec 18	9.35	9.50	$9.43	1.6%	--	0.90	17
$38.00	Nov 20	9.00	9.15	$9.07	1.7%	--	0.97	43
$38.00	Nov 16	8.95	9.10	$9.02	1.7%	--	0.98	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 6	9.00	9.15	$9.07	1.7%	2	1.00	--
$56.00	Nov 13	9.00	9.15	$9.07	1.7%	1	1.00	68
$55.50	Nov 6	8.50	8.65	$8.57	1.8%	2	1.00	2
$55.50	Nov 13	8.50	8.65	$8.57	1.8%	--	1.00	105
$55.00	Dec 18	8.35	8.50	$8.43	1.8%	1	0.83	6.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.47, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 6	0.06	0.07	$0.07	14.3%	1.6K	0.09	9.5K
$48.50	Nov 6	0.11	0.13	$0.12	16.7%	383	0.15	2.4K
$48.00	Nov 6	0.20	0.22	$0.21	9.5%	3.4K	0.24	4.3K
$49.00	Nov 9	0.14	0.16	$0.15	13.3%	130	0.15	571
$47.50	Nov 6	0.34	0.37	$0.36	8.3%	415	0.36	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 6	0.14	0.16	$0.15	13.3%	49	0.17	1.9K
$46.00	Nov 6	0.23	0.26	$0.25	12.0%	259	0.26	2.5K
$46.50	Nov 6	0.38	0.41	$0.40	7.5%	139	0.38	1.0K
$45.00	Nov 9	0.16	0.19	$0.18	16.7%	124	0.16	2.1K
$45.50	Nov 9	0.25	0.29	$0.27	14.8%	26	0.23	329

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 9	8.90	9.05	$8.98	1.7%	--	1.00	31
$39.00	Nov 9	7.85	8.05	$7.95	2.5%	--	1.00	30
$40.00	Nov 9	6.90	7.05	$6.98	2.1%	--	1.00	22
$41.00	Nov 9	5.90	6.05	$5.98	2.5%	--	1.00	43
$42.00	Nov 9	4.90	5.05	$4.97	3.0%	--	1.00	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 6	4.00	4.15	$4.08	3.7%	6	1.00	1.2K
$51.50	Nov 6	4.50	4.65	$4.58	3.3%	2	1.00	76
$52.00	Nov 6	5.00	5.15	$5.08	3.0%	14	1.00	521
$52.50	Nov 6	5.50	5.65	$5.58	2.7%	4	1.00	303
$53.00	Nov 6	6.00	6.15	$6.08	2.5%	15	1.00	511

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 21.6K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 6	0.20	0.22	$0.21	9.5%	3.4K	0.24	4.3K
$49.00	Nov 6	0.06	0.07	$0.07	14.3%	1.6K	0.09	9.5K
$46.50	Nov 20	1.82	1.92	$1.87	5.3%	1.0K	0.56	1.4K
$50.00	Dec 18	1.50	1.54	$1.52	2.6%	648	0.36	13.6K
$50.00	Nov 20	0.56	0.60	$0.58	6.9%	495	0.25	16.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	0.60	0.65	$0.63	7.9%	598	0.51	2.8K
$47.50	Nov 6	0.86	0.95	$0.91	9.9%	280	0.64	240
$45.00	Nov 6	0.07	0.10	$0.09	33.3%	271	0.11	4.8K
$46.50	Nov 11	0.81	0.85	$0.83	4.8%	262	0.42	117
$46.00	Nov 6	0.23	0.26	$0.25	12.0%	259	0.26	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 34.7%, max 42.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 6	Dec 11	56.8%	39.9%	42.4%	17	999
$47.00	Nov 6	Dec 18	54.5%	38.8%	40.5%	494	10.2K
$46.00	Nov 6	Dec 18	54.6%	39.2%	39.5%	87	5.5K
$46.50	Nov 6	Dec 11	53.0%	39.2%	35.3%	36	1.3K
$48.50	Nov 6	Dec 11	54.4%	41.9%	29.7%	408	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 6	Dec 11	56.8%	39.9%	42.4%	54	2.0K
$47.00	Nov 6	Dec 18	54.5%	38.8%	40.7%	603	6.8K
$46.00	Nov 6	Dec 18	54.6%	39.2%	39.5%	270	18.9K
$46.50	Nov 6	Dec 11	53.0%	39.2%	35.3%	139	1.1K
$48.50	Nov 6	Dec 11	54.4%	41.9%	29.7%	16	632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 3.17, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$55.00	Dec 18	$0.11	$0.89	$0.11	19%	8.09	$54.11
$51.00	$52.00	Dec 18	$0.22	$0.78	$0.22	31%	3.55	$51.22
$52.00	$53.00	Dec 18	$0.18	$0.82	$0.18	26%	4.56	$52.18
$49.00	$50.00	Dec 18	$0.32	$0.68	$0.32	41%	2.12	$49.32
$50.00	$51.00	Dec 18	$0.27	$0.73	$0.27	36%	2.70	$50.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.50	Nov 27	$0.12	$0.38	$0.12	93%	3.17	$55.88
$54.50	$54.00	Nov 20	$0.32	$0.18	$0.32	91%	0.56	$54.18
$49.50	$49.00	Dec 11	$0.27	$0.23	$0.27	63%	0.85	$49.23
$49.50	$49.00	Nov 20	$0.33	$0.17	$0.33	72%	0.52	$49.17
$48.50	$48.00	Nov 20	$0.29	$0.21	$0.29	63%	0.72	$48.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.20, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 11	$0.25	$0.25	$0.25	50%	1.00	$47.25
$47.50	$48.00	Nov 6	$0.15	$0.15	$0.35	64%	0.43	$47.65
$48.00	$48.50	Nov 13	$0.18	$0.18	$0.32	62%	0.56	$48.18
$47.00	$47.50	Nov 20	$0.25	$0.25	$0.25	49%	1.00	$47.25
$47.50	$48.00	Nov 9	$0.17	$0.17	$0.33	61%	0.52	$47.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.67	$0.67	$3.33	73%	0.20	$43.33
$46.00	$45.00	Dec 18	$0.42	$0.42	$0.58	58%	0.72	$45.58
$42.00	$40.00	Dec 11	$0.29	$0.29	$1.71	81%	0.17	$41.71
$46.00	$45.00	Nov 16	$0.32	$0.32	$0.68	63%	0.47	$45.68
$45.00	$44.00	Dec 4	$0.31	$0.31	$0.69	66%	0.45	$44.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.18, cheapest $0.17)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.19	54.5%	38.9%
$47.50	Nov 6	Nov 9	$0.17	54.0%	38.5%
$46.50	Nov 6	Nov 9	$0.18	53.0%	37.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.17	54.5%	38.9%
$47.50	Nov 6	Nov 9	$0.17	54.0%	38.5%
$46.50	Nov 6	Nov 9	$0.17	53.0%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 2.54% of stock, avg 7.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 6	$0.56	$0.63	$1.19	$45.81	$48.19	2.54%
$46.50	Nov 6	$0.84	$0.40	$1.24	$45.26	$47.74	2.64%
$47.50	Nov 6	$0.36	$0.91	$1.27	$46.23	$48.77	2.71%
$46.00	Nov 6	$1.19	$0.25	$1.44	$44.56	$47.44	3.07%
$48.00	Nov 6	$0.21	$1.27	$1.48	$46.52	$49.48	3.15%
$47.00	Nov 9	$0.75	$0.80	$1.55	$45.45	$48.55	3.30%
$46.50	Nov 9	$1.02	$0.57	$1.59	$44.91	$48.09	3.39%
$47.50	Nov 9	$0.53	$1.08	$1.61	$45.89	$49.11	3.43%
$45.50	Nov 6	$1.59	$0.15	$1.74	$43.76	$47.24	3.71%
$46.00	Nov 9	$1.35	$0.40	$1.75	$44.25	$47.75	3.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.26% of stock, avg 4.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$44.50	Nov 6	$0.07	$0.05	$0.12	$44.38	$49.12
$49.00	$45.00	Nov 6	$0.07	$0.09	$0.16	$44.84	$49.16
$48.50	$44.50	Nov 6	$0.12	$0.05	$0.17	$44.33	$48.67
$48.50	$45.00	Nov 6	$0.12	$0.09	$0.21	$44.79	$48.71
$49.00	$45.50	Nov 6	$0.07	$0.15	$0.22	$45.28	$49.22
$48.50	$45.50	Nov 6	$0.12	$0.15	$0.27	$45.23	$48.77
$49.00	$44.50	Nov 9	$0.15	$0.12	$0.27	$44.23	$49.27
$48.00	$44.50	Nov 6	$0.21	$0.05	$0.26	$44.24	$48.26
$49.00	$45.00	Nov 9	$0.15	$0.18	$0.33	$44.67	$49.33
$48.00	$45.00	Nov 6	$0.21	$0.09	$0.30	$44.70	$48.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.63, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/50	Dec 11	$0.31	$0.19	31%	1.63	$44.69	$50.31
44/44	50/50	Dec 11	$0.29	$0.21	34%	1.38	$44.21	$50.29
44/45	51/52	Dec 11	$0.28	$0.22	36%	1.27	$44.72	$51.28
45/46	49/50	Nov 13	$0.25	$0.25	42%	1.00	$45.25	$49.25
44/45	49/50	Nov 13	$0.22	$0.28	48%	0.79	$44.78	$49.22
44/44	51/52	Dec 11	$0.26	$0.24	40%	1.08	$44.24	$51.26
45/46	48/49	Nov 13	$0.27	$0.23	37%	1.17	$45.23	$48.77
44/45	48/49	Nov 13	$0.24	$0.26	42%	0.92	$44.76	$48.74
44/45	50/51	Dec 11	$0.28	$0.22	34%	1.27	$44.72	$50.78
46/46	48/48	Nov 9	$0.25	$0.25	39%	1.00	$45.75	$48.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 6	$0.05	$0.45	25%	9.00
$44.00	$45.00	$46.00	Dec 18	$0.05	$0.95	12%	19.00
$45.00	$46.00	$47.00	Nov 27	$0.08	$0.92	17%	11.50
$45.50	$46.00	$46.50	Nov 6	$0.05	$0.45	20%	9.00
$46.50	$47.00	$47.50	Nov 9	$0.05	$0.45	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Nov 6	$0.05	$0.45	26%	9.00
$46.00	$47.00	$48.00	Nov 27	$0.08	$0.92	17%	11.50
$43.00	$44.00	$45.00	Nov 16	$0.07	$0.93	14%	13.29
$45.50	$46.00	$46.50	Nov 6	$0.05	$0.45	20%	9.00
$44.00	$45.00	$46.00	Dec 4	$0.07	$0.93	14%	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. 158 found (best net $-0.41, 156 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Nov 27	-$0.41	$3.59
$40.00	$44.00	1:2	Dec 4	-$0.68	$3.32
$40.00	$44.00	1:2	Dec 11	-$1.06	$2.94
$43.00	$45.50	1:2	Nov 18	-$0.37	$2.13
$42.00	$44.00	1:2	Nov 16	-$1.63	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 16	-$0.40	$1.60
$42.00	$40.00	1:2	Nov 27	-$0.03	$1.97
$42.00	$40.00	1:2	Dec 11	-$0.13	$1.87
$44.00	$42.50	1:2	Nov 27	-$0.20	$1.30
$46.00	$45.00	1:2	Nov 16	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 4.67%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$2.19	0.47	2.3%	4.67%	6.92%	33	1.5K
$47.00	Dec 18	$2.64	0.52	0.1%	5.62%	5.75%	29	6.6K
$49.00	Dec 18	$1.81	0.41	4.4%	3.86%	8.24%	80	1.5K
$50.00	Dec 18	$1.50	0.36	6.5%	3.20%	9.71%	648	13.6K
$51.00	Dec 18	$1.23	0.31	8.7%	2.62%	11.27%	94	6.6K
$47.50	Dec 11	$2.18	0.49	1.2%	4.64%	5.84%	17	658
$48.00	Dec 11	$1.96	0.46	2.3%	4.18%	6.43%	12	460
$47.00	Dec 11	$2.41	0.52	0.1%	5.13%	5.26%	17	308
$48.50	Dec 11	$1.77	0.43	3.3%	3.77%	7.09%	25	257
$49.00	Dec 11	$1.60	0.40	4.4%	3.41%	7.80%	17	190

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 16,334

Total Puts 6,313

Put/Call Ratio 0.39

Net Difference 10,021

Prior's Put/Call Breakdown

Total Calls 28,237

Total Puts 61,441

Put/Call Ratio 2.18

Net Difference -33,204

Prior 7-Day Put/Call Summary

Total Calls 1,023,241

Total Puts 623,108

Average Put/Call Ratio 0.60

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card