SLV - Options Database

SLV

iShares Silver Trust

$46.67 -0.55%

(11/6 09:35) ◀

Friday, November 6, 2026 (9:40am)

▶ (11/6 09:45)

◀ 11/6 09:40 ▶

Option Volume

Detail

ℹ

Current (11/06 9:40am) 15,898

Calls: 8,211 (52%)

Puts: 7,687 (48%)

Prior (11/05) 15,544

Calls: 12,207 (79%)

Puts: 3,337 (21%)

Current vs Prior +2.28%

Calls: -32.74% (Calls)

Puts: +130.36% (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 -93.72%

Calls: -94.68%

Puts: -92.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:40am) $930.2K

Calls: $500.4K (54%)

Puts: $429.8K (46%)

Prior (11/05) $1.35M

Calls: $993.0K (73%)

Puts: $361.6K (27%)

Current vs Prior -31.33%

Calls: -49.61%

Puts: +18.86%

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 -96.76%

Calls: -95.66%

Puts: -97.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:40am) 0.94

Prior (11/05) 0.27

Current vs Prior +242.46%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +46.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06 9:40am) 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

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

Current 1.97% | 3.36%1.97% | 5.59%6.04% | 12.32%

Prior 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%

Current vs Prior -39.93% | -18.62%-39.93% | -7.59%-7.33% | -1.50%

Prior 7-Day Avg 3.20% | 4.24%3.46% | 6.05%7.78% | 12.66%

Current vs 7-Day Avg -38.45% | -20.72%-43.08% | -7.56%-22.29% | -2.69%

Prior 7-Day Eod 3.28% | 4.13%3.28% | 6.05%6.52% | 12.51%

Current vs 7-Day Eod -39.93% | -18.62%-39.93% | -7.59%-7.33% | -1.50%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.56% | 9.62%

Calls: 7.32% | 10.81%

Puts: 9.80% | 8.43%

Prior 5.13% | 8.77%

Calls: 5.43% | 8.25%

Puts: 4.84% | 9.28%

Current vs Prior +66.86% | +9.69%

Prior 7-Day Avg 8.53% | 8.44%

Calls: 7.51% | 8.04%

Puts: 9.56% | 8.85%

Current vs 7-Day Avg +0.33% | +13.92%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 242% - increased hedging/bearish positioning. Call-heavy open interest (1,317,467 calls vs 547,288 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
09:40	BULLISH	NEUTRAL	BULLISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 381 of results (avg 4.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Dec 18	7.35	7.45	$7.40	1.4%	9	0.85	923
$38.00	Dec 18	9.10	9.25	$9.18	1.6%	--	0.90	19
$38.00	Nov 20	8.75	8.90	$8.82	1.7%	--	0.94	42
$38.00	Nov 9	8.60	8.75	$8.68	1.7%	--	1.00	31
$42.00	Dec 18	5.70	5.80	$5.75	1.7%	10	0.78	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Dec 18	9.55	9.70	$9.63	1.6%	--	0.87	2.0K
$56.00	Nov 13	9.25	9.40	$9.32	1.6%	1	0.98	64
$55.50	Nov 13	8.75	8.90	$8.82	1.7%	--	0.98	105
$55.00	Dec 18	8.65	8.80	$8.73	1.7%	--	0.84	6.7K
$55.00	Nov 13	8.30	8.45	$8.38	1.8%	6	0.98	489

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.49, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 6	0.05	0.06	$0.06	16.7%	777	0.14	3.4K
$47.00	Nov 6	0.17	0.18	$0.18	5.6%	731	0.34	3.2K
$46.50	Nov 6	0.39	0.42	$0.41	7.3%	459	0.59	988
$48.50	Nov 9	0.11	0.12	$0.12	8.3%	83	0.14	335
$48.00	Nov 9	0.17	0.20	$0.19	15.8%	86	0.21	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.22	0.25	$0.24	12.5%	450	0.41	1.4K
$47.00	Nov 6	0.48	0.53	$0.51	9.8%	74	0.66	4.6K
$45.00	Nov 9	0.16	0.18	$0.17	11.8%	23	0.17	2.5K
$47.50	Nov 6	0.84	0.93	$0.89	10.1%	25	0.86	663
$45.50	Nov 9	0.24	0.27	$0.26	11.5%	4	0.25	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	6.60	6.75	$6.68	2.2%	11	1.00	149
$41.00	Nov 6	5.60	5.75	$5.68	2.6%	12	1.00	27
$41.50	Nov 6	5.10	5.25	$5.18	2.9%	14	1.00	132
$42.00	Nov 6	4.60	4.75	$4.68	3.2%	15	1.00	133
$42.50	Nov 6	4.10	4.25	$4.18	3.6%	3	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Nov 6	6.75	6.90	$6.83	2.2%	2	0.99	2
$55.00	Nov 6	8.25	8.40	$8.32	1.8%	1	0.99	1
$52.00	Nov 6	5.25	5.40	$5.33	2.8%	1	0.99	70
$51.00	Nov 6	4.25	4.40	$4.33	3.5%	1	0.99	167
$50.50	Nov 6	3.75	3.90	$3.83	3.9%	2	0.99	24

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 15.3K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	0.48	0.50	$0.49	4.1%	1.2K	0.22	21.9K
$47.50	Nov 6	0.05	0.06	$0.06	16.7%	777	0.14	3.4K
$47.00	Nov 6	0.17	0.18	$0.18	5.6%	731	0.34	3.2K
$50.00	Nov 6	0.00	0.01	$0.01	100.0%	561	0.01	8.8K
$48.50	Nov 6	0.00	0.01	$0.01	100.0%	545	0.02	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 6	0.03	0.05	$0.04	50.0%	1.1K	0.10	2.1K
$46.00	Nov 6	0.09	0.11	$0.10	20.0%	1.0K	0.21	4.2K
$46.00	Nov 9	0.37	0.40	$0.39	7.7%	622	0.34	708
$45.00	Dec 4	1.33	1.37	$1.35	3.0%	533	0.36	598
$43.00	Nov 6	0.00	0.01	$0.01	100.0%	505	0.01	4.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 55.5%, max 68.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Nov 6	Dec 18	67.1%	39.9%	68.1%	162	5.4K
$46.50	Nov 6	Dec 11	62.3%	39.9%	56.3%	459	1.2K
$47.00	Nov 6	Dec 18	61.2%	42.9%	42.7%	794	9.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Nov 6	Dec 18	67.1%	39.9%	68.1%	1.2K	23.5K
$46.50	Nov 6	Dec 11	62.3%	40.0%	55.8%	450	1.6K
$47.00	Nov 6	Dec 18	61.2%	43.0%	42.3%	91	10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 6.69, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Dec 18	$0.13	$0.87	$0.13	21%	6.69	$53.13
$50.00	$51.00	Dec 18	$0.25	$0.75	$0.25	34%	3.00	$50.25
$51.00	$52.00	Dec 18	$0.21	$0.79	$0.21	29%	3.76	$51.21
$52.00	$53.00	Dec 18	$0.17	$0.83	$0.17	25%	4.88	$52.17
$54.00	$55.00	Dec 18	$0.11	$0.89	$0.11	18%	8.09	$54.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Nov 9	$0.31	$0.19	$0.31	70%	0.61	$47.19
$46.50	$46.00	Nov 9	$0.18	$0.32	$0.18	46%	1.78	$46.32
$47.00	$46.50	Dec 4	$0.23	$0.27	$0.23	50%	1.17	$46.77
$43.00	$42.00	Nov 18	$0.11	$0.89	$0.11	16%	8.09	$42.89
$45.00	$44.50	Nov 13	$0.11	$0.39	$0.11	28%	3.55	$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.59, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 6	$0.12	$0.12	$0.38	66%	0.32	$47.12
$47.00	$47.50	Nov 9	$0.19	$0.19	$0.31	58%	0.61	$47.19
$47.00	$47.50	Nov 16	$0.23	$0.23	$0.27	53%	0.85	$47.23
$47.50	$48.00	Nov 11	$0.17	$0.17	$0.33	63%	0.52	$47.67
$47.00	$47.50	Nov 11	$0.21	$0.21	$0.29	55%	0.72	$47.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Dec 18	$0.37	$0.37	$0.63	63%	0.59	$44.63
$46.00	$45.00	Dec 4	$0.42	$0.42	$0.58	57%	0.72	$45.58
$44.00	$42.00	Dec 11	$0.48	$0.48	$1.52	70%	0.32	$43.52
$46.00	$45.00	Dec 18	$0.42	$0.42	$0.58	56%	0.72	$45.58
$42.00	$40.00	Dec 11	$0.30	$0.30	$1.70	80%	0.18	$41.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Nov 6	Nov 9	$0.33	62.3%	36.7%
$47.00	Nov 6	Nov 9	$0.32	61.2%	37.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Nov 6	Nov 9	$0.33	62.3%	36.7%
$47.00	Nov 6	Nov 9	$0.32	61.2%	37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.39% of stock, avg 7.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Nov 6	$0.41	$0.24	$0.65	$45.85	$47.15	1.39%
$47.00	Nov 6	$0.18	$0.51	$0.69	$46.31	$47.69	1.48%
$46.00	Nov 6	$0.78	$0.10	$0.88	$45.12	$46.88	1.89%
$47.50	Nov 6	$0.06	$0.89	$0.95	$46.55	$48.45	2.04%
$45.50	Nov 6	$1.21	$0.04	$1.25	$44.25	$46.75	2.68%
$46.50	Nov 9	$0.74	$0.57	$1.31	$45.19	$47.81	2.81%
$47.00	Nov 9	$0.50	$0.83	$1.33	$45.67	$48.33	2.85%
$48.00	Nov 6	$0.02	$1.35	$1.37	$46.63	$49.37	2.94%
$46.00	Nov 9	$1.05	$0.39	$1.44	$44.56	$47.44	3.09%
$47.50	Nov 9	$0.31	$1.14	$1.45	$46.05	$48.95	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.21% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$45.50	Nov 6	$0.06	$0.04	$0.10	$45.40	$47.60
$47.50	$46.00	Nov 6	$0.06	$0.10	$0.16	$45.84	$47.66
$49.00	$44.50	Nov 9	$0.07	$0.12	$0.19	$44.31	$49.19
$48.50	$44.50	Nov 9	$0.12	$0.12	$0.24	$44.26	$48.74
$49.00	$45.00	Nov 9	$0.07	$0.17	$0.24	$44.76	$49.24
$47.00	$45.50	Nov 6	$0.18	$0.04	$0.22	$45.28	$47.22
$48.50	$45.00	Nov 9	$0.12	$0.17	$0.29	$44.71	$48.79
$47.00	$46.00	Nov 6	$0.18	$0.10	$0.28	$45.72	$47.28
$48.00	$44.50	Nov 9	$0.19	$0.12	$0.31	$44.19	$48.31
$48.00	$45.00	Nov 9	$0.19	$0.17	$0.36	$44.64	$48.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 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
44/44	50/50	Dec 11	$0.31	$0.19	32%	1.63	$44.19	$49.81
45/46	48/48	Nov 13	$0.30	$0.20	33%	1.50	$45.20	$48.30
45/46	48/49	Nov 13	$0.27	$0.23	39%	1.17	$45.23	$48.77
45/46	48/48	Nov 16	$0.31	$0.19	30%	1.63	$45.19	$48.31
45/46	48/49	Nov 16	$0.28	$0.22	36%	1.27	$45.22	$48.78
42/43	50/50	Dec 4	$0.22	$0.28	48%	0.79	$42.78	$50.22
44/44	48/49	Nov 18	$0.25	$0.25	41%	1.00	$44.25	$48.75
44/44	50/51	Dec 11	$0.27	$0.23	37%	1.17	$44.23	$50.77
42/43	50/50	Dec 4	$0.23	$0.27	45%	0.85	$42.77	$49.73
44/45	48/48	Nov 13	$0.26	$0.24	38%	1.08	$44.74	$48.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 8.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.00	$43.00	$45.00	Nov 18	$0.21	$1.79	22%	8.52
$45.50	$46.00	$46.50	Nov 6	$0.06	$0.44	31%	7.33
$46.50	$47.00	$47.50	Nov 6	$0.11	$0.39	45%	3.55
$40.00	$42.00	$44.00	Nov 27	$0.17	$1.83	17%	10.76
$46.50	$47.00	$47.50	Nov 9	$0.05	$0.45	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Nov 6	$0.11	$0.39	44%	3.55
$46.50	$47.00	$47.50	Nov 9	$0.05	$0.45	24%	9.00
$46.00	$46.50	$47.00	Nov 6	$0.13	$0.37	45%	2.85
$45.50	$46.00	$46.50	Nov 6	$0.08	$0.42	31%	5.25
$40.00	$42.00	$44.00	Dec 11	$0.18	$1.82	17%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-0.53, 163 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.53	$3.47
$40.00	$44.00	1:2	Dec 11	-$0.88	$3.12
$43.00	$45.00	1:2	Nov 18	-$0.90	$1.10
$45.50	$46.00	1:2	Nov 6	-$0.35	$0.15
$52.50	$54.50	1:2	Nov 18	$0.00	$2.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$47.00	1:2	Nov 6	-$0.13	$0.37
$44.00	$42.00	1:2	Dec 11	-$0.30	$1.70
$42.00	$40.00	1:2	Nov 27	-$0.07	$1.93
$42.00	$40.00	1:2	Dec 4	-$0.13	$1.87
$52.00	$50.00	1:2	Nov 16	-$1.73	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 5.36%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 18	$2.50	0.51	0.7%	5.36%	6.06%	63	6.7K
$48.00	Dec 18	$2.07	0.45	2.9%	4.44%	7.29%	7	1.8K
$49.00	Dec 18	$1.70	0.39	5.0%	3.64%	8.64%	7	1.5K
$50.00	Dec 18	$1.39	0.34	7.1%	2.98%	10.11%	16	14.8K
$47.50	Dec 11	$2.05	0.47	1.8%	4.39%	6.17%	34	683
$47.00	Dec 11	$2.26	0.50	0.7%	4.84%	5.55%	--	484
$48.00	Dec 11	$1.84	0.44	2.9%	3.94%	6.79%	--	435
$48.50	Dec 11	$1.65	0.41	3.9%	3.54%	7.46%	--	211
$51.00	Dec 18	$1.14	0.29	9.3%	2.44%	11.72%	17	6.6K
$49.00	Dec 11	$1.47	0.38	5.0%	3.15%	8.14%	--	302

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 8,211

Total Puts 7,687

Put/Call Ratio 0.94

Net Difference 524

Prior's Put/Call Breakdown

Total Calls 12,207

Total Puts 3,337

Put/Call Ratio 0.27

Net Difference 8,870

Prior 7-Day Put/Call Summary

Total Calls 1,080,045

Total Puts 691,861

Average Put/Call Ratio 0.64

Ratio Trend Rising

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