SLV - Options Database

SLV

iShares Silver Trust

$46.95 +0.05%

(11/6 09:45) ◀

Friday, November 6, 2026 (9:50am)

▶ (11/6 09:55)

◀ 11/6 09:50 ▶

Option Volume

Detail

ℹ

Current (11/06 9:50am) 25,725

Calls: 14,002 (54%)

Puts: 11,723 (46%)

Prior (11/05) 26,883

Calls: 18,661 (69%)

Puts: 8,222 (31%)

Current vs Prior -4.31%

Calls: -24.97% (Calls)

Puts: +42.58% (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 -89.84%

Calls: -90.93%

Puts: -88.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:50am) $1.83M

Calls: $998.7K (54%)

Puts: $834.4K (46%)

Prior (11/05) $2.29M

Calls: $1.41M (62%)

Puts: $877.4K (38%)

Current vs Prior -19.81%

Calls: -29.10%

Puts: -4.90%

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 -93.62%

Calls: -91.34%

Puts: -95.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:50am) 0.84

Prior (11/05) 0.44

Current vs Prior +90.02%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +31.25%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06 9:50am) 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 1.90% | 3.28%1.90% | 5.52%5.99% | 12.27%

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

Current vs Prior -42.23% | -20.65%-42.23% | -8.84%-8.21% | -1.92%

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

Current vs 7-Day Avg -40.81% | -22.70%-45.27% | -8.81%-23.02% | -3.10%

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

Current vs 7-Day Eod -42.23% | -20.65%-42.23% | -8.84%-8.21% | -1.92%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.63% | 7.96%

Calls: 7.02% | 6.82%

Puts: 6.25% | 9.09%

Prior 5.13% | 8.77%

Calls: 5.43% | 8.25%

Puts: 4.84% | 9.28%

Current vs Prior +29.24% | -9.24%

Prior 7-Day Avg 8.53% | 8.44%

Calls: 7.51% | 8.04%

Puts: 9.56% | 8.85%

Current vs 7-Day Avg -22.29% | -5.74%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio rising 90% - increased hedging/bearish positioning. 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 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
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	NEUTRAL	BULLISH
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 398 of results (avg 4.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 27	0.75	0.76	$0.76	1.3%	28	0.28	1.8K
$38.00	Dec 18	9.35	9.50	$9.43	1.6%	--	0.90	19
$38.00	Nov 20	9.00	9.15	$9.07	1.7%	--	0.94	42
$38.00	Nov 11	8.90	9.05	$8.98	1.7%	--	1.00	25
$38.00	Nov 9	8.85	9.00	$8.93	1.7%	--	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Dec 18	2.54	2.58	$2.56	1.6%	30	0.48	5.4K
$56.00	Dec 18	9.30	9.45	$9.38	1.6%	--	0.86	2.0K
$56.00	Nov 6	9.00	9.15	$9.07	1.7%	1	0.99	--
$56.00	Nov 13	9.00	9.15	$9.07	1.7%	1	0.98	64
$52.00	Dec 18	5.85	5.95	$5.90	1.7%	10	0.74	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.47, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 6	0.09	0.10	$0.10	10.0%	1.5K	0.23	3.4K
$47.00	Nov 6	0.26	0.27	$0.27	3.7%	1.7K	0.47	3.2K
$46.50	Nov 6	0.55	0.59	$0.57	7.0%	626	0.72	988
$48.50	Nov 9	0.13	0.14	$0.14	7.1%	246	0.16	335
$48.00	Nov 9	0.21	0.24	$0.22	13.6%	221	0.25	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.12	0.14	$0.13	15.4%	687	0.28	1.4K
$46.00	Nov 6	0.05	0.06	$0.06	16.7%	1.3K	0.13	4.2K
$47.00	Nov 6	0.31	0.33	$0.32	6.3%	343	0.53	4.6K
$47.50	Nov 6	0.63	0.69	$0.66	9.1%	30	0.78	663
$45.00	Nov 9	0.12	0.14	$0.13	15.4%	25	0.14	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	6.85	7.00	$6.93	2.2%	11	1.00	149
$41.00	Nov 6	5.85	6.00	$5.93	2.5%	13	1.00	27
$41.50	Nov 6	5.35	5.50	$5.43	2.8%	15	1.00	132
$42.00	Nov 6	4.85	5.00	$4.93	3.0%	15	1.00	133
$42.50	Nov 6	4.35	4.50	$4.43	3.4%	3	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	8.00	8.15	$8.07	1.9%	1	0.99	1
$53.50	Nov 6	6.50	6.65	$6.58	2.3%	10	0.99	2
$52.00	Nov 6	5.00	5.15	$5.08	3.0%	1	0.99	70
$51.00	Nov 6	4.00	4.15	$4.08	3.7%	1	0.99	167
$51.50	Nov 6	4.50	4.65	$4.58	3.3%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 24.8K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	0.26	0.27	$0.27	3.7%	1.7K	0.47	3.2K
$47.50	Nov 6	0.09	0.10	$0.10	10.0%	1.5K	0.23	3.4K
$50.00	Nov 20	0.51	0.54	$0.53	5.7%	1.2K	0.24	21.9K
$46.50	Nov 6	0.55	0.59	$0.57	7.0%	626	0.72	988
$48.50	Nov 6	0.00	0.01	$0.01	100.0%	617	0.02	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 6	0.03	0.04	$0.04	25.0%	1.6K	0.08	2.1K
$46.00	Nov 6	0.05	0.06	$0.06	16.7%	1.3K	0.13	4.2K
$40.00	Nov 11	0.03	0.05	$0.04	50.0%	1.0K	0.03	1.4K
$46.00	Nov 9	0.28	0.30	$0.29	6.9%	739	0.28	708
$46.50	Nov 6	0.12	0.14	$0.13	15.4%	687	0.28	1.4K

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 45.6%, max 50.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 6	Dec 11	60.3%	40.0%	50.8%	626	1.2K
$47.00	Nov 6	Dec 18	58.6%	39.3%	48.9%	1.8K	9.9K
$47.50	Nov 6	Dec 11	58.1%	42.4%	37.0%	1.5K	4.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 6	Dec 11	60.3%	40.0%	50.8%	691	1.6K
$47.00	Nov 6	Dec 18	58.6%	39.3%	48.9%	373	10.0K
$47.50	Nov 6	Dec 11	58.1%	42.4%	37.0%	30	818

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 1.17, avg 1.95)

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
$53.00	$54.00	Dec 18	$0.14	$0.86	$0.14	22%	6.14	$53.14
$51.00	$52.00	Dec 18	$0.22	$0.78	$0.22	30%	3.55	$51.22
$49.00	$50.00	Dec 18	$0.32	$0.68	$0.32	41%	2.12	$49.32
$52.00	$53.00	Dec 18	$0.18	$0.82	$0.18	26%	4.56	$52.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.50	Nov 27	$0.23	$0.27	$0.23	94%	1.17	$55.77
$55.50	$55.00	Nov 27	$0.30	$0.20	$0.30	93%	0.67	$55.20
$55.00	$54.50	Nov 20	$0.33	$0.17	$0.33	95%	0.52	$54.67
$42.00	$40.00	Nov 27	$0.17	$1.83	$0.17	15%	10.76	$41.83
$46.50	$46.00	Nov 16	$0.18	$0.32	$0.18	44%	1.78	$46.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.64, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$48.00	Nov 9	$0.16	$0.16	$0.34	64%	0.47	$47.66
$47.00	$47.50	Nov 6	$0.17	$0.17	$0.33	53%	0.52	$47.17
$47.00	$47.50	Nov 16	$0.25	$0.25	$0.25	50%	1.00	$47.25
$47.00	$47.50	Nov 9	$0.22	$0.22	$0.28	52%	0.79	$47.22
$47.50	$48.00	Nov 11	$0.19	$0.19	$0.31	58%	0.61	$47.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Dec 4	$0.39	$0.39	$0.61	59%	0.64	$45.61
$42.00	$40.00	Dec 11	$0.29	$0.29	$1.71	81%	0.17	$41.71
$44.00	$43.00	Dec 18	$0.28	$0.28	$0.72	70%	0.39	$43.72
$45.00	$44.00	Dec 18	$0.33	$0.33	$0.67	64%	0.49	$44.67
$46.00	$45.00	Dec 18	$0.39	$0.39	$0.61	58%	0.64	$45.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.33)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.33	58.6%	35.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.34	58.6%	35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.26% of stock, avg 7.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 6	$0.27	$0.32	$0.59	$46.41	$47.59	1.26%
$46.50	Nov 6	$0.57	$0.13	$0.70	$45.80	$47.20	1.49%
$47.50	Nov 6	$0.10	$0.66	$0.76	$46.74	$48.26	1.62%
$46.00	Nov 6	$0.98	$0.06	$1.04	$44.96	$47.04	2.22%
$48.00	Nov 6	$0.03	$1.10	$1.13	$46.87	$49.13	2.41%
$47.00	Nov 9	$0.60	$0.66	$1.26	$45.74	$48.26	2.68%
$46.50	Nov 9	$0.88	$0.45	$1.33	$45.17	$47.83	2.83%
$47.50	Nov 9	$0.38	$0.96	$1.34	$46.16	$48.84	2.85%
$45.50	Nov 6	$1.46	$0.04	$1.50	$44.00	$47.00	3.19%
$46.00	Nov 9	$1.23	$0.29	$1.52	$44.48	$47.52	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.15% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$45.50	Nov 6	$0.03	$0.04	$0.07	$45.43	$48.07
$48.00	$46.00	Nov 6	$0.03	$0.06	$0.09	$45.91	$48.09
$47.50	$45.50	Nov 6	$0.10	$0.04	$0.14	$45.36	$47.64
$49.00	$44.50	Nov 9	$0.08	$0.09	$0.17	$44.33	$49.17
$47.50	$46.00	Nov 6	$0.10	$0.06	$0.16	$45.84	$47.66
$48.00	$46.50	Nov 6	$0.03	$0.13	$0.16	$46.34	$48.16
$49.00	$45.00	Nov 9	$0.08	$0.13	$0.21	$44.79	$49.21
$47.50	$46.50	Nov 6	$0.10	$0.13	$0.23	$46.27	$47.73
$48.50	$44.50	Nov 9	$0.14	$0.09	$0.23	$44.27	$48.73
$48.50	$45.00	Nov 9	$0.14	$0.13	$0.27	$44.73	$48.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.17, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	51/52	Dec 11	$0.27	$0.23	40%	1.17	$44.23	$51.27
44/45	51/52	Dec 11	$0.28	$0.22	37%	1.27	$44.72	$51.28
44/44	50/50	Dec 11	$0.29	$0.21	34%	1.38	$44.21	$50.29
45/46	48/49	Nov 16	$0.28	$0.22	36%	1.27	$45.22	$48.78
44/45	50/50	Dec 11	$0.30	$0.20	32%	1.50	$44.70	$50.30
45/46	49/50	Nov 16	$0.25	$0.25	41%	1.00	$45.25	$49.25
44/45	48/49	Nov 18	$0.27	$0.23	37%	1.17	$44.73	$48.77
44/44	50/51	Dec 11	$0.26	$0.24	37%	1.08	$44.24	$50.76
46/46	48/49	Nov 11	$0.25	$0.25	39%	1.00	$45.75	$48.75
45/46	48/49	Nov 13	$0.25	$0.25	39%	1.00	$45.25	$48.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 20	$0.06	$0.94	17%	15.67
$46.50	$47.00	$47.50	Nov 6	$0.13	$0.37	49%	2.85
$47.00	$47.50	$48.00	Nov 6	$0.10	$0.40	39%	4.00
$46.00	$46.50	$47.00	Nov 6	$0.11	$0.39	40%	3.55
$44.00	$45.00	$46.00	Dec 4	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 6	$0.10	$0.40	39%	4.00
$44.00	$45.00	$46.00	Nov 20	$0.08	$0.92	17%	11.50
$46.50	$47.00	$47.50	Nov 6	$0.15	$0.35	49%	2.33
$45.50	$46.00	$46.50	Nov 6	$0.05	$0.45	21%	9.00
$43.00	$44.00	$45.00	Nov 27	$0.06	$0.94	13%	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. 166 found (best net $-0.68, 164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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	$45.00	1:2	Nov 18	-$1.04	$0.96
$46.00	$46.50	1:2	Nov 6	-$0.16	$0.34
$52.50	$54.50	1:2	Nov 18	$0.00	$2.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$50.00	1:2	Nov 16	-$1.58	$0.42
$48.00	$47.50	1:2	Nov 6	-$0.22	$0.28
$42.00	$40.00	1:2	Dec 4	-$0.12	$1.88
$42.00	$40.00	1:2	Dec 11	-$0.16	$1.84
$42.00	$40.00	1:2	Nov 27	-$0.09	$1.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.64%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$2.18	0.46	2.2%	4.64%	6.88%	41	1.8K
$47.00	Dec 18	$2.62	0.52	0.1%	5.58%	5.69%	63	6.7K
$49.00	Dec 18	$1.79	0.41	4.4%	3.81%	8.18%	11	1.5K
$50.00	Dec 18	$1.46	0.35	6.5%	3.11%	9.61%	97	14.8K
$47.50	Dec 11	$2.17	0.49	1.2%	4.62%	5.79%	35	683
$48.00	Dec 11	$1.95	0.46	2.2%	4.15%	6.39%	--	435
$47.00	Dec 11	$2.39	0.52	0.1%	5.09%	5.20%	--	484
$51.00	Dec 18	$1.20	0.30	8.6%	2.56%	11.18%	25	6.6K
$48.50	Dec 11	$1.75	0.42	3.3%	3.73%	7.03%	--	211
$49.00	Dec 11	$1.56	0.39	4.4%	3.32%	7.69%	--	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 14,002

Total Puts 11,723

Put/Call Ratio 0.84

Net Difference 2,279

Prior's Put/Call Breakdown

Total Calls 18,661

Total Puts 8,222

Put/Call Ratio 0.44

Net Difference 10,439

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