SLV - Options Database

SLV

iShares Silver Trust

$46.87 -0.13%

(11/6 09:55) ◀

Friday, November 6, 2026 (10:00am)

▶ (11/6 10:05)

◀ 11/6 10:00 ▶

Option Volume

Detail

ℹ

Current (11/06 10:00am) 39,730

Calls: 25,591 (64%)

Puts: 14,139 (36%)

Prior (11/05) 33,994

Calls: 23,782 (70%)

Puts: 10,212 (30%)

Current vs Prior +16.87%

Calls: +7.61% (Calls)

Puts: +38.45% (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 -84.30%

Calls: -83.41%

Puts: -85.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:00am) $2.85M

Calls: $1.57M (55%)

Puts: $1.28M (45%)

Prior (11/05) $2.92M

Calls: $1.92M (66%)

Puts: $1000.0K (34%)

Current vs Prior -2.63%

Calls: -18.46%

Puts: +27.81%

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 -90.09%

Calls: -86.40%

Puts: -92.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:00am) 0.55

Prior (11/05) 0.43

Current vs Prior +28.67%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -13.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:00am) 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 1.83% | 3.20%1.83% | 5.53%5.97% | 12.20%

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

Current vs Prior -44.08% | -22.58%-44.08% | -8.69%-8.38% | -2.43%

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

Current vs 7-Day Avg -42.71% | -24.58%-47.02% | -8.66%-23.17% | -3.61%

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

Current vs 7-Day Eod -44.08% | -22.58%-44.08% | -8.69%-8.38% | -2.43%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.54% | 12.00%

Calls: 17.31% | 12.05%

Puts: 11.76% | 11.94%

Prior 5.13% | 8.77%

Calls: 5.43% | 8.25%

Puts: 4.84% | 9.28%

Current vs Prior +183.43% | +36.83%

Prior 7-Day Avg 8.53% | 8.44%

Calls: 7.51% | 8.04%

Puts: 9.56% | 8.85%

Current vs 7-Day Avg +70.43% | +42.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. 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 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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 362 of results (avg 5.1%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Dec 18	9.30	9.50	$9.40	2.1%	--	0.90	19
$40.00	Nov 6	6.80	6.95	$6.88	2.2%	11	1.00	149
$38.00	Nov 20	8.90	9.10	$9.00	2.2%	--	0.94	42
$41.00	Dec 18	6.65	6.80	$6.73	2.2%	42	0.83	147
$38.00	Nov 16	8.85	9.05	$8.95	2.2%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 6	9.05	9.20	$9.13	1.6%	7	0.99	--
$55.50	Nov 6	8.55	8.70	$8.63	1.7%	4	0.99	1
$55.00	Dec 18	8.45	8.60	$8.52	1.8%	50	0.84	6.7K
$55.00	Nov 6	8.05	8.20	$8.13	1.8%	5	0.99	1
$54.50	Nov 6	7.55	7.70	$7.63	2.0%	9	0.99	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.54, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	0.22	0.24	$0.23	8.7%	1.9K	0.43	3.2K
$46.50	Nov 6	0.47	0.56	$0.52	17.3%	743	0.71	988
$48.00	Nov 9	0.19	0.23	$0.21	19.0%	278	0.24	1.0K
$47.50	Nov 9	0.33	0.36	$0.35	8.6%	284	0.35	935
$46.00	Nov 6	0.89	0.99	$0.94	10.6%	177	0.87	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.12	0.14	$0.13	15.4%	864	0.29	1.4K
$47.00	Nov 6	0.32	0.36	$0.34	11.8%	405	0.57	4.6K
$47.50	Nov 6	0.65	0.76	$0.71	15.5%	50	0.80	663
$46.50	Nov 9	0.44	0.48	$0.46	8.7%	231	0.40	323
$47.00	Nov 9	0.63	0.71	$0.67	11.9%	90	0.53	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	6.80	6.95	$6.88	2.2%	11	1.00	149
$41.00	Nov 6	5.80	5.95	$5.88	2.6%	13	1.00	27
$41.50	Nov 6	5.30	5.45	$5.38	2.8%	15	1.00	132
$42.00	Nov 6	4.80	4.95	$4.88	3.1%	15	1.00	133
$42.50	Nov 6	4.30	4.45	$4.38	3.4%	4	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Nov 6	6.55	6.70	$6.63	2.3%	17	0.99	2
$55.00	Nov 6	8.05	8.20	$8.13	1.8%	5	0.99	1
$51.50	Nov 6	4.55	4.70	$4.63	3.2%	1	0.99	--
$52.00	Nov 6	5.05	5.20	$5.13	2.9%	4	0.99	70
$51.00	Nov 6	4.05	4.20	$4.13	3.6%	1	0.99	167

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 30.3K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 6	0.06	0.08	$0.07	28.6%	2.0K	0.20	3.4K
$47.00	Nov 6	0.22	0.24	$0.23	8.7%	1.9K	0.43	3.2K
$50.00	Nov 20	0.50	0.54	$0.52	7.7%	1.2K	0.23	21.9K
$46.50	Nov 6	0.47	0.56	$0.52	17.3%	743	0.71	988
$48.00	Nov 6	0.02	0.03	$0.03	33.3%	674	0.07	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 6	0.02	0.04	$0.03	66.7%	1.7K	0.06	2.1K
$46.00	Nov 6	0.04	0.06	$0.05	40.0%	1.3K	0.13	4.2K
$40.00	Nov 11	0.02	0.05	$0.04	75.0%	1.0K	0.03	1.4K
$46.50	Nov 6	0.12	0.14	$0.13	15.4%	864	0.29	1.4K
$46.00	Nov 9	0.26	0.32	$0.29	20.7%	849	0.29	708

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 40.5%, max 42.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Nov 6	Dec 18	55.7%	39.1%	42.5%	1.9K	9.9K
$46.50	Nov 6	Dec 11	55.9%	39.7%	40.8%	743	1.2K
$47.50	Nov 6	Dec 11	58.2%	42.1%	38.2%	2.1K	4.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Nov 6	Dec 18	55.7%	39.1%	42.5%	445	10.0K
$46.50	Nov 6	Dec 11	55.9%	39.7%	40.8%	868	1.6K
$47.50	Nov 6	Dec 11	58.2%	42.1%	38.2%	50	818

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 1.00, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Dec 18	$0.16	$0.84	$0.16	26%	5.25	$52.16
$51.00	$52.00	Dec 18	$0.21	$0.79	$0.21	30%	3.76	$51.21
$53.00	$54.00	Dec 18	$0.14	$0.86	$0.14	22%	6.14	$53.14
$49.00	$50.00	Dec 18	$0.32	$0.68	$0.32	40%	2.12	$49.32
$45.00	$46.00	Dec 18	$0.57	$0.43	$0.57	64%	0.75	$45.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.50	Nov 27	$0.25	$0.25	$0.25	94%	1.00	$55.75
$55.50	$55.00	Nov 27	$0.28	$0.22	$0.28	93%	0.79	$55.22
$55.00	$54.50	Nov 20	$0.33	$0.17	$0.33	95%	0.52	$54.67
$53.50	$53.00	Nov 27	$0.30	$0.20	$0.30	89%	0.67	$53.20
$53.00	$52.50	Dec 11	$0.33	$0.17	$0.33	80%	0.52	$52.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.47, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 6	$0.16	$0.16	$0.34	57%	0.47	$47.16
$47.50	$48.00	Nov 16	$0.21	$0.21	$0.29	57%	0.72	$47.71
$47.00	$47.50	Nov 16	$0.24	$0.24	$0.26	50%	0.92	$47.24
$49.00	$49.50	Nov 13	$0.11	$0.11	$0.39	76%	0.28	$49.11
$47.50	$48.00	Nov 13	$0.20	$0.20	$0.30	57%	0.67	$47.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$40.00	Dec 11	$0.29	$0.29	$1.71	81%	0.17	$41.71
$46.00	$45.00	Dec 18	$0.40	$0.40	$0.60	58%	0.67	$45.60
$46.00	$45.00	Dec 4	$0.38	$0.38	$0.62	59%	0.61	$45.62
$46.00	$45.50	Dec 11	$0.21	$0.21	$0.29	58%	0.72	$45.79
$45.00	$44.00	Dec 18	$0.33	$0.33	$0.67	64%	0.49	$44.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.32	55.7%	35.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.33	55.7%	35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.22% of stock, avg 7.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 6	$0.23	$0.34	$0.57	$46.43	$47.57	1.22%
$46.50	Nov 6	$0.52	$0.13	$0.65	$45.85	$47.15	1.39%
$47.50	Nov 6	$0.07	$0.71	$0.78	$46.72	$48.28	1.66%
$46.00	Nov 6	$0.94	$0.05	$0.99	$45.01	$46.99	2.11%
$48.00	Nov 6	$0.03	$1.15	$1.18	$46.82	$49.18	2.52%
$47.00	Nov 9	$0.55	$0.67	$1.22	$45.78	$48.22	2.60%
$46.50	Nov 9	$0.83	$0.46	$1.29	$45.21	$47.79	2.75%
$47.50	Nov 9	$0.35	$0.97	$1.32	$46.18	$48.82	2.82%
$45.50	Nov 6	$1.40	$0.03	$1.43	$44.07	$46.93	3.05%
$46.00	Nov 9	$1.17	$0.29	$1.46	$44.54	$47.46	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.13% of stock, avg 4.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$45.50	Nov 6	$0.03	$0.03	$0.06	$45.44	$48.06
$48.00	$46.00	Nov 6	$0.03	$0.05	$0.08	$45.92	$48.08
$47.50	$45.50	Nov 6	$0.07	$0.03	$0.10	$45.40	$47.60
$47.50	$46.00	Nov 6	$0.07	$0.05	$0.12	$45.88	$47.62
$49.00	$44.50	Nov 9	$0.07	$0.09	$0.16	$44.34	$49.16
$48.00	$46.50	Nov 6	$0.03	$0.13	$0.16	$46.34	$48.16
$49.00	$45.00	Nov 9	$0.07	$0.13	$0.20	$44.80	$49.20
$47.50	$46.50	Nov 6	$0.07	$0.13	$0.20	$46.30	$47.70
$48.50	$44.50	Nov 9	$0.13	$0.09	$0.22	$44.28	$48.72
$48.50	$45.00	Nov 9	$0.13	$0.13	$0.26	$44.74	$48.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.63, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
45/46	48/49	Nov 18	$0.31	$0.19	32%	1.63	$45.19	$48.81
45/46	49/50	Nov 16	$0.26	$0.24	41%	1.08	$45.24	$49.26
45/46	49/50	Nov 13	$0.24	$0.26	45%	0.92	$45.26	$49.24
44/44	50/50	Dec 11	$0.29	$0.21	35%	1.38	$44.21	$50.29
44/44	51/52	Dec 11	$0.26	$0.24	40%	1.08	$44.24	$51.26
45/46	48/49	Nov 16	$0.27	$0.23	36%	1.17	$45.23	$48.77
44/44	50/51	Dec 11	$0.26	$0.24	37%	1.08	$44.24	$50.76
44/45	48/49	Nov 18	$0.26	$0.24	37%	1.08	$44.74	$48.76
45/46	48/49	Nov 13	$0.24	$0.26	39%	0.92	$45.26	$48.74
45/46	48/48	Nov 11	$0.24	$0.26	39%	0.92	$45.26	$48.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Nov 6	$0.13	$0.37	51%	2.85
$41.00	$43.00	$45.00	Nov 18	$0.20	$1.80	20%	9.00
$44.00	$45.00	$46.00	Nov 20	$0.07	$0.93	17%	13.29
$40.00	$42.00	$44.00	Nov 27	$0.15	$1.85	16%	12.33
$46.00	$46.50	$47.00	Nov 6	$0.13	$0.37	44%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 6	$0.07	$0.43	36%	6.14
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	17%	15.67
$46.00	$46.50	$47.00	Nov 6	$0.13	$0.37	44%	2.85
$46.50	$47.00	$47.50	Nov 6	$0.16	$0.34	51%	2.13
$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. 168 found (best net $-0.64, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.64	$3.36
$40.00	$44.00	1:2	Dec 11	-$0.95	$3.05
$43.00	$45.00	1:2	Nov 18	-$0.99	$1.01
$46.00	$46.50	1:2	Nov 6	-$0.10	$0.40
$52.50	$54.50	1:2	Nov 18	-$0.01	$1.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$50.00	1:2	Nov 16	-$1.60	$0.40
$48.00	$47.50	1:2	Nov 6	-$0.27	$0.23
$42.00	$40.00	1:2	Nov 27	-$0.06	$1.94
$42.00	$40.00	1:2	Dec 4	-$0.10	$1.90
$42.00	$40.00	1:2	Dec 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 4.57%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$2.14	0.46	2.4%	4.57%	6.98%	82	1.8K
$47.00	Dec 18	$2.58	0.52	0.3%	5.50%	5.78%	66	6.7K
$49.00	Dec 18	$1.75	0.40	4.5%	3.73%	8.28%	16	1.5K
$50.00	Dec 18	$1.43	0.35	6.7%	3.05%	9.73%	155	14.8K
$47.00	Dec 11	$2.35	0.52	0.3%	5.01%	5.29%	3	484
$47.50	Dec 11	$2.11	0.48	1.3%	4.50%	5.85%	38	683
$51.00	Dec 18	$1.17	0.30	8.8%	2.50%	11.31%	27	6.6K
$48.00	Dec 11	$1.89	0.45	2.4%	4.03%	6.44%	--	435
$48.50	Dec 11	$1.70	0.42	3.5%	3.63%	7.10%	--	211
$49.00	Dec 11	$1.52	0.39	4.5%	3.24%	7.79%	--	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 25,591

Total Puts 14,139

Put/Call Ratio 0.55

Net Difference 11,452

Prior's Put/Call Breakdown

Total Calls 23,782

Total Puts 10,212

Put/Call Ratio 0.43

Net Difference 13,570

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