SLV - Options Database

SLV

iShares Silver Trust

$46.76 -0.37%

(11/6 10:00) ◀

Friday, November 6, 2026 (10:05am)

▶ (11/6 10:10)

◀ 11/6 10:05 ▶

Option Volume

Detail

ℹ

Current (11/06 10:05am) 42,239

Calls: 27,263 (65%)

Puts: 14,976 (35%)

Prior (11/05) 38,600

Calls: 26,551 (69%)

Puts: 12,049 (31%)

Current vs Prior +9.43%

Calls: +2.68% (Calls)

Puts: +24.29% (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 -83.31%

Calls: -82.33%

Puts: -84.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:05am) $3.36M

Calls: $1.85M (55%)

Puts: $1.51M (45%)

Prior (11/05) $3.25M

Calls: $2.09M (64%)

Puts: $1.16M (36%)

Current vs Prior +3.48%

Calls: -11.26%

Puts: +30.03%

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 -88.29%

Calls: -83.91%

Puts: -91.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:05am) 0.55

Prior (11/05) 0.45

Current vs Prior +21.05%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -13.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:05am) 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 1.82% | 3.23%1.82% | 5.47%5.95% | 12.21%

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

Current vs Prior -44.60% | -21.88%-44.60% | -9.53%-8.82% | -2.37%

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

Current vs 7-Day Avg -43.24% | -23.90%-47.52% | -9.50%-23.54% | -3.55%

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

Current vs 7-Day Eod -44.60% | -21.88%-44.60% | -9.53%-8.82% | -2.37%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.01% | 7.90%

Calls: 11.63% | 10.39%

Puts: 2.38% | 5.41%

Prior 5.13% | 8.77%

Calls: 5.43% | 8.25%

Puts: 4.84% | 9.28%

Current vs Prior +36.65% | -9.92%

Prior 7-Day Avg 8.53% | 8.44%

Calls: 7.51% | 8.04%

Puts: 9.56% | 8.85%

Current vs 7-Day Avg -17.83% | -6.45%

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
10:05	BULLISH	BULLISH	BULLISH
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 393 of results (avg 4.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 13	1.04	1.05	$1.05	1.0%	79	0.48	1.7K
$38.00	Nov 11	8.75	8.85	$8.80	1.1%	--	0.98	25
$39.00	Dec 18	8.30	8.40	$8.35	1.2%	--	0.88	18
$45.00	Nov 27	2.89	2.93	$2.91	1.4%	9	0.67	441
$41.00	Dec 18	6.55	6.65	$6.60	1.5%	42	0.82	147

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Dec 18	2.61	2.65	$2.63	1.5%	73	0.49	5.4K
$56.00	Dec 18	9.45	9.60	$9.52	1.6%	--	0.86	2.0K
$56.00	Nov 6	9.15	9.30	$9.23	1.6%	13	0.99	--
$52.50	Dec 4	6.10	6.20	$6.15	1.6%	--	0.82	44
$55.50	Nov 6	8.65	8.80	$8.73	1.7%	4	0.99	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 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%	2.1K	0.15	3.4K
$47.00	Nov 6	0.16	0.18	$0.17	11.8%	1.9K	0.36	3.2K
$46.50	Nov 6	0.40	0.45	$0.43	11.6%	771	0.64	988
$48.00	Nov 9	0.18	0.19	$0.19	5.3%	289	0.21	1.0K
$46.00	Nov 6	0.79	0.84	$0.82	6.1%	188	0.85	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 6	0.05	0.06	$0.06	16.7%	1.4K	0.15	4.2K
$46.50	Nov 6	0.16	0.18	$0.17	11.8%	869	0.36	1.4K
$47.00	Nov 6	0.41	0.42	$0.42	2.4%	443	0.64	4.6K
$47.50	Nov 6	0.76	0.83	$0.80	8.7%	50	0.85	663
$45.50	Nov 9	0.20	0.22	$0.21	9.5%	87	0.22	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	6.70	6.85	$6.78	2.2%	11	1.00	149
$41.00	Nov 6	5.70	5.85	$5.78	2.6%	13	1.00	27
$41.50	Nov 6	5.20	5.35	$5.28	2.8%	15	1.00	132
$42.00	Nov 6	4.70	4.85	$4.78	3.1%	15	1.00	133
$42.50	Nov 6	4.20	4.35	$4.28	3.5%	4	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 11	6.15	6.35	$6.25	3.2%	5	1.00	17
$55.00	Nov 6	8.15	8.30	$8.23	1.8%	5	0.99	1
$53.50	Nov 6	6.65	6.80	$6.73	2.2%	17	0.99	2
$51.50	Nov 6	4.65	4.80	$4.72	3.2%	1	0.99	--
$52.00	Nov 6	5.15	5.30	$5.23	2.9%	4	0.99	70

Most actively traded options today. High liquidity = easy entry/exit. 348 active (total vol 32.7K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 6	0.05	0.06	$0.06	16.7%	2.1K	0.15	3.4K
$47.00	Nov 6	0.16	0.18	$0.17	11.8%	1.9K	0.36	3.2K
$50.00	Nov 20	0.49	0.50	$0.50	2.0%	1.2K	0.23	21.9K
$46.50	Nov 6	0.40	0.45	$0.43	11.6%	771	0.64	988
$48.50	Nov 6	0.00	0.01	$0.01	100.0%	722	0.02	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 6	0.02	0.03	$0.03	33.3%	1.7K	0.07	2.1K
$46.00	Nov 6	0.05	0.06	$0.06	16.7%	1.4K	0.15	4.2K
$40.00	Nov 11	0.03	0.04	$0.04	25.0%	1.0K	0.02	1.4K
$46.00	Nov 9	0.31	0.34	$0.33	9.1%	946	0.31	708
$46.50	Nov 6	0.16	0.18	$0.17	11.8%	869	0.36	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 36.5%, max 41.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 6	Dec 11	56.1%	39.5%	41.9%	771	1.2K
$47.50	Nov 6	Dec 11	57.6%	42.3%	36.2%	2.2K	4.1K
$47.00	Nov 6	Dec 18	56.0%	42.6%	31.5%	2.0K	9.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 6	Dec 11	56.1%	39.5%	41.9%	907	1.6K
$47.50	Nov 6	Dec 11	57.6%	42.3%	36.2%	50	818
$47.00	Nov 6	Dec 18	56.0%	42.6%	31.4%	516	10.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 1.17, avg 2.02)

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	25%	5.25	$52.16
$51.00	$52.00	Dec 18	$0.21	$0.79	$0.21	30%	3.76	$51.21
$54.00	$55.00	Dec 18	$0.11	$0.89	$0.11	18%	8.09	$54.11
$49.00	$50.00	Dec 18	$0.31	$0.69	$0.31	40%	2.23	$49.31
$53.00	$54.00	Dec 18	$0.14	$0.86	$0.14	22%	6.14	$53.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$55.00	Nov 27	$0.23	$0.27	$0.23	93%	1.17	$55.27
$56.00	$55.50	Nov 27	$0.30	$0.20	$0.30	94%	0.67	$55.70
$49.50	$49.00	Nov 27	$0.32	$0.18	$0.32	70%	0.56	$49.18
$47.50	$47.00	Nov 9	$0.30	$0.20	$0.30	68%	0.67	$47.20
$45.50	$45.00	Nov 13	$0.13	$0.37	$0.13	32%	2.85	$45.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.72, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 9	$0.20	$0.20	$0.30	56%	0.67	$47.20
$47.00	$47.50	Nov 6	$0.11	$0.11	$0.39	64%	0.28	$47.11
$49.00	$49.50	Nov 16	$0.12	$0.12	$0.38	74%	0.32	$49.12
$48.50	$49.00	Nov 13	$0.13	$0.13	$0.37	72%	0.35	$48.63
$47.50	$48.00	Nov 16	$0.20	$0.20	$0.30	58%	0.67	$47.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Dec 18	$0.42	$0.42	$0.58	57%	0.72	$45.58
$45.00	$44.00	Dec 18	$0.35	$0.35	$0.65	64%	0.54	$44.65
$46.50	$46.00	Dec 4	$0.24	$0.24	$0.26	54%	0.92	$46.26
$42.00	$40.00	Dec 11	$0.29	$0.29	$1.71	80%	0.17	$41.71
$45.00	$44.00	Dec 4	$0.32	$0.32	$0.68	65%	0.47	$44.68

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	$0.34	56.1%	34.7%
$47.00	Nov 6	Nov 9	$0.34	56.0%	35.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Nov 6	Nov 9	$0.33	56.1%	34.7%
$47.00	Nov 6	Nov 9	$0.32	56.0%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.26% of stock, avg 7.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 6	$0.17	$0.42	$0.59	$46.41	$47.59	1.26%
$46.50	Nov 6	$0.43	$0.17	$0.60	$45.90	$47.10	1.28%
$47.50	Nov 6	$0.06	$0.80	$0.86	$46.64	$48.36	1.84%
$46.00	Nov 6	$0.82	$0.06	$0.88	$45.12	$46.88	1.88%
$47.00	Nov 9	$0.51	$0.74	$1.25	$45.75	$48.25	2.67%
$46.50	Nov 9	$0.77	$0.50	$1.27	$45.23	$47.77	2.72%
$48.00	Nov 6	$0.02	$1.26	$1.28	$46.72	$49.28	2.74%
$45.50	Nov 6	$1.29	$0.03	$1.32	$44.18	$46.82	2.82%
$47.50	Nov 9	$0.31	$1.04	$1.35	$46.15	$48.85	2.89%
$46.00	Nov 9	$1.10	$0.33	$1.43	$44.57	$47.43	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.19% of stock, avg 4.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$45.50	Nov 6	$0.06	$0.03	$0.09	$45.41	$47.59
$47.50	$46.00	Nov 6	$0.06	$0.06	$0.12	$45.88	$47.62
$49.00	$44.50	Nov 9	$0.07	$0.09	$0.16	$44.34	$49.16
$48.50	$44.50	Nov 9	$0.12	$0.09	$0.21	$44.29	$48.71
$49.00	$45.00	Nov 9	$0.07	$0.14	$0.21	$44.79	$49.21
$48.50	$45.00	Nov 9	$0.12	$0.14	$0.26	$44.74	$48.76
$47.00	$45.50	Nov 6	$0.17	$0.03	$0.20	$45.30	$47.20
$47.50	$46.50	Nov 6	$0.06	$0.17	$0.23	$46.27	$47.73
$47.00	$46.00	Nov 6	$0.17	$0.06	$0.23	$45.77	$47.23
$48.00	$44.50	Nov 9	$0.19	$0.09	$0.28	$44.22	$48.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.00, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	48/49	Nov 13	$0.25	$0.25	45%	1.00	$44.75	$48.75
42/43	50/51	Dec 4	$0.22	$0.28	50%	0.79	$42.78	$50.72
44/44	48/49	Nov 18	$0.26	$0.24	42%	1.08	$44.24	$48.76
42/43	50/50	Dec 4	$0.23	$0.27	48%	0.85	$42.77	$50.23
44/45	48/49	Nov 18	$0.28	$0.22	37%	1.27	$44.72	$48.78
45/46	49/50	Nov 16	$0.26	$0.24	41%	1.08	$45.24	$49.26
44/45	48/48	Nov 13	$0.27	$0.23	39%	1.17	$44.73	$48.27
44/44	50/50	Dec 11	$0.29	$0.21	35%	1.38	$44.21	$50.29
42/43	50/50	Dec 4	$0.24	$0.26	45%	0.92	$42.76	$49.74
45/46	48/49	Nov 18	$0.30	$0.20	32%	1.50	$45.20	$48.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 6	$0.13	$0.37	49%	2.85
$45.00	$46.00	$47.00	Nov 27	$0.07	$0.93	17%	13.29
$47.00	$47.50	$48.00	Nov 6	$0.07	$0.43	31%	6.14
$46.50	$47.00	$47.50	Nov 9	$0.06	$0.44	25%	7.33
$40.00	$42.00	$44.00	Nov 27	$0.17	$1.83	17%	10.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Nov 6	$0.13	$0.37	49%	2.85
$46.00	$46.50	$47.00	Nov 6	$0.14	$0.36	49%	2.57
$44.00	$45.00	$46.00	Nov 20	$0.08	$0.92	17%	11.50
$44.00	$45.00	$46.00	Nov 27	$0.07	$0.93	16%	13.29
$46.00	$47.00	$48.00	Nov 27	$0.08	$0.92	17%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 172 found (best net $-0.53, 167 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	-$0.93	$3.07
$43.00	$45.00	1:2	Nov 18	-$0.93	$1.07
$45.50	$46.00	1:2	Nov 6	-$0.35	$0.15
$47.00	$47.50	1:2	Nov 9	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$50.00	1:2	Nov 16	-$1.67	$0.33
$42.00	$40.00	1:2	Nov 27	-$0.05	$1.95
$48.00	$47.50	1:2	Nov 6	-$0.34	$0.16
$42.00	$40.00	1:2	Dec 4	-$0.10	$1.90
$42.00	$40.00	1:2	Dec 11	-$0.16	$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.43%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 18	$2.54	0.51	0.5%	5.43%	5.95%	67	6.7K
$48.00	Dec 18	$2.11	0.45	2.6%	4.51%	7.16%	174	1.8K
$49.00	Dec 18	$1.72	0.40	4.8%	3.68%	8.47%	16	1.5K
$50.00	Dec 18	$1.41	0.34	6.9%	3.02%	9.94%	158	14.8K
$47.50	Dec 11	$2.08	0.48	1.6%	4.45%	6.03%	38	683
$48.00	Dec 11	$1.87	0.45	2.6%	4.00%	6.65%	--	435
$47.00	Dec 11	$2.30	0.51	0.5%	4.92%	5.43%	3	484
$51.00	Dec 18	$1.15	0.30	9.1%	2.46%	11.53%	27	6.6K
$48.50	Dec 11	$1.68	0.41	3.7%	3.59%	7.31%	--	211
$49.00	Dec 11	$1.50	0.38	4.8%	3.21%	8.00%	--	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 27,263

Total Puts 14,976

Put/Call Ratio 0.55

Net Difference 12,287

Prior's Put/Call Breakdown

Total Calls 26,551

Total Puts 12,049

Put/Call Ratio 0.45

Net Difference 14,502

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