SLV - Options Database

SLV

iShares Silver Trust

$47.00 +0.15%

(11/6 10:10) ◀

Friday, November 6, 2026 (10:15am)

▶ (11/6 10:20)

◀ 11/6 10:15 ▶

Option Volume

Detail

ℹ

Current (11/06 10:15am) 50,837

Calls: 32,626 (64%)

Puts: 18,211 (36%)

Prior (11/05) 43,688

Calls: 30,111 (69%)

Puts: 13,577 (31%)

Current vs Prior +16.36%

Calls: +8.35% (Calls)

Puts: +34.13% (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 -79.92%

Calls: -78.85%

Puts: -81.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:15am) $4.66M

Calls: $2.72M (58%)

Puts: $1.94M (42%)

Prior (11/05) $3.94M

Calls: $2.61M (66%)

Puts: $1.32M (34%)

Current vs Prior +18.45%

Calls: +4.19%

Puts: +46.61%

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 -83.78%

Calls: -76.39%

Puts: -88.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:15am) 0.56

Prior (11/05) 0.45

Current vs Prior +23.79%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -12.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:15am) 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 1.15% | 2.64%1.15% | 4.89%5.36% | 11.04%

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

Current vs Prior -64.99% | -36.18%-64.99% | -19.14%-17.77% | -11.72%

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

Current vs 7-Day Avg -64.12% | -37.83%-66.83% | -19.11%-31.04% | -12.78%

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

Current vs 7-Day Eod -64.99% | -36.18%-64.99% | -19.14%-17.77% | -11.72%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.26% | 6.45%

Calls: 7.41% | 8.06%

Puts: 11.11% | 4.84%

Prior 5.13% | 8.77%

Calls: 5.43% | 8.25%

Puts: 4.84% | 9.28%

Current vs Prior +80.51% | -26.45%

Prior 7-Day Avg 8.53% | 8.44%

Calls: 7.51% | 8.04%

Puts: 9.56% | 8.85%

Current vs 7-Day Avg +8.54% | -23.62%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56. 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
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
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 410 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Nov 27	0.89	0.90	$0.90	1.1%	5	0.31	741
$40.00	Dec 11	7.50	7.60	$7.55	1.3%	1	0.87	17
$40.00	Nov 6	6.95	7.05	$7.00	1.4%	11	0.99	149
$38.00	Dec 18	9.40	9.55	$9.48	1.6%	--	0.90	19
$38.00	Nov 20	9.05	9.20	$9.13	1.6%	--	0.94	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 6	8.95	9.05	$9.00	1.1%	29	1.00	--
$55.50	Nov 6	8.45	8.55	$8.50	1.2%	28	1.00	1
$55.00	Nov 6	7.95	8.05	$8.00	1.3%	29	1.00	1
$54.50	Nov 6	7.45	7.55	$7.50	1.3%	10	1.00	10
$54.00	Nov 6	6.95	7.05	$7.00	1.4%	10	1.00	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.47, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 6	0.08	0.09	$0.09	11.1%	2.7K	0.23	3.4K
$47.00	Nov 6	0.26	0.28	$0.27	7.4%	2.1K	0.50	3.2K
$46.50	Nov 6	0.60	0.63	$0.62	4.8%	833	0.76	988
$48.50	Nov 9	0.13	0.15	$0.14	14.3%	460	0.17	335
$48.00	Nov 9	0.23	0.25	$0.24	8.3%	334	0.26	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.10	0.11	$0.11	9.1%	1.2K	0.24	1.4K
$47.00	Nov 6	0.25	0.28	$0.27	11.1%	536	0.50	4.6K
$47.50	Nov 6	0.57	0.61	$0.59	6.8%	67	0.78	663
$45.00	Nov 9	0.11	0.13	$0.12	16.7%	42	0.13	2.5K
$44.00	Nov 9	0.05	0.06	$0.06	16.7%	31	0.06	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 9	8.95	9.10	$9.02	1.7%	76	1.00	31
$39.00	Nov 9	7.95	8.10	$8.03	1.9%	189	1.00	30
$40.00	Nov 9	6.95	7.10	$7.03	2.1%	103	1.00	22
$41.00	Nov 9	5.95	6.10	$6.03	2.5%	86	1.00	37
$42.00	Nov 9	4.95	5.10	$5.03	3.0%	--	1.00	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Nov 6	1.46	1.55	$1.51	6.0%	71	1.00	372
$49.00	Nov 6	1.96	2.05	$2.01	4.5%	13	1.00	808
$49.50	Nov 6	2.46	2.55	$2.51	3.6%	5	1.00	547
$50.00	Nov 6	2.95	3.05	$3.00	3.3%	22	1.00	2.2K
$50.50	Nov 6	3.45	3.55	$3.50	2.9%	3	1.00	24

Most actively traded options today. High liquidity = easy entry/exit. 385 active (total vol 40.5K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 6	0.08	0.09	$0.09	11.1%	2.7K	0.23	3.4K
$47.00	Nov 6	0.26	0.28	$0.27	7.4%	2.1K	0.50	3.2K
$50.00	Nov 20	0.51	0.54	$0.53	5.7%	1.3K	0.24	21.9K
$46.50	Nov 6	0.60	0.63	$0.62	4.8%	833	0.76	988
$48.00	Nov 6	0.01	0.02	$0.02	50.0%	830	0.06	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 6	0.01	0.03	$0.02	100.0%	2.1K	0.05	2.1K
$46.00	Nov 6	0.04	0.05	$0.05	20.0%	1.4K	0.11	4.2K
$46.50	Nov 6	0.10	0.11	$0.11	9.1%	1.2K	0.24	1.4K
$40.00	Nov 11	0.03	0.04	$0.04	25.0%	1.0K	0.02	1.4K
$46.00	Nov 9	0.26	0.28	$0.27	7.4%	968	0.27	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 39.0%, max 49.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 6	Dec 11	59.1%	39.6%	49.1%	833	1.2K
$47.00	Nov 6	Dec 18	54.9%	39.0%	40.9%	2.2K	9.9K
$47.50	Nov 6	Dec 11	53.4%	42.0%	26.9%	2.7K	4.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 6	Dec 11	59.1%	39.6%	49.1%	1.3K	1.6K
$47.00	Nov 6	Dec 18	54.9%	39.0%	40.9%	757	10.0K
$47.50	Nov 6	Dec 11	53.4%	42.0%	26.9%	67	818

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 1.00, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Dec 18	$0.17	$0.83	$0.17	26%	4.88	$52.17
$51.00	$52.00	Dec 18	$0.22	$0.78	$0.22	31%	3.55	$51.22
$50.00	$51.00	Dec 18	$0.27	$0.73	$0.27	36%	2.70	$50.27
$53.00	$54.00	Dec 18	$0.15	$0.85	$0.15	22%	5.67	$53.15
$44.00	$45.00	Dec 18	$0.64	$0.36	$0.64	70%	0.56	$44.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.50	Nov 20	$0.25	$0.25	$0.25	96%	1.00	$55.75
$55.00	$54.50	Nov 20	$0.25	$0.25	$0.25	95%	1.00	$54.75
$56.00	$55.50	Nov 27	$0.27	$0.23	$0.27	94%	0.85	$55.73
$55.50	$55.00	Nov 27	$0.28	$0.22	$0.28	93%	0.79	$55.22
$48.00	$47.50	Nov 9	$0.33	$0.17	$0.33	74%	0.52	$47.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.16, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$48.50	Nov 11	$0.16	$0.16	$0.34	66%	0.47	$48.16
$47.50	$48.00	Nov 9	$0.16	$0.16	$0.34	63%	0.47	$47.66
$47.50	$48.00	Nov 13	$0.21	$0.21	$0.29	56%	0.72	$47.71
$48.50	$49.00	Nov 13	$0.14	$0.14	$0.36	69%	0.39	$48.64
$49.00	$49.50	Nov 13	$0.11	$0.11	$0.39	75%	0.28	$49.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$40.00	Dec 11	$0.28	$0.28	$1.72	81%	0.16	$41.72
$45.00	$44.00	Dec 18	$0.33	$0.33	$0.67	65%	0.49	$44.67
$46.00	$45.00	Dec 18	$0.39	$0.39	$0.61	59%	0.64	$45.61
$44.00	$43.00	Dec 18	$0.27	$0.27	$0.73	70%	0.37	$43.73
$46.50	$46.00	Nov 13	$0.20	$0.20	$0.30	58%	0.67	$46.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.35	54.9%	35.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.35	54.9%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.15% of stock, avg 7.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 6	$0.27	$0.27	$0.54	$46.46	$47.54	1.15%
$47.50	Nov 6	$0.09	$0.59	$0.68	$46.82	$48.18	1.45%
$46.50	Nov 6	$0.62	$0.11	$0.73	$45.77	$47.23	1.55%
$48.00	Nov 6	$0.02	$1.02	$1.04	$46.96	$49.04	2.21%
$46.00	Nov 6	$1.04	$0.05	$1.09	$44.91	$47.09	2.32%
$47.00	Nov 9	$0.62	$0.62	$1.24	$45.76	$48.24	2.64%
$47.50	Nov 9	$0.40	$0.90	$1.30	$46.20	$48.80	2.77%
$46.50	Nov 9	$0.91	$0.41	$1.32	$45.18	$47.82	2.81%
$48.00	Nov 9	$0.24	$1.23	$1.47	$46.53	$49.47	3.13%
$48.50	Nov 6	$0.01	$1.51	$1.52	$46.98	$50.02	3.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.09% of stock, avg 4.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$45.50	Nov 6	$0.02	$0.02	$0.04	$45.46	$48.04
$48.00	$46.00	Nov 6	$0.02	$0.05	$0.07	$45.93	$48.07
$47.50	$45.50	Nov 6	$0.09	$0.02	$0.11	$45.39	$47.61
$47.50	$46.00	Nov 6	$0.09	$0.05	$0.14	$45.86	$47.64
$48.00	$46.50	Nov 6	$0.02	$0.11	$0.13	$46.37	$48.13
$49.50	$45.00	Nov 9	$0.05	$0.12	$0.17	$44.83	$49.67
$47.50	$46.50	Nov 6	$0.09	$0.11	$0.20	$46.30	$47.70
$49.00	$45.00	Nov 9	$0.08	$0.12	$0.20	$44.80	$49.20
$49.50	$45.50	Nov 9	$0.05	$0.18	$0.23	$45.27	$49.73
$48.50	$45.00	Nov 9	$0.14	$0.12	$0.26	$44.74	$48.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.08, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
45/46	49/50	Nov 16	$0.26	$0.24	42%	1.08	$45.24	$49.26
44/44	50/51	Dec 11	$0.28	$0.22	37%	1.27	$44.22	$50.78
45/46	48/49	Nov 16	$0.28	$0.22	36%	1.27	$45.22	$48.78
44/45	50/51	Dec 11	$0.29	$0.21	34%	1.38	$44.71	$50.79
44/44	51/52	Dec 11	$0.26	$0.24	40%	1.08	$44.24	$51.26
45/46	48/49	Nov 13	$0.26	$0.24	40%	1.08	$45.24	$48.76
45/46	49/50	Nov 13	$0.23	$0.27	45%	0.85	$45.27	$49.23
44/45	48/49	Nov 18	$0.27	$0.23	37%	1.17	$44.73	$48.77
44/45	51/52	Dec 11	$0.27	$0.23	37%	1.17	$44.73	$51.27
45/46	48/49	Nov 18	$0.29	$0.21	33%	1.38	$45.21	$48.79

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
$46.00	$46.50	$47.00	Nov 6	$0.07	$0.43	39%	6.14
$47.00	$47.50	$48.00	Nov 6	$0.11	$0.39	44%	3.55
$44.00	$45.00	$46.00	Nov 27	$0.06	$0.94	15%	15.67
$43.00	$44.00	$45.00	Nov 20	$0.06	$0.94	13%	15.67
$46.50	$47.00	$47.50	Nov 6	$0.17	$0.33	53%	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 6	$0.11	$0.39	44%	3.55
$47.00	$47.50	$48.00	Nov 9	$0.05	$0.45	24%	9.00
$46.00	$46.50	$47.00	Nov 6	$0.10	$0.40	39%	4.00
$46.50	$47.00	$47.50	Nov 6	$0.16	$0.34	53%	2.13
$46.00	$47.00	$48.00	Nov 27	$0.09	$0.91	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. 166 found (best net $-0.67, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.67	$3.33
$40.00	$44.00	1:2	Dec 11	-$1.01	$2.99
$43.00	$45.00	1:2	Nov 18	-$1.07	$0.93
$46.00	$46.50	1:2	Nov 6	-$0.20	$0.30
$47.50	$48.00	1:2	Nov 9	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Nov 6	-$0.16	$0.34
$42.00	$40.00	1:2	Nov 27	-$0.05	$1.95
$42.00	$40.00	1:2	Dec 4	-$0.11	$1.89
$42.00	$40.00	1:2	Dec 11	-$0.16	$1.84
$46.50	$46.00	1:2	Nov 9	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.66%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$2.19	0.47	2.1%	4.66%	6.79%	220	1.8K
$47.00	Dec 18	$2.64	0.52	0.0%	5.62%	5.62%	70	6.7K
$49.00	Dec 18	$1.80	0.41	4.3%	3.83%	8.09%	67	1.5K
$50.00	Dec 18	$1.47	0.35	6.4%	3.13%	9.51%	550	14.8K
$51.00	Dec 18	$1.20	0.31	8.5%	2.55%	11.06%	47	6.6K
$48.00	Dec 11	$1.96	0.46	2.1%	4.17%	6.30%	5	435
$47.50	Dec 11	$2.16	0.49	1.1%	4.60%	5.66%	38	683
$48.50	Dec 11	$1.76	0.43	3.2%	3.74%	6.94%	346	211
$47.00	Dec 11	$2.40	0.52	0.0%	5.11%	5.11%	3	484
$49.00	Dec 11	$1.58	0.40	4.3%	3.36%	7.62%	12	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 32,626

Total Puts 18,211

Put/Call Ratio 0.56

Net Difference 14,415

Prior's Put/Call Breakdown

Total Calls 30,111

Total Puts 13,577

Put/Call Ratio 0.45

Net Difference 16,534

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