SLV - Options Database

SLV

iShares Silver Trust

$47.05 +0.26%

(11/6 10:20) ◀

Friday, November 6, 2026 (10:25am)

▶ (11/6 10:30)

◀ 11/6 10:25 ▶

Option Volume

Detail

ℹ

Current (11/06 10:25am) 55,303

Calls: 34,898 (63%)

Puts: 20,405 (37%)

Prior (11/05) 48,938

Calls: 33,143 (68%)

Puts: 15,795 (32%)

Current vs Prior +13.01%

Calls: +5.30% (Calls)

Puts: +29.19% (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 -78.15%

Calls: -77.38%

Puts: -79.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:25am) $5.39M

Calls: $3.07M (57%)

Puts: $2.33M (43%)

Prior (11/05) $4.57M

Calls: $3.02M (66%)

Puts: $1.55M (34%)

Current vs Prior +18.04%

Calls: +1.56%

Puts: +50.14%

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 -81.23%

Calls: -73.41%

Puts: -86.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:25am) 0.58

Prior (11/05) 0.48

Current vs Prior +22.69%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -8.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:25am) 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 1.74% | 3.17%1.74% | 5.38%5.89% | 12.18%

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

Current vs Prior -46.89% | -23.39%-46.89% | -11.14%-9.71% | -2.63%

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

Current vs 7-Day Avg -45.58% | -25.37%-49.68% | -11.11%-24.28% | -3.81%

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

Current vs 7-Day Eod -46.89% | -23.39%-46.89% | -11.14%-9.71% | -2.63%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.28% | 8.61%

Calls: 6.90% | 7.81%

Puts: 5.66% | 9.41%

Prior 5.13% | 8.77%

Calls: 5.43% | 8.25%

Puts: 4.84% | 9.28%

Current vs Prior +22.42% | -1.82%

Prior 7-Day Avg 8.53% | 8.44%

Calls: 7.51% | 8.04%

Puts: 9.56% | 8.85%

Current vs 7-Day Avg -26.39% | +1.96%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. 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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 416 of results (avg 4.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	7.00	7.10	$7.05	1.4%	11	1.00	149
$38.00	Dec 18	9.45	9.60	$9.52	1.6%	--	0.90	19
$38.00	Nov 16	9.05	9.20	$9.13	1.6%	--	1.00	19
$38.00	Nov 9	9.00	9.15	$9.07	1.7%	76	1.00	31
$38.00	Nov 11	9.00	9.15	$9.07	1.7%	91	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Dec 18	9.20	9.30	$9.25	1.1%	--	0.86	2.0K
$55.00	Dec 18	8.30	8.40	$8.35	1.2%	66	0.84	6.7K
$55.00	Nov 6	7.90	8.00	$7.95	1.3%	32	0.99	1
$54.00	Dec 18	7.40	7.50	$7.45	1.3%	2	0.81	3.1K
$53.00	Dec 18	6.55	6.65	$6.60	1.5%	--	0.77	9.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.47, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	0.28	0.30	$0.29	6.9%	2.3K	0.54	3.2K
$49.00	Nov 9	0.07	0.08	$0.08	12.5%	84	0.10	822
$48.50	Nov 9	0.13	0.14	$0.14	7.1%	476	0.17	335
$46.50	Nov 6	0.63	0.67	$0.65	6.2%	919	0.79	988
$48.00	Nov 9	0.23	0.25	$0.24	8.3%	389	0.27	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.08	0.09	$0.09	11.1%	1.4K	0.21	1.4K
$47.00	Nov 6	0.22	0.24	$0.23	8.7%	1.0K	0.46	4.6K
$47.50	Nov 6	0.51	0.54	$0.53	5.7%	96	0.76	663
$45.00	Nov 9	0.10	0.12	$0.11	18.2%	48	0.12	2.5K
$45.50	Nov 9	0.15	0.18	$0.16	18.8%	199	0.18	417

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
$40.00	Nov 6	7.00	7.10	$7.05	1.4%	11	1.00	149
$41.00	Nov 6	6.00	6.15	$6.08	2.5%	20	1.00	27
$41.50	Nov 6	5.50	5.65	$5.58	2.7%	22	1.00	132
$42.00	Nov 6	5.00	5.15	$5.08	3.0%	15	1.00	133
$42.50	Nov 6	4.50	4.60	$4.55	2.2%	12	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	7.90	8.00	$7.95	1.3%	32	0.99	1
$53.50	Nov 6	6.35	6.50	$6.43	2.3%	17	0.99	2
$52.00	Nov 6	4.90	5.00	$4.95	2.0%	4	0.99	70
$51.00	Nov 6	3.90	4.00	$3.95	2.5%	4	0.99	167
$51.50	Nov 6	4.40	4.50	$4.45	2.2%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 397 active (total vol 44.8K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 6	0.08	0.10	$0.09	22.2%	2.8K	0.24	3.4K
$47.00	Nov 6	0.28	0.30	$0.29	6.9%	2.3K	0.54	3.2K
$50.00	Nov 20	0.52	0.55	$0.54	5.6%	1.4K	0.24	21.9K
$48.00	Nov 6	0.01	0.02	$0.02	50.0%	922	0.06	5.9K
$46.50	Nov 6	0.63	0.67	$0.65	6.2%	919	0.79	988

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
$46.50	Nov 6	0.08	0.09	$0.09	11.1%	1.4K	0.21	1.4K
$46.00	Nov 6	0.03	0.04	$0.04	25.0%	1.4K	0.09	4.2K
$40.00	Nov 11	0.03	0.04	$0.04	25.0%	1.1K	0.02	1.4K
$47.00	Nov 6	0.22	0.24	$0.23	8.7%	1.0K	0.46	4.6K

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 35.3%, max 46.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 6	Dec 11	58.2%	39.7%	46.5%	919	1.2K
$47.00	Nov 6	Dec 18	54.4%	39.0%	39.6%	2.4K	9.9K
$47.50	Nov 6	Dec 11	50.3%	42.0%	19.9%	2.9K	4.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 6	Dec 11	58.2%	39.7%	46.5%	1.5K	1.6K
$47.00	Nov 6	Dec 18	54.4%	39.0%	39.6%	1.3K	10.0K
$47.50	Nov 6	Dec 11	50.3%	42.0%	19.9%	96	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 1.78, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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	31%	3.55	$51.22
$50.00	$51.00	Dec 18	$0.27	$0.73	$0.27	36%	2.70	$50.27
$49.00	$50.00	Dec 18	$0.33	$0.67	$0.33	41%	2.03	$49.33
$52.00	$53.00	Dec 18	$0.19	$0.81	$0.19	26%	4.26	$52.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.50	Nov 20	$0.18	$0.32	$0.18	95%	1.78	$54.82
$56.00	$55.50	Nov 27	$0.22	$0.28	$0.22	94%	1.27	$55.78
$56.00	$55.50	Nov 20	$0.33	$0.17	$0.33	96%	0.52	$55.67
$47.50	$47.00	Nov 6	$0.30	$0.20	$0.30	76%	0.67	$47.20
$47.00	$46.50	Nov 9	$0.19	$0.31	$0.19	48%	1.63	$46.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.85, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$48.00	Nov 9	$0.17	$0.17	$0.33	61%	0.52	$47.67
$47.50	$48.00	Nov 16	$0.22	$0.22	$0.28	55%	0.79	$47.72
$48.00	$48.50	Nov 13	$0.18	$0.18	$0.32	62%	0.56	$48.18
$48.50	$49.00	Nov 11	$0.12	$0.12	$0.38	72%	0.32	$48.62
$47.50	$48.00	Nov 13	$0.21	$0.21	$0.29	55%	0.72	$47.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.00	Dec 18	$0.46	$0.46	$0.54	53%	0.85	$46.54
$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
$46.00	$45.00	Dec 4	$0.37	$0.37	$0.63	60%	0.59	$45.63
$42.00	$40.00	Dec 11	$0.27	$0.27	$1.73	82%	0.16	$41.73

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.35	54.4%	33.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.34	54.4%	33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.11% of stock, avg 7.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 6	$0.29	$0.23	$0.52	$46.48	$47.52	1.11%
$47.50	Nov 6	$0.09	$0.53	$0.62	$46.88	$48.12	1.32%
$46.50	Nov 6	$0.65	$0.09	$0.74	$45.76	$47.24	1.57%
$48.00	Nov 6	$0.02	$0.97	$0.99	$47.01	$48.99	2.10%
$46.00	Nov 6	$1.09	$0.04	$1.13	$44.87	$47.13	2.40%
$47.00	Nov 9	$0.64	$0.57	$1.21	$45.79	$48.21	2.57%
$47.50	Nov 9	$0.41	$0.85	$1.26	$46.24	$48.76	2.68%
$46.50	Nov 9	$0.94	$0.38	$1.32	$45.18	$47.82	2.81%
$48.00	Nov 9	$0.24	$1.19	$1.43	$46.57	$49.43	3.04%
$48.50	Nov 6	$0.01	$1.44	$1.45	$47.05	$49.95	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.13% of stock, avg 4.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Nov 6	$0.02	$0.04	$0.06	$45.94	$48.06
$48.00	$46.50	Nov 6	$0.02	$0.09	$0.11	$46.39	$48.11
$47.50	$46.00	Nov 6	$0.09	$0.04	$0.13	$45.87	$47.63
$49.50	$45.00	Nov 9	$0.05	$0.11	$0.16	$44.84	$49.66
$47.50	$46.50	Nov 6	$0.09	$0.09	$0.18	$46.32	$47.68
$49.00	$45.00	Nov 9	$0.08	$0.11	$0.19	$44.81	$49.19
$49.50	$45.50	Nov 9	$0.05	$0.16	$0.21	$45.29	$49.71
$49.00	$45.50	Nov 9	$0.08	$0.16	$0.24	$45.26	$49.24
$48.50	$45.00	Nov 9	$0.14	$0.11	$0.25	$44.75	$48.75
$48.50	$45.50	Nov 9	$0.14	$0.16	$0.30	$45.20	$48.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.38, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	51/52	Dec 11	$0.29	$0.21	37%	1.38	$44.71	$51.29
44/45	50/51	Dec 11	$0.30	$0.20	35%	1.50	$44.70	$50.80
44/45	52/52	Dec 11	$0.27	$0.23	40%	1.17	$44.73	$51.77
45/46	50/50	Nov 16	$0.23	$0.27	47%	0.85	$45.27	$49.73
44/44	51/52	Dec 11	$0.26	$0.24	40%	1.08	$44.24	$51.26
44/44	50/51	Dec 11	$0.27	$0.23	38%	1.17	$44.23	$50.77
45/46	49/50	Nov 13	$0.23	$0.27	45%	0.85	$45.27	$49.23
46/46	49/50	Nov 13	$0.26	$0.24	39%	1.08	$45.74	$49.26
44/44	52/52	Dec 11	$0.24	$0.26	43%	0.92	$44.26	$51.74
46/46	48/49	Nov 11	$0.25	$0.25	40%	1.00	$45.75	$48.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 6	$0.08	$0.42	37%	5.25
$46.50	$47.00	$47.50	Nov 6	$0.16	$0.34	55%	2.12
$47.00	$47.50	$48.00	Nov 6	$0.13	$0.37	48%	2.85
$47.00	$47.50	$48.00	Nov 9	$0.06	$0.44	25%	7.33
$41.00	$43.00	$45.00	Nov 18	$0.21	$1.79	20%	8.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Nov 6	$0.16	$0.34	55%	2.13
$46.00	$46.50	$47.00	Nov 6	$0.09	$0.41	37%	4.56
$47.00	$47.50	$48.00	Nov 6	$0.14	$0.36	48%	2.57
$47.00	$47.50	$48.00	Nov 9	$0.06	$0.44	25%	7.33
$47.50	$48.00	$48.50	Nov 9	$0.05	$0.45	22%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-0.72, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.72	$3.28
$40.00	$44.00	1:2	Dec 11	-$1.03	$2.97
$43.00	$45.00	1:2	Nov 18	-$1.10	$0.90
$46.00	$46.50	1:2	Nov 6	-$0.21	$0.29
$47.50	$48.00	1:2	Nov 9	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Nov 6	-$0.09	$0.41
$42.00	$40.00	1:2	Nov 27	-$0.06	$1.94
$42.00	$40.00	1:2	Dec 4	-$0.12	$1.88
$42.00	$40.00	1:2	Dec 11	-$0.16	$1.84
$46.00	$45.50	1:2	Nov 9	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 4.72%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$2.22	0.47	2.0%	4.72%	6.74%	224	1.8K
$49.00	Dec 18	$1.82	0.41	4.1%	3.87%	8.01%	68	1.5K
$50.00	Dec 18	$1.49	0.36	6.3%	3.17%	9.44%	550	14.8K
$51.00	Dec 18	$1.22	0.31	8.4%	2.59%	10.99%	47	6.6K
$47.50	Dec 11	$2.21	0.50	1.0%	4.70%	5.65%	38	683
$48.00	Dec 11	$1.99	0.46	2.0%	4.23%	6.25%	5	435
$48.50	Dec 11	$1.79	0.43	3.1%	3.80%	6.89%	346	211
$49.00	Dec 11	$1.61	0.40	4.1%	3.42%	7.57%	12	302
$52.00	Dec 18	$1.01	0.27	10.5%	2.15%	12.67%	75	5.8K
$49.50	Dec 11	$1.43	0.37	5.2%	3.04%	8.25%	74	396

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 34,898

Total Puts 20,405

Put/Call Ratio 0.58

Net Difference 14,493

Prior's Put/Call Breakdown

Total Calls 33,143

Total Puts 15,795

Put/Call Ratio 0.48

Net Difference 17,348

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