SLV - Options Database

SLV

iShares Silver Trust

$46.92 -0.03%

(11/6 10:25) ◀

Friday, November 6, 2026 (10:30am)

▶ (11/6 10:35)

◀ 11/6 10:30 ▶

Option Volume

Detail

ℹ

Current (11/06 10:30am) 59,094

Calls: 36,856 (62%)

Puts: 22,238 (38%)

Prior (11/05) 71,397

Calls: 35,013 (49%)

Puts: 36,384 (51%)

Current vs Prior -17.23%

Calls: +5.26% (Calls)

Puts: -38.88% (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 -76.65%

Calls: -76.11%

Puts: -77.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:30am) $5.75M

Calls: $3.15M (55%)

Puts: $2.60M (45%)

Prior (11/05) $5.71M

Calls: $3.19M (56%)

Puts: $2.52M (44%)

Current vs Prior +0.68%

Calls: -1.10%

Puts: +2.93%

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 -79.98%

Calls: -72.66%

Puts: -84.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:30am) 0.60

Prior (11/05) 1.04

Current vs Prior -41.94%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -5.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:30am) 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 1.73% | 3.18%1.73% | 5.44%5.88% | 12.13%

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

Current vs Prior -47.38% | -23.16%-47.38% | -10.17%-9.76% | -3.03%

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

Current vs 7-Day Avg -46.08% | -25.15%-50.15% | -10.14%-24.33% | -4.20%

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

Current vs 7-Day Eod -47.38% | -23.16%-47.38% | -10.17%-9.76% | -3.03%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.25% | 7.83%

Calls: 7.84% | 9.52%

Puts: 6.67% | 6.15%

Prior 5.13% | 8.77%

Calls: 5.43% | 8.25%

Puts: 4.84% | 9.28%

Current vs Prior +41.33% | -10.72%

Prior 7-Day Avg 8.53% | 8.44%

Calls: 7.51% | 8.04%

Puts: 9.56% | 8.85%

Current vs 7-Day Avg -15.02% | -7.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. P/C ratio dropping 42% - sentiment shifting bullish. 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
10:30	BULLISH	BULLISH	BULLISH
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 421 of results (avg 4.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 27	5.35	5.40	$5.38	0.9%	30	0.85	130
$40.00	Nov 6	6.85	6.95	$6.90	1.4%	11	0.99	149
$47.00	Dec 18	2.60	2.64	$2.62	1.5%	84	0.52	6.7K
$48.00	Dec 11	1.93	1.96	$1.94	1.5%	7	0.45	435
$49.00	Dec 4	1.28	1.30	$1.29	1.6%	8	0.37	999

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	8.05	8.15	$8.10	1.2%	32	1.00	1
$56.00	Dec 18	9.30	9.45	$9.38	1.6%	--	0.86	2.0K
$52.50	Dec 11	6.10	6.20	$6.15	1.6%	--	0.79	17
$56.00	Nov 6	9.05	9.20	$9.13	1.6%	32	1.00	--
$56.00	Nov 13	9.05	9.20	$9.13	1.6%	1	0.98	64

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.45, 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%	3.0K	0.18	3.4K
$47.00	Nov 6	0.20	0.21	$0.21	4.8%	2.4K	0.45	3.2K
$46.50	Nov 6	0.49	0.53	$0.51	7.8%	954	0.74	988
$49.00	Nov 9	0.07	0.08	$0.08	12.5%	119	0.10	822
$48.50	Nov 9	0.12	0.13	$0.13	7.7%	636	0.16	335

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.10	0.11	$0.11	9.1%	1.4K	0.27	1.4K
$47.00	Nov 6	0.29	0.31	$0.30	6.7%	1.1K	0.56	4.6K
$47.50	Nov 6	0.63	0.70	$0.67	10.4%	116	0.82	663
$45.50	Nov 9	0.15	0.18	$0.16	18.8%	199	0.18	417
$44.50	Nov 9	0.07	0.08	$0.08	12.5%	91	0.09	5.6K

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
$38.00	Nov 9	8.80	9.00	$8.90	2.2%	76	1.00	31
$39.00	Nov 9	7.80	8.00	$7.90	2.5%	189	1.00	30
$40.00	Nov 9	6.80	7.00	$6.90	2.9%	103	1.00	22
$41.00	Nov 9	5.80	6.00	$5.90	3.4%	86	1.00	37
$42.00	Nov 9	4.85	5.00	$4.93	3.0%	--	1.00	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Nov 6	1.56	1.66	$1.61	6.2%	82	1.00	372
$49.00	Nov 6	2.06	2.16	$2.11	4.7%	24	1.00	808
$49.50	Nov 6	2.56	2.66	$2.61	3.8%	6	1.00	547
$50.00	Nov 6	3.05	3.20	$3.13	4.8%	35	1.00	2.2K
$50.50	Nov 6	3.55	3.70	$3.63	4.1%	3	1.00	24

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 48.5K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 6	0.05	0.06	$0.06	16.7%	3.0K	0.18	3.4K
$47.00	Nov 6	0.20	0.21	$0.21	4.8%	2.4K	0.45	3.2K
$50.00	Nov 20	0.51	0.53	$0.52	3.8%	1.5K	0.24	21.9K
$48.00	Nov 6	0.01	0.02	$0.02	50.0%	1.2K	0.05	5.9K
$46.50	Nov 6	0.49	0.53	$0.51	7.8%	954	0.74	988

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 6	0.01	0.02	$0.02	50.0%	2.1K	0.04	2.1K
$46.50	Nov 6	0.10	0.11	$0.11	9.1%	1.4K	0.27	1.4K
$46.00	Nov 6	0.03	0.04	$0.04	25.0%	1.4K	0.10	4.2K
$47.00	Nov 6	0.29	0.31	$0.30	6.7%	1.1K	0.56	4.6K
$46.00	Nov 9	0.26	0.28	$0.27	7.4%	1.1K	0.28	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 32.2%, max 40.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 6	Dec 11	55.2%	39.3%	40.4%	954	1.2K
$47.00	Nov 6	Dec 18	50.8%	38.9%	30.7%	2.4K	9.9K
$47.50	Nov 6	Dec 11	52.0%	41.9%	24.0%	3.0K	4.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 6	Dec 11	54.3%	39.3%	38.2%	1.5K	1.6K
$47.00	Nov 6	Dec 18	52.2%	39.0%	33.9%	1.4K	10.0K
$47.50	Nov 6	Dec 11	52.8%	41.9%	26.0%	116	818

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 1.94, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Dec 18	$0.17	$0.83	$0.17	26%	4.88	$52.17
$50.00	$51.00	Dec 18	$0.26	$0.74	$0.26	35%	2.85	$50.26
$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
$49.00	$50.00	Dec 18	$0.32	$0.68	$0.32	40%	2.12	$49.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.50	Nov 27	$0.17	$0.33	$0.17	94%	1.94	$55.83
$55.00	$54.50	Nov 20	$0.28	$0.22	$0.28	95%	0.79	$54.72
$43.00	$42.00	Nov 20	$0.11	$0.89	$0.11	16%	8.09	$42.89
$47.00	$46.50	Nov 16	$0.22	$0.28	$0.22	50%	1.27	$46.78
$44.00	$43.00	Nov 20	$0.16	$0.84	$0.16	22%	5.25	$43.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.79, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 6	$0.15	$0.15	$0.35	55%	0.43	$47.15
$47.50	$48.00	Nov 9	$0.15	$0.15	$0.35	65%	0.43	$47.65
$47.50	$48.00	Nov 13	$0.20	$0.20	$0.30	57%	0.67	$47.70
$47.50	$48.00	Nov 11	$0.18	$0.18	$0.32	59%	0.56	$47.68
$48.00	$48.50	Nov 11	$0.14	$0.14	$0.36	67%	0.39	$48.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Dec 11	$0.22	$0.22	$0.28	59%	0.79	$45.78
$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
$43.00	$42.00	Dec 18	$0.23	$0.23	$0.77	75%	0.30	$42.77
$44.50	$44.00	Dec 11	$0.16	$0.16	$0.34	68%	0.47	$44.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.34	50.8%	34.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 6	Nov 9	$0.35	52.2%	34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.09% of stock, avg 7.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 6	$0.21	$0.30	$0.51	$46.49	$47.51	1.09%
$46.50	Nov 6	$0.51	$0.11	$0.62	$45.88	$47.12	1.32%
$47.50	Nov 6	$0.06	$0.67	$0.73	$46.77	$48.23	1.56%
$46.00	Nov 6	$0.93	$0.04	$0.97	$45.03	$46.97	2.07%
$48.00	Nov 6	$0.02	$1.13	$1.15	$46.85	$49.15	2.45%
$47.00	Nov 9	$0.55	$0.65	$1.20	$45.80	$48.20	2.56%
$46.50	Nov 9	$0.84	$0.43	$1.27	$45.23	$47.77	2.71%
$47.50	Nov 9	$0.36	$0.95	$1.31	$46.19	$48.81	2.79%
$45.50	Nov 6	$1.41	$0.02	$1.43	$44.07	$46.93	3.05%
$46.00	Nov 9	$1.17	$0.27	$1.44	$44.56	$47.44	3.07%

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
$47.50	$46.00	Nov 6	$0.06	$0.04	$0.10	$45.90	$47.60
$49.00	$44.50	Nov 9	$0.08	$0.08	$0.16	$44.34	$49.16
$48.00	$46.50	Nov 6	$0.02	$0.11	$0.13	$46.37	$48.13
$47.50	$46.50	Nov 6	$0.06	$0.11	$0.17	$46.33	$47.67
$49.00	$45.00	Nov 9	$0.08	$0.12	$0.20	$44.80	$49.20
$48.50	$44.50	Nov 9	$0.13	$0.08	$0.21	$44.29	$48.71
$48.50	$45.00	Nov 9	$0.13	$0.12	$0.25	$44.75	$48.75
$49.00	$45.50	Nov 9	$0.08	$0.16	$0.24	$45.26	$49.24
$48.50	$45.50	Nov 9	$0.13	$0.16	$0.29	$45.21	$48.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.27, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/51	Dec 11	$0.28	$0.22	38%	1.27	$44.22	$50.78
44/44	50/50	Dec 11	$0.29	$0.21	35%	1.38	$44.21	$50.29
44/45	48/49	Nov 13	$0.24	$0.26	45%	0.92	$44.76	$48.74
45/46	48/49	Nov 18	$0.30	$0.20	33%	1.50	$45.20	$48.80
45/46	48/49	Nov 16	$0.28	$0.22	36%	1.27	$45.22	$48.78
44/44	48/49	Nov 18	$0.25	$0.25	42%	1.00	$44.25	$48.75
45/46	49/50	Nov 16	$0.25	$0.25	42%	1.00	$45.25	$49.25
45/46	48/49	Nov 13	$0.26	$0.24	40%	1.08	$45.24	$48.76
44/45	48/49	Nov 18	$0.27	$0.23	38%	1.17	$44.73	$48.77
44/45	50/51	Dec 11	$0.28	$0.22	35%	1.27	$44.72	$50.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Nov 6	$0.15	$0.35	56%	2.33
$45.00	$46.00	$47.00	Nov 27	$0.07	$0.93	17%	13.29
$46.00	$46.50	$47.00	Nov 6	$0.12	$0.38	45%	3.17
$41.00	$43.00	$45.00	Nov 18	$0.20	$1.80	20%	9.00
$44.00	$45.00	$46.00	Dec 18	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 6	$0.09	$0.41	38%	4.56
$46.00	$46.50	$47.00	Nov 6	$0.12	$0.38	46%	3.17
$44.00	$45.00	$46.00	Nov 20	$0.08	$0.92	17%	11.50
$45.50	$46.00	$46.50	Nov 6	$0.05	$0.45	22%	9.00
$46.50	$47.00	$47.50	Nov 6	$0.18	$0.32	56%	1.78

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 $-0.61, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.61	$3.39
$40.00	$44.00	1:2	Dec 11	-$0.96	$3.04
$43.00	$45.00	1:2	Nov 18	-$0.99	$1.01
$46.00	$46.50	1:2	Nov 6	-$0.09	$0.41
$47.50	$48.00	1:2	Nov 9	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Nov 6	-$0.21	$0.29
$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
$46.50	$46.00	1:2	Nov 9	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.58%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$2.15	0.46	2.3%	4.58%	6.88%	224	1.8K
$47.00	Dec 18	$2.60	0.52	0.2%	5.54%	5.71%	84	6.7K
$49.00	Dec 18	$1.76	0.40	4.4%	3.75%	8.18%	68	1.5K
$50.00	Dec 18	$1.44	0.35	6.6%	3.07%	9.63%	550	14.8K
$47.50	Dec 11	$2.13	0.49	1.2%	4.54%	5.78%	38	683
$48.00	Dec 11	$1.93	0.45	2.3%	4.11%	6.42%	7	435
$51.00	Dec 18	$1.19	0.30	8.7%	2.54%	11.23%	47	6.6K
$47.00	Dec 11	$2.35	0.52	0.2%	5.01%	5.18%	9	484
$48.50	Dec 11	$1.73	0.42	3.4%	3.69%	7.05%	346	211
$49.00	Dec 11	$1.54	0.39	4.4%	3.28%	7.72%	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 36,856

Total Puts 22,238

Put/Call Ratio 0.60

Net Difference 14,618

Prior's Put/Call Breakdown

Total Calls 35,013

Total Puts 36,384

Put/Call Ratio 1.04

Net Difference -1,371

Prior 7-Day Put/Call Summary

Total Calls 1,080,045

Total Puts 691,861

Average Put/Call Ratio 0.64

Ratio Trend Falling

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