SLV - Options Database

SLV

iShares Silver Trust

$46.87 -0.13%

$46.95 (+0.17%)🌙

as of 11/06 06:07 PM

(11/6 16:20) ◀

Friday, November 6, 2026 (6:07pm)

▶

◀ 11/6 18:07

Option Volume

Detail

ℹ

Current (11/06) 177,762

Calls: 110,607 (62%)

Puts: 67,155 (38%)

Prior (11/05) 258,468

Calls: 143,946 (56%)

Puts: 114,522 (44%)

Current vs Prior -31.22%

Calls: -23.16% (Calls)

Puts: -41.36% (Puts)

Prior 7-Day Total 1,520,561

Calls: 924,944 (61%)

Puts: 595,617 (39%)

Prior 7-Day Average 253,426

Calls: 132,134 (61%)

Puts: 85,088 (39%)

Current vs Prior 7-Day Avg -29.86%

Calls: -16.29%

Puts: -21.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $21.87M

Calls: $14.60M (67%)

Puts: $7.27M (33%)

Prior (11/05) $30.56M

Calls: $12.02M (39%)

Puts: $18.54M (61%)

Current vs Prior -28.42%

Calls: +21.52%

Puts: -60.79%

Prior 7-Day Total $169.58M

Calls: $74.58M (44%)

Puts: $95.00M (56%)

Prior 7-Day Average $28.26M

Calls: $10.65M (44%)

Puts: $13.57M (56%)

Current vs Prior 7-Day Avg -22.61%

Calls: +37.06%

Puts: -46.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.61

Prior (11/05) 0.80

Current vs Prior -23.69%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -3.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06) 1,864,755

Calls: 1,317,467 (71%)

Puts: 547,288 (29%)

Prior (11/05) 1,554,253

Calls: 1,098,267 (71%)

Puts: 455,986 (29%)

Current vs Prior +19.98%

Prior 7-Day Total 8,788,664

Calls: 6,440,801 (73%)

Puts: 2,347,863 (27%)

Prior 7-Day Average 1,464,777

Calls: 1,073,466 (73%)

Puts: 391,310 (27%)

Current vs Prior 7-Day Avg +27.31%

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% | 2.86%1.15% | 5.27%5.76% | 12.01%

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

Current vs Prior -12.88% | +6.32%-64.89% | -12.92%-11.65% | -3.97%

Prior 7-Day Avg 3.32% | 4.49%3.68% | 6.23%7.57% | 12.75%

Current vs 7-Day Avg -13.76% | -2.09%-68.70% | -15.38%-23.92% | -5.83%

Prior 7-Day Eod 1.17% | 2.86%3.28% | 6.05%6.52% | 12.51%

Current vs 7-Day Eod +143.74% | +53.80%-64.89% | -12.92%-11.65% | -3.97%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.89% | 7.37%

Calls: 8.11% | 6.31%

Puts: 11.67% | 8.42%

Prior 5.13% | 8.77%

Calls: 5.43% | 8.25%

Puts: 4.84% | 9.28%

Current vs Prior +92.79% | -15.96%

Prior 7-Day Avg 8.21% | 7.61%

Calls: 6.05% | 7.51%

Puts: 9.35% | 8.15%

Current vs 7-Day Avg +20.41% | -3.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($14.60M). Bullish P/C ratio of 0.61. P/C ratio dropping 24% - 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

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

📈 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 427 of results (avg 4.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Dec 18	7.50	7.60	$7.55	1.3%	113	0.86	923
$40.00	Dec 4	7.25	7.35	$7.30	1.4%	2	0.90	27
$41.00	Dec 18	6.65	6.75	$6.70	1.5%	208	0.83	147
$38.00	Dec 18	9.25	9.40	$9.32	1.6%	--	0.91	19
$39.00	Dec 18	8.35	8.50	$8.43	1.8%	122	0.89	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Dec 18	7.55	7.65	$7.60	1.3%	7	0.81	3.1K
$56.00	Dec 18	9.35	9.50	$9.43	1.6%	2	0.86	2.0K
$56.00	Nov 6	9.05	9.20	$9.13	1.6%	61	0.99	--
$52.00	Dec 18	5.85	5.95	$5.90	1.7%	98	0.74	2.6K
$55.50	Nov 6	8.55	8.70	$8.63	1.7%	69	0.99	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.45, cheapest $0.62)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Nov 9	0.08	0.09	$0.09	11.1%	1.3K	0.12	335
$49.00	Nov 9	0.05	0.06	$0.06	16.7%	554	0.08	822
$48.00	Nov 9	0.15	0.16	$0.16	6.3%	2.5K	0.21	1.0K
$47.50	Nov 9	0.26	0.29	$0.28	10.7%	1.4K	0.32	935
$46.00	Nov 6	0.82	0.93	$0.88	12.5%	1.1K	1.00	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 6	0.56	0.67	$0.62	17.7%	315	0.96	663
$45.50	Nov 9	0.12	0.14	$0.13	15.4%	835	0.17	417
$46.00	Nov 9	0.20	0.23	$0.22	13.6%	2.4K	0.26	708
$46.50	Nov 9	0.35	0.39	$0.37	10.8%	1.9K	0.39	323
$47.00	Nov 9	0.56	0.63	$0.60	11.7%	2.0K	0.53	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.83, 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%	47	1.00	149
$41.00	Nov 6	5.80	5.95	$5.88	2.6%	29	1.00	27
$41.50	Nov 6	5.30	5.45	$5.38	2.8%	26	1.00	132
$42.00	Nov 6	4.80	4.95	$4.88	3.1%	48	1.00	133
$42.50	Nov 6	4.30	4.45	$4.38	3.4%	27	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Nov 6	8.55	8.70	$8.63	1.7%	69	0.99	1
$56.00	Nov 6	9.05	9.20	$9.13	1.6%	61	0.99	--
$54.00	Nov 6	7.05	7.20	$7.13	2.1%	25	0.99	5
$54.50	Nov 6	7.55	7.70	$7.63	2.0%	24	0.99	10
$55.00	Nov 6	8.05	8.20	$8.13	1.8%	59	0.99	1

Most actively traded options today. High liquidity = easy entry/exit. 539 active (total vol 156.4K, top 14.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 6	0.00	0.01	$0.01	100.0%	14.3K	0.17	3.2K
$47.50	Nov 6	0.00	0.01	$0.01	100.0%	6.8K	0.04	3.4K
$47.00	Nov 9	0.45	0.50	$0.48	10.4%	2.9K	0.47	1.2K
$50.00	Nov 20	0.47	0.50	$0.49	6.1%	2.6K	0.23	21.9K
$50.00	Dec 18	1.41	1.44	$1.42	2.1%	2.6K	0.35	14.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.00	0.01	$0.01	100.0%	5.4K	0.05	1.4K
$47.00	Nov 6	0.10	0.19	$0.15	60.0%	5.0K	0.83	4.6K
$46.00	Nov 6	0.00	0.01	$0.01	100.0%	2.9K	0.03	4.2K
$45.50	Nov 6	0.00	0.01	$0.01	100.0%	2.5K	0.02	2.1K
$46.00	Nov 9	0.20	0.23	$0.22	13.6%	2.4K	0.26	708

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 0.85, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Dec 18	$0.25	$0.75	$0.25	35%	3.00	$50.25
$51.00	$52.00	Dec 18	$0.21	$0.79	$0.21	30%	3.76	$51.21
$52.00	$53.00	Dec 18	$0.17	$0.83	$0.17	26%	4.88	$52.17
$54.00	$55.00	Dec 18	$0.11	$0.89	$0.11	18%	8.09	$54.11
$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
$56.00	$55.50	Nov 20	$0.27	$0.23	$0.27	96%	0.85	$55.73
$55.00	$54.50	Nov 27	$0.30	$0.20	$0.30	92%	0.67	$54.70
$45.00	$44.50	Nov 18	$0.11	$0.39	$0.11	28%	3.55	$44.89
$45.50	$45.00	Nov 11	$0.10	$0.40	$0.10	27%	4.00	$45.40
$43.00	$42.00	Nov 20	$0.11	$0.89	$0.11	16%	8.09	$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.69, avg 0.47)

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	53%	0.67	$47.20
$47.50	$48.00	Nov 11	$0.18	$0.18	$0.32	60%	0.56	$47.68
$48.00	$48.50	Nov 13	$0.16	$0.16	$0.34	65%	0.47	$48.16
$48.00	$48.50	Nov 16	$0.17	$0.17	$0.33	63%	0.52	$48.17
$47.50	$48.00	Nov 16	$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
$46.00	$45.00	Dec 18	$0.41	$0.41	$0.59	58%	0.69	$45.59
$46.00	$45.00	Dec 4	$0.39	$0.39	$0.61	59%	0.64	$45.61
$42.00	$40.00	Dec 11	$0.28	$0.28	$1.72	81%	0.16	$41.72
$45.00	$44.00	Dec 18	$0.34	$0.34	$0.66	64%	0.52	$44.66
$42.00	$40.00	Dec 4	$0.23	$0.23	$1.77	83%	0.13	$41.77

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 0.34% of stock, avg 7.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 6	$0.01	$0.15	$0.16	$46.84	$47.16	0.34%
$46.50	Nov 6	$0.39	$0.01	$0.40	$46.10	$46.90	0.85%
$47.50	Nov 6	$0.01	$0.62	$0.63	$46.87	$48.13	1.34%
$46.00	Nov 6	$0.88	$0.01	$0.89	$45.11	$46.89	1.90%
$47.00	Nov 9	$0.48	$0.60	$1.08	$45.92	$48.08	2.30%
$46.50	Nov 9	$0.74	$0.37	$1.11	$45.39	$47.61	2.37%
$48.00	Nov 6	$0.01	$1.14	$1.15	$46.85	$49.15	2.45%
$47.50	Nov 9	$0.28	$0.91	$1.19	$46.31	$48.69	2.54%
$46.00	Nov 9	$1.10	$0.22	$1.32	$44.68	$47.32	2.82%
$45.50	Nov 6	$1.39	$0.01	$1.40	$44.10	$46.90	2.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.23% of stock, avg 4.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$44.50	Nov 9	$0.06	$0.05	$0.11	$44.39	$49.11
$49.00	$45.00	Nov 9	$0.06	$0.08	$0.14	$44.86	$49.14
$48.50	$44.50	Nov 9	$0.09	$0.05	$0.14	$44.36	$48.64
$48.50	$45.00	Nov 9	$0.09	$0.08	$0.17	$44.83	$48.67
$49.00	$45.50	Nov 9	$0.06	$0.13	$0.19	$45.31	$49.19
$48.50	$45.50	Nov 9	$0.09	$0.13	$0.22	$45.28	$48.72
$48.00	$44.50	Nov 9	$0.16	$0.05	$0.21	$44.29	$48.21
$48.00	$45.00	Nov 9	$0.16	$0.08	$0.24	$44.76	$48.24
$48.00	$45.50	Nov 9	$0.16	$0.13	$0.29	$45.21	$48.29
$49.00	$46.00	Nov 9	$0.06	$0.22	$0.28	$45.72	$49.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 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
45/46	49/50	Nov 18	$0.28	$0.22	38%	1.27	$45.22	$49.28
45/46	48/49	Nov 18	$0.30	$0.20	33%	1.50	$45.20	$48.80
44/45	51/52	Dec 11	$0.28	$0.22	37%	1.27	$44.72	$51.28
44/45	50/51	Dec 11	$0.29	$0.21	35%	1.38	$44.71	$50.79
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
44/44	49/50	Nov 18	$0.22	$0.28	48%	0.79	$44.28	$49.22
44/44	48/49	Nov 18	$0.24	$0.26	43%	0.92	$44.26	$48.74
44/45	50/50	Dec 11	$0.29	$0.21	32%	1.38	$44.71	$50.29
46/46	48/49	Nov 11	$0.24	$0.26	41%	0.92	$45.76	$48.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 6	$0.11	$0.39	83%	3.55
$46.50	$47.00	$47.50	Nov 6	$0.38	$0.12	92%	0.32
$44.00	$45.00	$46.00	Dec 4	$0.05	$0.95	14%	19.00
$46.50	$47.00	$47.50	Nov 9	$0.06	$0.44	30%	7.33
$44.00	$45.00	$46.00	Nov 20	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 6	$0.14	$0.36	81%	2.57
$46.50	$47.00	$47.50	Nov 6	$0.33	$0.17	91%	0.52
$48.00	$49.50	$51.00	Nov 18	$0.16	$1.34	24%	8.37
$47.00	$47.50	$48.00	Nov 9	$0.06	$0.44	26%	7.33
$42.00	$43.00	$44.00	Nov 20	$0.05	$0.95	10%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.56, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.56	$3.44
$40.00	$44.00	1:2	Dec 11	-$0.93	$3.07
$45.50	$46.00	1:2	Nov 6	-$0.37	$0.13
$47.00	$47.50	1:2	Nov 9	-$0.08	$0.42
$46.50	$47.00	1:2	Nov 9	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Nov 6	-$0.10	$0.40
$49.50	$48.00	1:2	Nov 18	-$0.90	$0.60
$42.00	$40.00	1:2	Dec 4	-$0.08	$1.92
$42.00	$40.00	1:2	Nov 27	-$0.05	$1.95
$42.00	$40.00	1:2	Dec 11	-$0.14	$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 5.46%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 18	$2.56	0.52	0.3%	5.46%	5.74%	284	6.7K
$48.00	Dec 18	$2.11	0.46	2.4%	4.50%	6.91%	713	1.8K
$49.00	Dec 18	$1.72	0.40	4.5%	3.67%	8.21%	230	1.5K
$50.00	Dec 18	$1.41	0.35	6.7%	3.01%	9.69%	2.6K	14.8K
$51.00	Dec 18	$1.15	0.30	8.8%	2.45%	11.27%	170	6.6K
$47.00	Dec 11	$2.32	0.51	0.3%	4.95%	5.23%	22	484
$47.50	Dec 11	$2.08	0.48	1.3%	4.44%	5.78%	489	683
$48.00	Dec 11	$1.87	0.45	2.4%	3.99%	6.40%	31	435
$48.50	Dec 11	$1.68	0.42	3.5%	3.58%	7.06%	496	211
$49.00	Dec 11	$1.50	0.39	4.5%	3.20%	7.74%	216	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 110,607

Total Puts 67,155

Put/Call Ratio 0.61

Net Difference 43,452

Prior's Put/Call Breakdown

Total Calls 143,946

Total Puts 114,522

Put/Call Ratio 0.80

Net Difference 29,424

Prior 7-Day Put/Call Summary

Total Calls 924,944

Total Puts 595,617

Average Put/Call Ratio 0.63

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