SLV - Options Database

SLV

iShares Silver Trust

$47.19 +5.23%

(11/4 09:40) ◀

Wednesday, November 4, 2026 (9:45am)

▶ (11/4 09:50)

◀ 11/4 09:45 ▶

Option Volume

Detail

ℹ

Current (11/04 9:45am) 89,678

Calls: 28,237 (31%)

Puts: 61,441 (69%)

Prior (11/03) 27,334

Calls: 22,431 (82%)

Puts: 4,903 (18%)

Current vs Prior +228.08%

Calls: +25.88% (Calls)

Puts: +1153.13% (Puts)

Prior 7-Day Total 1,471,934

Calls: 935,864 (64%)

Puts: 536,070 (36%)

Prior 7-Day Average 210,276

Calls: 133,694 (64%)

Puts: 76,581 (36%)

Current vs Prior 7-Day Avg -57.35%

Calls: -78.88%

Puts: -19.77%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/04 9:45am) $3.99M

Calls: $2.75M (69%)

Puts: $1.25M (31%)

Prior (11/03) $2.81M

Calls: $2.23M (79%)

Puts: $581.5K (21%)

Current vs Prior +41.94%

Calls: +22.97%

Puts: +114.74%

Prior 7-Day Total $173.23M

Calls: $69.22M (40%)

Puts: $104.01M (60%)

Prior 7-Day Average $24.75M

Calls: $9.89M (40%)

Puts: $14.86M (60%)

Current vs Prior 7-Day Avg -83.86%

Calls: -72.24%

Puts: -91.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:45am) 2.18

Prior (11/03) 0.22

Current vs Prior +895.47%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +275.18%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/04 9:45am) 1,785,108

Calls: 1,315,225 (74%)

Puts: 469,883 (26%)

Prior (11/03) 1,710,272

Calls: 1,252,680 (73%)

Puts: 457,592 (27%)

Current vs Prior +4.38%

Prior 7-Day Total 8,573,938

Calls: 6,412,580 (75%)

Puts: 2,161,358 (25%)

Prior 7-Day Average 1,224,848

Calls: 916,082 (75%)

Puts: 308,765 (25%)

Current vs Prior 7-Day Avg +45.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 1.78% | 3.69%3.69% | 6.02%6.38% | 12.18%

Prior 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%

Current vs Prior -41.74% | -18.15%-18.15% | -9.75%-17.10% | -4.15%

Prior 7-Day Avg 3.07% | 4.20%3.63% | 6.05%8.35% | 12.66%

Current vs 7-Day Avg -42.02% | -12.18%+1.45% | -0.46%-23.59% | -3.72%

Prior 7-Day Eod 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%

Current vs 7-Day Eod -41.74% | -18.15%-18.15% | -9.75%-17.10% | -4.15%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.85% | 6.23%

Calls: 10.81% | 3.57%

Puts: 14.89% | 8.89%

Prior 7.41% | 5.52%

Calls: 6.49% | 4.59%

Puts: 8.33% | 6.45%

Current vs Prior +73.41% | +12.86%

Prior 7-Day Avg 8.82% | 8.02%

Calls: 7.75% | 7.84%

Puts: 9.89% | 8.20%

Current vs 7-Day Avg +45.69% | -22.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.75M). Unusually high activity with volume up 228% vs prior - elevated interest. Extreme bearish P/C ratio of 2.18 - heavy put buying. P/C ratio rising 895% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	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 4.5%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Dec 18	3.30	3.35	$3.33	1.5%	31	0.60	1.9K
$38.00	Dec 18	9.60	9.75	$9.68	1.5%	4	0.90	17
$38.00	Nov 20	9.25	9.40	$9.32	1.6%	--	0.93	31
$38.00	Nov 16	9.20	9.35	$9.27	1.6%	--	1.00	16
$38.00	Nov 4	9.10	9.25	$9.18	1.6%	3	1.00	263

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Nov 4	9.25	9.40	$9.32	1.6%	6	0.98	--
$56.00	Nov 4	8.75	8.90	$8.82	1.7%	2	0.98	--
$46.00	Nov 20	1.10	1.12	$1.11	1.8%	451	0.37	3.1K
$55.50	Nov 4	8.25	8.40	$8.32	1.8%	2	0.98	--
$55.50	Nov 6	8.25	8.40	$8.32	1.8%	1	1.00	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.46, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.13	0.14	$0.14	7.1%	2.5K	0.30	1.5K
$47.00	Nov 4	0.35	0.39	$0.37	10.8%	1.8K	0.59	2.8K
$50.00	Nov 6	0.06	0.07	$0.07	14.3%	650	0.08	12.9K
$46.50	Nov 4	0.74	0.78	$0.76	5.3%	662	0.82	1.8K
$49.00	Nov 6	0.15	0.17	$0.16	12.5%	406	0.17	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.43	0.50	$0.47	14.9%	67	0.69	94
$48.00	Nov 4	0.81	0.92	$0.87	12.6%	3	0.89	237
$44.00	Nov 6	0.07	0.08	$0.08	12.5%	55	0.08	2.4K
$44.50	Nov 6	0.10	0.12	$0.11	18.2%	224	0.10	888
$45.00	Nov 6	0.14	0.16	$0.15	13.3%	103	0.14	4.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 4	9.10	9.25	$9.18	1.6%	3	1.00	263
$39.00	Nov 4	8.10	8.25	$8.18	1.8%	22	1.00	186
$40.00	Nov 4	7.10	7.25	$7.18	2.1%	6	1.00	170
$41.00	Nov 4	6.10	6.25	$6.18	2.4%	4	1.00	272
$42.00	Nov 4	5.10	5.25	$5.18	2.9%	16	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Nov 6	4.25	4.45	$4.35	4.6%	3	1.00	81
$52.00	Nov 6	4.75	4.95	$4.85	4.1%	5	1.00	515
$52.50	Nov 6	5.25	5.40	$5.33	2.8%	--	1.00	304
$53.00	Nov 6	5.75	5.90	$5.83	2.6%	--	1.00	516
$53.50	Nov 6	6.25	6.40	$6.33	2.4%	--	1.00	131

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 38.6K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.13	0.14	$0.14	7.1%	2.5K	0.30	1.5K
$47.00	Nov 4	0.35	0.39	$0.37	10.8%	1.8K	0.59	2.8K
$46.00	Nov 4	1.16	1.22	$1.19	5.0%	1.6K	0.91	3.3K
$46.00	Nov 6	1.47	1.51	$1.49	2.7%	1.3K	0.73	3.9K
$50.00	Nov 20	0.62	0.65	$0.64	4.7%	922	0.27	16.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 4	0.01	0.02	$0.02	50.0%	2.3K	0.04	527
$46.00	Dec 18	1.95	2.00	$1.98	2.5%	857	0.40	18.3K
$45.00	Nov 20	0.78	0.80	$0.79	2.5%	553	0.28	14.6K
$46.00	Nov 20	1.10	1.12	$1.11	1.8%	451	0.37	3.1K
$47.00	Nov 4	0.18	0.22	$0.20	20.0%	438	0.41	384

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 38.3%, max 49.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	58.2%	38.9%	49.7%	662	2.0K
$47.00	Nov 4	Dec 18	54.7%	38.2%	43.1%	1.9K	8.3K
$47.50	Nov 4	Dec 11	50.5%	41.4%	22.1%	2.5K	2.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	58.2%	38.9%	49.7%	202	377
$47.00	Nov 4	Dec 18	54.7%	38.2%	43.1%	445	4.4K
$47.50	Nov 4	Dec 11	50.5%	41.4%	22.1%	67	130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 1.78, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Dec 18	$0.23	$0.77	$0.23	32%	3.35	$51.23
$53.00	$54.00	Dec 18	$0.15	$0.85	$0.15	23%	5.67	$53.15
$52.00	$53.00	Dec 18	$0.19	$0.81	$0.19	27%	4.26	$52.19
$50.00	$51.00	Dec 18	$0.29	$0.71	$0.29	37%	2.45	$50.29
$49.50	$50.00	Dec 4	$0.13	$0.37	$0.13	36%	2.85	$49.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$56.00	Nov 27	$0.18	$0.32	$0.18	94%	1.78	$56.32
$55.00	$54.50	Nov 20	$0.23	$0.27	$0.23	94%	1.17	$54.77
$50.00	$46.50	Nov 16	$2.16	$1.34	$2.16	78%	0.62	$47.84
$50.00	$49.50	Nov 20	$0.33	$0.17	$0.33	74%	0.52	$49.67
$50.00	$49.50	Nov 27	$0.33	$0.17	$0.33	70%	0.52	$49.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.37, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$48.00	Nov 4	$0.10	$0.10	$0.40	70%	0.25	$47.60
$47.50	$48.00	Nov 9	$0.21	$0.21	$0.29	55%	0.72	$47.71
$48.50	$49.00	Nov 13	$0.17	$0.17	$0.33	65%	0.52	$48.67
$48.50	$49.00	Nov 6	$0.10	$0.10	$0.40	76%	0.25	$48.60
$47.50	$48.00	Nov 20	$0.24	$0.24	$0.26	51%	0.92	$47.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$43.00	Nov 18	$1.09	$1.09	$2.91	53%	0.37	$45.91
$44.00	$40.00	Nov 27	$0.52	$0.52	$3.48	76%	0.15	$43.48
$44.00	$40.00	Dec 11	$0.70	$0.70	$3.30	72%	0.21	$43.30
$44.00	$40.00	Dec 4	$0.60	$0.60	$3.40	74%	0.18	$43.40
$46.00	$45.00	Dec 18	$0.39	$0.39	$0.61	60%	0.64	$45.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.45, cheapest $0.46)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.47	54.7%	49.7%
$47.50	Nov 4	Nov 6	$0.44	50.5%	49.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.46	54.7%	49.7%
$47.50	Nov 4	Nov 6	$0.43	50.5%	49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.21% of stock, avg 7.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 4	$0.37	$0.20	$0.57	$46.43	$47.57	1.21%
$47.50	Nov 4	$0.14	$0.47	$0.61	$46.89	$48.11	1.29%
$46.50	Nov 4	$0.76	$0.08	$0.84	$45.66	$47.34	1.78%
$48.00	Nov 4	$0.04	$0.87	$0.91	$47.09	$48.91	1.93%
$46.00	Nov 4	$1.19	$0.04	$1.23	$44.77	$47.23	2.61%
$48.50	Nov 4	$0.02	$1.35	$1.37	$47.13	$49.87	2.90%
$47.50	Nov 6	$0.58	$0.90	$1.48	$46.02	$48.98	3.14%
$47.00	Nov 6	$0.84	$0.66	$1.50	$45.50	$48.50	3.18%
$48.00	Nov 6	$0.39	$1.21	$1.60	$46.40	$49.60	3.39%
$46.50	Nov 6	$1.15	$0.46	$1.61	$44.89	$48.11	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.17% of stock, avg 4.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Nov 4	$0.04	$0.04	$0.08	$45.92	$48.08
$48.00	$46.50	Nov 4	$0.04	$0.08	$0.12	$46.38	$48.12
$47.50	$46.00	Nov 4	$0.14	$0.04	$0.18	$45.82	$47.68
$47.50	$46.50	Nov 4	$0.14	$0.08	$0.22	$46.28	$47.72
$49.50	$45.00	Nov 6	$0.10	$0.15	$0.25	$44.75	$49.75
$49.00	$45.00	Nov 6	$0.16	$0.15	$0.31	$44.69	$49.31
$48.00	$47.00	Nov 4	$0.04	$0.20	$0.24	$46.76	$48.24
$49.50	$45.50	Nov 6	$0.10	$0.22	$0.32	$45.18	$49.82
$47.50	$47.00	Nov 4	$0.14	$0.20	$0.34	$46.66	$47.84
$49.00	$45.50	Nov 6	$0.16	$0.22	$0.38	$45.12	$49.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.27, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	52/52	Dec 11	$0.28	$0.22	40%	1.27	$44.72	$51.78
45/46	48/49	Nov 11	$0.27	$0.23	40%	1.17	$45.23	$48.77
45/46	48/49	Nov 9	$0.22	$0.28	49%	0.79	$45.28	$48.72
44/45	51/52	Dec 11	$0.28	$0.22	37%	1.27	$44.72	$51.28
45/46	49/50	Nov 13	$0.26	$0.24	41%	1.08	$45.24	$49.26
44/45	50/51	Dec 11	$0.29	$0.21	34%	1.38	$44.71	$50.79
45/46	49/50	Nov 11	$0.23	$0.27	46%	0.85	$45.27	$49.23
46/46	48/49	Nov 11	$0.29	$0.21	34%	1.38	$45.71	$48.79
46/46	49/50	Nov 13	$0.28	$0.22	36%	1.27	$45.72	$49.28
44/44	52/52	Dec 11	$0.24	$0.26	42%	0.92	$44.26	$51.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 4	$0.13	$0.37	48%	2.85
$44.00	$45.00	$46.00	Nov 20	$0.06	$0.94	16%	15.67
$46.00	$47.00	$48.00	Dec 18	$0.05	$0.95	12%	19.00
$46.00	$47.00	$48.00	Nov 27	$0.08	$0.92	17%	11.50
$46.50	$47.00	$47.50	Nov 4	$0.16	$0.34	51%	2.12

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.50	$53.00	Nov 16	$0.06	$1.44	15%	24.00
$47.00	$47.50	$48.00	Nov 4	$0.13	$0.37	48%	2.85
$46.50	$47.00	$47.50	Nov 4	$0.15	$0.35	51%	2.33
$44.00	$45.00	$46.00	Nov 16	$0.08	$0.92	17%	11.50
$46.00	$46.50	$47.00	Nov 4	$0.08	$0.42	32%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-0.56, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Nov 27	-$0.56	$3.44
$40.00	$44.00	1:2	Dec 4	-$0.81	$3.19
$40.00	$44.00	1:2	Dec 11	-$1.19	$2.81
$45.00	$47.00	1:2	Nov 18	-$0.36	$1.64
$39.00	$42.00	1:2	Nov 16	-$2.50	$0.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Nov 4	-$0.07	$0.43
$43.00	$41.00	1:2	Nov 18	$0.00	$2.00
$49.00	$48.00	1:2	Nov 9	-$0.62	$0.38
$48.50	$48.00	1:2	Nov 4	-$0.39	$0.11
$43.00	$42.00	1:2	Nov 16	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.85%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$2.29	0.48	1.7%	4.85%	6.57%	77	1.4K
$49.00	Dec 18	$1.88	0.42	3.8%	3.98%	7.82%	291	1.2K
$50.00	Dec 18	$1.53	0.37	6.0%	3.24%	9.20%	326	12.9K
$51.00	Dec 18	$1.25	0.32	8.1%	2.65%	10.72%	336	7.9K
$48.00	Dec 11	$2.07	0.47	1.7%	4.39%	6.10%	69	263
$47.50	Dec 11	$2.29	0.50	0.7%	4.85%	5.51%	--	653
$48.50	Dec 11	$1.85	0.44	2.8%	3.92%	6.70%	1	214
$49.00	Dec 11	$1.66	0.41	3.8%	3.52%	7.35%	105	163
$49.50	Dec 11	$1.49	0.38	4.9%	3.16%	8.05%	3	207
$52.00	Dec 18	$1.02	0.27	10.2%	2.16%	12.35%	189	5.1K

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 28,237

Total Puts 61,441

Put/Call Ratio 2.18

Net Difference -33,204

Prior's Put/Call Breakdown

Total Calls 22,431

Total Puts 4,903

Put/Call Ratio 0.22

Net Difference 17,528

Prior 7-Day Put/Call Summary

Total Calls 935,864

Total Puts 536,070

Average Put/Call Ratio 0.58

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